date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-01-24 09:30:00,13.7,13.72,13.51,13.58,73800.0,13.0237,13.0427,12.8431,12.9096,73800.0
2011-01-24 10:00:00,13.57,13.64,13.53,13.63,54600.0,12.9001,12.9667,12.8621,12.9571,54600.0
2011-01-24 10:30:00,13.63,13.66,13.6,13.62,54700.0,12.9571,12.9857,12.9286,12.9476,54700.0
2011-01-24 11:00:00,13.62,13.76,13.62,13.75,85800.0,12.9476,13.0807,12.9476,13.0712,85800.0
2011-01-24 11:30:00,13.76,13.87,13.75,13.81,47300.0,13.0807,13.1853,13.0712,13.1283,47300.0
2011-01-24 12:00:00,13.83,13.85,13.81,13.83,59200.0,13.1473,13.1663,13.1283,13.1473,59200.0
2011-01-24 12:30:00,13.83,13.93,13.81,13.81,104400.0,13.1473,13.2423,13.1283,13.1283,104400.0
2011-01-24 13:00:00,13.82,13.98,13.81,13.95,48800.0,13.1378,13.2899,13.1283,13.2613,48800.0
2011-01-24 13:30:00,13.94,14.12,13.94,14.05,120400.0,13.2518,13.423,13.2518,13.3564,120400.0
2011-01-24 14:00:00,14.05,14.12,14.03,14.1,67000.0,13.3564,13.423,13.3374,13.4039,67000.0
2011-01-24 14:30:00,14.1,14.43,14.09,14.32,480600.0,13.4039,13.7177,13.3944,13.6131,480600.0
2011-01-24 15:00:00,14.33,14.33,13.97,13.97,219900.0,13.6226,13.6226,13.2804,13.2804,219900.0
2011-01-24 15:30:00,13.97,14.09,13.97,14.0,455900.0,13.2804,13.3944,13.2804,13.3089,455900.0
2011-01-25 09:30:00,13.85,13.96,13.76,13.87,130800.0,13.1663,13.2709,13.0807,13.1853,130800.0
2011-01-25 10:00:00,13.89,13.94,13.79,13.81,74800.0,13.2043,13.2518,13.1092,13.1283,74800.0
2011-01-25 10:30:00,13.81,13.89,13.79,13.86,50900.0,13.1283,13.2043,13.1092,13.1758,50900.0
2011-01-25 11:00:00,13.87,13.87,13.71,13.73,56400.0,13.1853,13.1853,13.0332,13.0522,56400.0
2011-01-25 11:30:00,13.74,13.79,13.71,13.76,96300.0,13.0617,13.1092,13.0332,13.0807,96300.0
2011-01-25 12:00:00,13.76,13.85,13.74,13.81,50600.0,13.0807,13.1663,13.0617,13.1283,50600.0
2011-01-25 12:30:00,13.82,13.84,13.79,13.8,27100.0,13.1378,13.1568,13.1092,13.1188,27100.0
2011-01-25 13:00:00,13.81,13.82,13.8,13.8,32400.0,13.1283,13.1378,13.1188,13.1188,32400.0
2011-01-25 13:30:00,13.81,13.83,13.8,13.8,23100.0,13.1283,13.1473,13.1188,13.1188,23100.0
2011-01-25 14:00:00,13.81,13.83,13.79,13.83,160000.0,13.1283,13.1473,13.1092,13.1473,160000.0
2011-01-25 14:30:00,13.82,13.83,13.76,13.76,98500.0,13.1378,13.1473,13.0807,13.0807,98500.0
2011-01-25 15:00:00,13.76,13.85,13.75,13.84,117000.0,13.0807,13.1663,13.0712,13.1568,117000.0
2011-01-25 15:30:00,13.85,13.94,13.8,13.94,192400.0,13.1663,13.2518,13.1188,13.2518,192400.0
2011-01-25 16:00:00,13.94,14.16,13.81,13.82,12900.0,13.2518,13.461,13.1283,13.1378,12900.0
2011-01-25 16:30:00,13.82,13.82,13.82,13.82,0.0,13.1378,13.1378,13.1378,13.1378,0.0
2011-01-25 17:00:00,13.82,13.82,13.82,13.82,0.0,13.1378,13.1378,13.1378,13.1378,0.0
2011-01-25 17:30:00,13.82,13.82,13.82,13.82,0.0,13.1378,13.1378,13.1378,13.1378,0.0
2011-01-25 18:00:00,13.82,13.82,13.82,13.82,0.0,13.1378,13.1378,13.1378,13.1378,0.0
2011-01-25 18:30:00,13.82,13.82,13.82,13.82,0.0,13.1378,13.1378,13.1378,13.1378,0.0
2011-01-25 19:00:00,13.82,13.82,13.82,13.82,0.0,13.1378,13.1378,13.1378,13.1378,0.0
2011-01-25 19:30:00,13.82,13.82,13.82,13.82,0.0,13.1378,13.1378,13.1378,13.1378,0.0
2011-01-26 09:30:00,13.93,14.0,13.9,13.95,57200.0,13.2423,13.3089,13.2138,13.2613,57200.0
2011-01-26 10:00:00,13.98,14.17,13.93,14.04,129600.0,13.2899,13.4705,13.2423,13.3469,129600.0
2011-01-26 10:30:00,14.03,14.14,13.99,14.12,71300.0,13.3374,13.442,13.2994,13.423,71300.0
2011-01-26 11:00:00,14.13,14.22,14.13,14.16,89800.0,13.4325,13.518,13.4325,13.461,89800.0
2011-01-26 11:30:00,14.15,14.18,14.14,14.17,71200.0,13.4515,13.48,13.442,13.4705,71200.0
2011-01-26 12:00:00,14.16,14.17,14.12,14.15,39100.0,13.461,13.4705,13.423,13.4515,39100.0
2011-01-26 12:30:00,14.16,14.27,14.15,14.27,48400.0,13.461,13.5656,13.4515,13.5656,48400.0
2011-01-26 13:00:00,14.27,14.28,14.2,14.26,83400.0,13.5656,13.5751,13.499,13.556,83400.0
2011-01-26 13:30:00,14.26,14.31,14.25,14.31,85100.0,13.556,13.6036,13.5465,13.6036,85100.0
2011-01-26 14:00:00,14.31,14.34,14.3,14.32,104700.0,13.6036,13.6321,13.5941,13.6131,104700.0
2011-01-26 14:30:00,14.33,14.5,14.32,14.42,428100.0,13.6226,13.7842,13.6131,13.7081,428100.0
2011-01-26 15:00:00,14.41,14.44,14.36,14.37,373500.0,13.6986,13.7272,13.6511,13.6606,373500.0
2011-01-26 15:30:00,14.37,14.45,14.36,14.38,349100.0,13.6606,13.7367,13.6511,13.6701,349100.0
2011-01-26 16:00:00,14.39,14.39,14.37,14.39,73600.0,13.6796,13.6796,13.6606,13.6796,73600.0
2011-01-26 16:30:00,14.39,14.39,14.39,14.39,0.0,13.6796,13.6796,13.6796,13.6796,0.0
2011-01-26 17:00:00,14.39,14.39,14.39,14.39,0.0,13.6796,13.6796,13.6796,13.6796,0.0
2011-01-26 17:30:00,14.39,14.39,14.39,14.39,0.0,13.6796,13.6796,13.6796,13.6796,0.0
2011-01-26 18:00:00,14.39,14.39,14.39,14.39,0.0,13.6796,13.6796,13.6796,13.6796,0.0
2011-01-26 18:30:00,14.39,14.39,14.39,14.39,0.0,13.6796,13.6796,13.6796,13.6796,0.0
2011-01-26 19:00:00,14.39,14.39,14.39,14.39,0.0,13.6796,13.6796,13.6796,13.6796,0.0
2011-01-26 19:30:00,14.39,14.39,14.39,14.39,0.0,13.6796,13.6796,13.6796,13.6796,0.0
2011-01-27 09:30:00,14.11,14.49,14.09,14.45,69200.0,13.4135,13.7747,13.3944,13.7367,69200.0
2011-01-27 10:00:00,14.45,14.48,14.38,14.44,60100.0,13.7367,13.7652,13.6701,13.7272,60100.0
2011-01-27 10:30:00,14.45,14.57,14.45,14.55,80000.0,13.7367,13.8507,13.7367,13.8317,80000.0
2011-01-27 11:00:00,14.54,14.55,14.45,14.45,47000.0,13.8222,13.8317,13.7367,13.7367,47000.0
2011-01-27 11:30:00,14.45,14.54,14.44,14.49,37700.0,13.7367,13.8222,13.7272,13.7747,37700.0
2011-01-27 12:00:00,14.48,14.58,14.47,14.55,43700.0,13.7652,13.8602,13.7557,13.8317,43700.0
2011-01-27 12:30:00,14.55,14.58,14.54,14.56,72600.0,13.8317,13.8602,13.8222,13.8412,72600.0
2011-01-27 13:00:00,14.56,14.58,14.55,14.56,31900.0,13.8412,13.8602,13.8317,13.8412,31900.0
2011-01-27 13:30:00,14.56,14.59,14.53,14.58,64600.0,13.8412,13.8698,13.8127,13.8602,64600.0
2011-01-27 14:00:00,14.58,14.61,14.52,14.52,52800.0,13.8602,13.8888,13.8032,13.8032,52800.0
2011-01-27 14:30:00,14.53,14.61,14.52,14.61,38600.0,13.8127,13.8888,13.8032,13.8888,38600.0
2011-01-27 15:00:00,14.6,14.65,14.55,14.65,101700.0,13.8793,13.9268,13.8317,13.9268,101700.0
2011-01-27 15:30:00,14.64,14.68,14.6,14.6,240200.0,13.9173,13.9553,13.8793,13.8793,240200.0
2011-01-27 16:00:00,14.61,14.61,14.55,14.61,40700.0,13.8888,13.8888,13.8317,13.8888,40700.0
2011-01-27 16:30:00,14.61,14.61,14.61,14.61,0.0,13.8888,13.8888,13.8888,13.8888,0.0
2011-01-27 17:00:00,14.61,14.61,14.61,14.61,0.0,13.8888,13.8888,13.8888,13.8888,0.0
2011-01-27 17:30:00,14.61,14.61,14.61,14.61,0.0,13.8888,13.8888,13.8888,13.8888,0.0
2011-01-27 18:00:00,14.61,14.61,14.61,14.61,0.0,13.8888,13.8888,13.8888,13.8888,0.0
2011-01-27 18:30:00,14.61,14.61,14.61,14.61,0.0,13.8888,13.8888,13.8888,13.8888,0.0
2011-01-27 19:00:00,14.61,14.61,14.61,14.61,0.0,13.8888,13.8888,13.8888,13.8888,0.0
2011-01-27 19:30:00,14.61,14.61,14.61,14.61,0.0,13.8888,13.8888,13.8888,13.8888,0.0
2011-01-28 09:00:00,14.05,14.21,14.04,14.21,2700.0,13.3564,13.5085,13.3469,13.5085,2700.0
2011-01-28 09:30:00,14.22,14.6,14.21,14.41,227100.0,13.518,13.8793,13.5085,13.6986,227100.0
2011-01-28 10:00:00,14.41,14.55,14.35,14.35,189300.0,13.6986,13.8317,13.6416,13.6416,189300.0
2011-01-28 10:30:00,14.35,14.44,14.24,14.28,138500.0,13.6416,13.7272,13.537,13.5751,138500.0
2011-01-28 11:00:00,14.27,14.27,14.09,14.17,118500.0,13.5656,13.5656,13.3944,13.4705,118500.0
2011-01-28 11:30:00,14.17,14.17,14.0,14.06,134700.0,13.4705,13.4705,13.3089,13.3659,134700.0
2011-01-28 12:00:00,14.07,14.17,14.03,14.11,97900.0,13.3754,13.4705,13.3374,13.4135,97900.0
2011-01-28 12:30:00,14.11,14.22,14.08,14.1,80300.0,13.4135,13.518,13.3849,13.4039,80300.0
2011-01-28 13:00:00,14.11,14.11,13.88,13.89,101600.0,13.4135,13.4135,13.1948,13.2043,101600.0
2011-01-28 13:30:00,13.89,13.96,13.85,13.96,58300.0,13.2043,13.2709,13.1663,13.2709,58300.0
2011-01-28 14:00:00,13.97,13.97,13.85,13.96,90200.0,13.2804,13.2804,13.1663,13.2709,90200.0
2011-01-28 14:30:00,13.97,13.97,13.85,13.88,80300.0,13.2804,13.2804,13.1663,13.1948,80300.0
2011-01-28 15:00:00,13.88,13.88,13.8,13.82,181700.0,13.1948,13.1948,13.1188,13.1378,181700.0
2011-01-28 15:30:00,13.83,13.97,13.82,13.94,454600.0,13.1473,13.2804,13.1378,13.2518,454600.0
2011-01-28 16:00:00,13.93,14.08,13.93,13.93,68700.0,13.2423,13.3849,13.2423,13.2423,68700.0
2011-01-28 16:30:00,13.93,13.93,13.93,13.93,100.0,13.2423,13.2423,13.2423,13.2423,100.0
2011-01-28 17:00:00,13.75,13.75,13.75,13.75,1000.0,13.0712,13.0712,13.0712,13.0712,1000.0
2011-01-28 17:30:00,13.75,13.75,13.75,13.75,0.0,13.0712,13.0712,13.0712,13.0712,0.0
2011-01-28 18:00:00,13.75,13.75,13.75,13.75,0.0,13.0712,13.0712,13.0712,13.0712,0.0
2011-01-28 18:30:00,13.75,13.75,13.75,13.75,0.0,13.0712,13.0712,13.0712,13.0712,0.0
2011-01-28 19:00:00,13.75,13.75,13.75,13.75,0.0,13.0712,13.0712,13.0712,13.0712,0.0
2011-01-28 19:30:00,13.75,13.75,13.75,13.75,0.0,13.0712,13.0712,13.0712,13.0712,0.0
2011-01-31 09:30:00,14.09,14.13,13.77,13.88,102100.0,13.3944,13.4325,13.0902,13.1948,102100.0
2011-01-31 10:00:00,13.88,13.93,13.73,13.8,133500.0,13.1948,13.2423,13.0522,13.1188,133500.0
2011-01-31 10:30:00,13.8,13.92,13.75,13.9,89700.0,13.1188,13.2328,13.0712,13.2138,89700.0
2011-01-31 11:00:00,13.89,13.98,13.86,13.97,72600.0,13.2043,13.2899,13.1758,13.2804,72600.0
2011-01-31 11:30:00,13.97,13.97,13.85,13.87,34400.0,13.2804,13.2804,13.1663,13.1853,34400.0
2011-01-31 12:00:00,13.87,13.91,13.81,13.9,80700.0,13.1853,13.2233,13.1283,13.2138,80700.0
2011-01-31 12:30:00,13.9,13.92,13.81,13.83,48200.0,13.2138,13.2328,13.1283,13.1473,48200.0
2011-01-31 13:00:00,13.84,13.89,13.83,13.87,61300.0,13.1568,13.2043,13.1473,13.1853,61300.0
2011-01-31 13:30:00,13.88,13.88,13.81,13.82,79300.0,13.1948,13.1948,13.1283,13.1378,79300.0
2011-01-31 14:00:00,13.82,13.92,13.81,13.86,107300.0,13.1378,13.2328,13.1283,13.1758,107300.0
2011-01-31 14:30:00,13.84,13.87,13.81,13.84,146300.0,13.1568,13.1853,13.1283,13.1568,146300.0
2011-01-31 15:00:00,13.84,13.92,13.82,13.83,178900.0,13.1568,13.2328,13.1378,13.1473,178900.0
2011-01-31 15:30:00,13.83,13.93,13.81,13.85,323900.0,13.1473,13.2423,13.1283,13.1663,323900.0
2011-02-01 08:30:00,13.94,13.94,13.94,13.94,400.0,13.2518,13.2518,13.2518,13.2518,400.0
2011-02-01 09:00:00,14.05,14.19,14.05,14.13,2300.0,13.3564,13.4895,13.3564,13.4325,2300.0
2011-02-01 09:30:00,13.6,14.19,13.6,14.16,153300.0,12.9286,13.4895,12.9286,13.461,153300.0
2011-02-01 10:00:00,14.16,14.19,13.97,14.1,109600.0,13.461,13.4895,13.2804,13.4039,109600.0
2011-02-01 10:30:00,14.11,14.26,14.09,14.2,92400.0,13.4135,13.556,13.3944,13.499,92400.0
2011-02-01 11:00:00,14.21,14.25,14.12,14.25,102000.0,13.5085,13.5465,13.423,13.5465,102000.0
2011-02-01 11:30:00,14.25,14.32,14.24,14.28,84800.0,13.5465,13.6131,13.537,13.5751,84800.0
2011-02-01 12:00:00,14.29,14.41,14.28,14.39,77500.0,13.5846,13.6986,13.5751,13.6796,77500.0
2011-02-01 12:30:00,14.39,14.51,14.39,14.44,57700.0,13.6796,13.7937,13.6796,13.7272,57700.0
2011-02-01 13:00:00,14.45,14.51,14.39,14.48,57400.0,13.7367,13.7937,13.6796,13.7652,57400.0
2011-02-01 13:30:00,14.48,14.48,14.42,14.42,45200.0,13.7652,13.7652,13.7081,13.7081,45200.0
2011-02-01 14:00:00,14.43,14.49,14.39,14.4,68900.0,13.7177,13.7747,13.6796,13.6891,68900.0
2011-02-01 14:30:00,14.4,14.46,14.4,14.42,94600.0,13.6891,13.7462,13.6891,13.7081,94600.0
2011-02-01 15:00:00,14.43,14.5,14.38,14.38,177900.0,13.7177,13.7842,13.6701,13.6701,177900.0
2011-02-01 15:30:00,14.37,14.4,14.18,14.29,425800.0,13.6606,13.6891,13.48,13.5846,425800.0
2011-02-01 16:00:00,14.3,14.3,14.28,14.3,69900.0,13.5941,13.5941,13.5751,13.5941,69900.0
2011-02-01 16:30:00,13.81,13.81,13.81,13.81,1700.0,13.1283,13.1283,13.1283,13.1283,1700.0
2011-02-01 17:00:00,13.81,13.81,13.81,13.81,0.0,13.1283,13.1283,13.1283,13.1283,0.0
2011-02-01 17:30:00,14.3,14.3,14.3,14.3,800.0,13.5941,13.5941,13.5941,13.5941,800.0
2011-02-01 18:00:00,14.3,14.3,14.3,14.3,0.0,13.5941,13.5941,13.5941,13.5941,0.0
2011-02-01 18:30:00,14.3,14.3,14.3,14.3,0.0,13.5941,13.5941,13.5941,13.5941,0.0
2011-02-01 19:00:00,14.3,14.3,14.3,14.3,0.0,13.5941,13.5941,13.5941,13.5941,0.0
2011-02-01 19:30:00,14.3,14.3,14.3,14.3,0.0,13.5941,13.5941,13.5941,13.5941,0.0
2011-02-02 09:00:00,14.3,14.3,14.3,14.3,3900.0,13.5941,13.5941,13.5941,13.5941,3900.0
2011-02-02 09:30:00,14.2,14.56,14.2,14.43,92900.0,13.499,13.8412,13.499,13.7177,92900.0
2011-02-02 10:00:00,14.42,14.42,14.28,14.34,33200.0,13.7081,13.7081,13.5751,13.6321,33200.0
2011-02-02 10:30:00,14.34,14.35,14.24,14.31,28400.0,13.6321,13.6416,13.537,13.6036,28400.0
2011-02-02 11:00:00,14.32,14.35,14.19,14.34,50300.0,13.6131,13.6416,13.4895,13.6321,50300.0
2011-02-02 11:30:00,14.34,14.38,14.31,14.31,34700.0,13.6321,13.6701,13.6036,13.6036,34700.0
2011-02-02 12:00:00,14.31,14.32,14.26,14.29,53800.0,13.6036,13.6131,13.556,13.5846,53800.0
2011-02-02 12:30:00,14.28,14.31,14.27,14.29,34200.0,13.5751,13.6036,13.5656,13.5846,34200.0
2011-02-02 13:00:00,14.29,14.29,14.23,14.24,59100.0,13.5846,13.5846,13.5275,13.537,59100.0
2011-02-02 13:30:00,14.23,14.27,14.23,14.24,62200.0,13.5275,13.5656,13.5275,13.537,62200.0
2011-02-02 14:00:00,14.25,14.25,14.14,14.2,53700.0,13.5465,13.5465,13.442,13.499,53700.0
2011-02-02 14:30:00,14.2,14.2,14.11,14.12,62700.0,13.499,13.499,13.4135,13.423,62700.0
2011-02-02 15:00:00,14.12,14.19,14.11,14.13,80900.0,13.423,13.4895,13.4135,13.4325,80900.0
2011-02-02 15:30:00,14.13,14.19,14.08,14.13,154300.0,13.4325,13.4895,13.3849,13.4325,154300.0
2011-02-02 16:00:00,14.14,14.32,14.12,14.22,17400.0,13.442,13.6131,13.423,13.518,17400.0
2011-02-02 16:30:00,14.14,14.14,14.14,14.14,2100.0,13.442,13.442,13.442,13.442,2100.0
2011-02-02 17:00:00,14.14,14.14,14.14,14.14,0.0,13.442,13.442,13.442,13.442,0.0
2011-02-02 17:30:00,14.14,14.14,14.14,14.14,0.0,13.442,13.442,13.442,13.442,0.0
2011-02-02 18:00:00,14.14,14.14,14.14,14.14,0.0,13.442,13.442,13.442,13.442,0.0
2011-02-02 18:30:00,14.14,14.14,14.14,14.14,0.0,13.442,13.442,13.442,13.442,0.0
2011-02-02 19:00:00,14.14,14.14,14.14,14.14,0.0,13.442,13.442,13.442,13.442,0.0
2011-02-02 19:30:00,14.14,14.14,14.14,14.14,0.0,13.442,13.442,13.442,13.442,0.0
2011-02-03 09:00:00,14.19,14.19,14.19,14.19,1000.0,13.4895,13.4895,13.4895,13.4895,1000.0
2011-02-03 09:30:00,14.14,14.28,14.08,14.08,39500.0,13.442,13.5751,13.3849,13.3849,39500.0
2011-02-03 10:00:00,14.11,14.18,13.85,13.98,65400.0,13.4135,13.48,13.1663,13.2899,65400.0
2011-02-03 10:30:00,13.97,14.08,13.91,14.0,67700.0,13.2804,13.3849,13.2233,13.3089,67700.0
2011-02-03 11:00:00,14.0,14.06,13.96,14.03,36900.0,13.3089,13.3659,13.2709,13.3374,36900.0
2011-02-03 11:30:00,14.04,14.18,14.04,14.16,23200.0,13.3469,13.48,13.3469,13.461,23200.0
2011-02-03 12:00:00,14.15,14.19,14.14,14.17,17700.0,13.4515,13.4895,13.442,13.4705,17700.0
2011-02-03 12:30:00,14.19,14.23,14.18,14.2,39000.0,13.4895,13.5275,13.48,13.499,39000.0
2011-02-03 13:00:00,14.2,14.25,14.19,14.2,35500.0,13.499,13.5465,13.4895,13.499,35500.0
2011-02-03 13:30:00,14.22,14.23,14.15,14.22,137300.0,13.518,13.5275,13.4515,13.518,137300.0
2011-02-03 14:00:00,14.21,14.25,14.15,14.19,27500.0,13.5085,13.5465,13.4515,13.4895,27500.0
2011-02-03 14:30:00,14.2,14.27,14.19,14.22,43000.0,13.499,13.5656,13.4895,13.518,43000.0
2011-02-03 15:00:00,14.22,14.3,14.22,14.28,50100.0,13.518,13.5941,13.518,13.5751,50100.0
2011-02-03 15:30:00,14.28,14.35,14.27,14.27,124700.0,13.5751,13.6416,13.5656,13.5656,124700.0
2011-02-03 16:00:00,14.27,14.28,14.27,14.28,13300.0,13.5656,13.5751,13.5656,13.5751,13300.0
2011-02-03 16:30:00,14.28,14.28,14.28,14.28,0.0,13.5751,13.5751,13.5751,13.5751,0.0
2011-02-03 17:00:00,14.28,14.28,14.28,14.28,0.0,13.5751,13.5751,13.5751,13.5751,0.0
2011-02-03 17:30:00,14.28,14.28,14.28,14.28,0.0,13.5751,13.5751,13.5751,13.5751,0.0
2011-02-03 18:00:00,14.28,14.28,14.28,14.28,0.0,13.5751,13.5751,13.5751,13.5751,0.0
2011-02-03 18:30:00,14.28,14.28,14.28,14.28,0.0,13.5751,13.5751,13.5751,13.5751,0.0
2011-02-03 19:00:00,14.28,14.28,14.28,14.28,0.0,13.5751,13.5751,13.5751,13.5751,0.0
2011-02-03 19:30:00,14.28,14.28,14.28,14.28,0.0,13.5751,13.5751,13.5751,13.5751,0.0
2011-02-04 09:30:00,14.29,14.42,14.22,14.41,43100.0,13.5846,13.7081,13.518,13.6986,43100.0
2011-02-04 10:00:00,14.39,14.52,14.38,14.5,98700.0,13.6796,13.8032,13.6701,13.7842,98700.0
2011-02-04 10:30:00,14.49,14.54,14.42,14.46,81600.0,13.7747,13.8222,13.7081,13.7462,81600.0
2011-02-04 11:00:00,14.46,14.53,14.44,14.46,104000.0,13.7462,13.8127,13.7272,13.7462,104000.0
2011-02-04 11:30:00,14.46,14.52,14.46,14.49,63500.0,13.7462,13.8032,13.7462,13.7747,63500.0
2011-02-04 12:00:00,14.49,14.5,14.47,14.47,107700.0,13.7747,13.7842,13.7557,13.7557,107700.0
2011-02-04 12:30:00,14.47,14.54,14.47,14.53,28200.0,13.7557,13.8222,13.7557,13.8127,28200.0
2011-02-04 13:00:00,14.53,14.59,14.49,14.53,65200.0,13.8127,13.8698,13.7747,13.8127,65200.0
2011-02-04 13:30:00,14.53,14.63,14.5,14.58,92600.0,13.8127,13.9078,13.7842,13.8602,92600.0
2011-02-04 14:00:00,14.59,14.59,14.5,14.54,47600.0,13.8698,13.8698,13.7842,13.8222,47600.0
2011-02-04 14:30:00,14.54,14.6,14.52,14.55,54500.0,13.8222,13.8793,13.8032,13.8317,54500.0
2011-02-04 15:00:00,14.54,14.63,14.53,14.54,133100.0,13.8222,13.9078,13.8127,13.8222,133100.0
2011-02-04 15:30:00,14.54,14.59,14.53,14.56,183400.0,13.8222,13.8698,13.8127,13.8412,183400.0
2011-02-04 16:00:00,14.58,14.58,14.58,14.58,25000.0,13.8602,13.8602,13.8602,13.8602,25000.0
2011-02-04 16:30:00,14.58,14.58,14.58,14.58,0.0,13.8602,13.8602,13.8602,13.8602,0.0
2011-02-04 17:00:00,14.27,14.58,14.27,14.58,11600.0,13.5656,13.8602,13.5656,13.8602,11600.0
2011-02-04 17:30:00,14.58,14.58,14.58,14.58,0.0,13.8602,13.8602,13.8602,13.8602,0.0
2011-02-04 18:00:00,14.58,14.58,14.58,14.58,0.0,13.8602,13.8602,13.8602,13.8602,0.0
2011-02-04 18:30:00,14.58,14.58,14.58,14.58,0.0,13.8602,13.8602,13.8602,13.8602,0.0
2011-02-04 19:00:00,14.58,14.58,14.58,14.58,0.0,13.8602,13.8602,13.8602,13.8602,0.0
2011-02-04 19:30:00,14.58,14.58,14.58,14.58,0.0,13.8602,13.8602,13.8602,13.8602,0.0
2011-02-07 09:30:00,14.63,14.84,14.59,14.79,90300.0,13.9078,14.1074,13.8698,14.0599,90300.0
2011-02-07 10:00:00,14.8,14.93,14.79,14.89,152700.0,14.0694,14.193,14.0599,14.1549,152700.0
2011-02-07 10:30:00,14.89,15.05,14.89,15.03,176800.0,14.1549,14.307,14.1549,14.288,176800.0
2011-02-07 11:00:00,15.03,15.16,15.02,15.15,176500.0,14.288,14.4116,14.2785,14.4021,176500.0
2011-02-07 11:30:00,15.15,15.18,15.11,15.14,80100.0,14.4021,14.4306,14.3641,14.3926,80100.0
2011-02-07 12:00:00,15.14,15.17,15.09,15.09,70700.0,14.3926,14.4211,14.3451,14.3451,70700.0
2011-02-07 12:30:00,15.1,15.33,15.09,15.29,84700.0,14.3546,14.5732,14.3451,14.5352,84700.0
2011-02-07 13:00:00,15.29,15.29,15.14,15.17,46200.0,14.5352,14.5352,14.3926,14.4211,46200.0
2011-02-07 13:30:00,15.17,15.17,14.99,15.0,77300.0,14.4211,14.4211,14.25,14.2595,77300.0
2011-02-07 14:00:00,15.0,15.08,14.98,15.07,60600.0,14.2595,14.3356,14.2405,14.3261,60600.0
2011-02-07 14:30:00,15.07,15.07,14.92,14.96,183100.0,14.3261,14.3261,14.1835,14.2215,183100.0
2011-02-07 15:00:00,14.95,14.96,14.91,14.91,111100.0,14.212,14.2215,14.174,14.174,111100.0
2011-02-07 15:30:00,14.92,14.96,14.91,14.95,317700.0,14.1835,14.2215,14.174,14.212,317700.0
2011-02-08 09:30:00,14.89,14.98,14.78,14.78,28300.0,14.1549,14.2405,14.0504,14.0504,28300.0
2011-02-08 10:00:00,14.79,14.88,14.79,14.85,36600.0,14.0599,14.1454,14.0599,14.1169,36600.0
2011-02-08 10:30:00,14.85,14.92,14.84,14.86,21000.0,14.1169,14.1835,14.1074,14.1264,21000.0
2011-02-08 11:00:00,14.87,15.02,14.84,15.0,121600.0,14.1359,14.2785,14.1074,14.2595,121600.0
2011-02-08 11:30:00,15.0,15.01,14.98,15.0,47900.0,14.2595,14.269,14.2405,14.2595,47900.0
2011-02-08 12:00:00,14.99,15.0,14.98,15.0,39800.0,14.25,14.2595,14.2405,14.2595,39800.0
2011-02-08 12:30:00,15.0,15.01,14.98,15.0,34600.0,14.2595,14.269,14.2405,14.2595,34600.0
2011-02-08 13:00:00,15.0,15.0,14.94,14.97,49600.0,14.2595,14.2595,14.2025,14.231,49600.0
2011-02-08 13:30:00,14.97,14.98,14.95,14.98,36300.0,14.231,14.2405,14.212,14.2405,36300.0
2011-02-08 14:00:00,14.97,15.01,14.97,14.98,71600.0,14.231,14.269,14.231,14.2405,71600.0
2011-02-08 14:30:00,14.98,15.05,14.97,15.0,65800.0,14.2405,14.307,14.231,14.2595,65800.0
2011-02-08 15:00:00,15.0,15.06,14.98,15.04,108000.0,14.2595,14.3166,14.2405,14.2975,108000.0
2011-02-08 15:30:00,15.05,15.17,15.04,15.17,228800.0,14.307,14.4211,14.2975,14.4211,228800.0
2011-02-08 16:00:00,15.17,15.17,15.0,15.17,17500.0,14.4211,14.4211,14.2595,14.4211,17500.0
2011-02-08 16:30:00,15.17,15.17,15.17,15.17,0.0,14.4211,14.4211,14.4211,14.4211,0.0
2011-02-08 17:00:00,14.96,14.96,14.96,14.96,100.0,14.2215,14.2215,14.2215,14.2215,100.0
2011-02-08 17:30:00,14.96,14.96,14.96,14.96,0.0,14.2215,14.2215,14.2215,14.2215,0.0
2011-02-08 18:00:00,14.96,14.96,14.96,14.96,0.0,14.2215,14.2215,14.2215,14.2215,0.0
2011-02-08 18:30:00,14.96,14.96,14.96,14.96,0.0,14.2215,14.2215,14.2215,14.2215,0.0
2011-02-08 19:00:00,14.96,14.96,14.96,14.96,0.0,14.2215,14.2215,14.2215,14.2215,0.0
2011-02-08 19:30:00,14.96,14.96,14.96,14.96,0.0,14.2215,14.2215,14.2215,14.2215,0.0
2011-02-09 09:30:00,15.05,15.42,15.0,15.41,86600.0,14.307,14.6588,14.2595,14.6493,86600.0
2011-02-09 10:00:00,15.4,15.45,15.31,15.41,83200.0,14.6398,14.6873,14.5542,14.6493,83200.0
2011-02-09 10:30:00,15.4,15.47,15.36,15.47,93200.0,14.6398,14.7063,14.6017,14.7063,93200.0
2011-02-09 11:00:00,15.46,15.47,15.24,15.24,128600.0,14.6968,14.7063,14.4877,14.4877,128600.0
2011-02-09 11:30:00,15.25,15.27,15.16,15.18,81100.0,14.4972,14.5162,14.4116,14.4306,81100.0
2011-02-09 12:00:00,15.18,15.3,15.17,15.27,74600.0,14.4306,14.5447,14.4211,14.5162,74600.0
2011-02-09 12:30:00,15.28,15.3,15.27,15.27,50400.0,14.5257,14.5447,14.5162,14.5162,50400.0
2011-02-09 13:00:00,15.27,15.4,15.26,15.38,43700.0,14.5162,14.6398,14.5067,14.6208,43700.0
2011-02-09 13:30:00,15.38,15.4,15.33,15.35,100700.0,14.6208,14.6398,14.5732,14.5922,100700.0
2011-02-09 14:00:00,15.35,15.36,15.25,15.29,69000.0,14.5922,14.6017,14.4972,14.5352,69000.0
2011-02-09 14:30:00,15.27,15.28,15.15,15.18,78400.0,14.5162,14.5257,14.4021,14.4306,78400.0
2011-02-09 15:00:00,15.17,15.24,15.16,15.2,78600.0,14.4211,14.4877,14.4116,14.4496,78600.0
2011-02-09 15:30:00,15.21,15.23,15.18,15.2,133400.0,14.4591,14.4782,14.4306,14.4496,133400.0
2011-02-09 16:00:00,15.2,15.3,15.2,15.2,34200.0,14.4496,14.5447,14.4496,14.4496,34200.0
2011-02-09 16:30:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-09 17:00:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-09 17:30:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-09 18:00:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-09 18:30:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-09 19:00:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-09 19:30:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-10 08:30:00,15.2,15.2,15.2,15.2,111500.0,14.4496,14.4496,14.4496,14.4496,111500.0
2011-02-10 09:00:00,15.2,15.2,15.2,15.2,0.0,14.4496,14.4496,14.4496,14.4496,0.0
2011-02-10 09:30:00,15.09,15.15,14.82,15.06,72900.0,14.3451,14.4021,14.0884,14.3166,72900.0
2011-02-10 10:00:00,15.06,15.18,15.05,15.16,35000.0,14.3166,14.4306,14.307,14.4116,35000.0
2011-02-10 10:30:00,15.14,15.25,15.14,15.17,19100.0,14.3926,14.4972,14.3926,14.4211,19100.0
2011-02-10 11:00:00,15.15,15.27,15.14,15.27,25000.0,14.4021,14.5162,14.3926,14.5162,25000.0
2011-02-10 11:30:00,15.27,15.3,15.25,15.28,40800.0,14.5162,14.5447,14.4972,14.5257,40800.0
2011-02-10 12:00:00,15.27,15.35,15.27,15.31,38400.0,14.5162,14.5922,14.5162,14.5542,38400.0
2011-02-10 12:30:00,15.31,15.32,15.27,15.31,43000.0,14.5542,14.5637,14.5162,14.5542,43000.0
2011-02-10 13:00:00,15.3,15.45,15.27,15.39,47500.0,14.5447,14.6873,14.5162,14.6303,47500.0
2011-02-10 13:30:00,15.39,15.45,15.38,15.43,72000.0,14.6303,14.6873,14.6208,14.6683,72000.0
2011-02-10 14:00:00,15.41,15.43,15.39,15.42,62100.0,14.6493,14.6683,14.6303,14.6588,62100.0
2011-02-10 14:30:00,15.4,15.43,15.38,15.4,207900.0,14.6398,14.6683,14.6208,14.6398,207900.0
2011-02-10 15:00:00,15.37,15.5,15.37,15.5,315900.0,14.6112,14.7348,14.6112,14.7348,315900.0
2011-02-10 15:30:00,15.49,15.51,15.38,15.39,759600.0,14.7253,14.7443,14.6208,14.6303,759600.0
2011-02-10 16:00:00,15.4,15.48,14.9,15.4,63900.0,14.6398,14.7158,14.1645,14.6398,63900.0
2011-02-10 16:30:00,15.4,15.4,15.4,15.4,200.0,14.6398,14.6398,14.6398,14.6398,200.0
2011-02-10 17:00:00,15.4,15.4,15.4,15.4,0.0,14.6398,14.6398,14.6398,14.6398,0.0
2011-02-10 17:30:00,15.4,15.4,15.4,15.4,0.0,14.6398,14.6398,14.6398,14.6398,0.0
2011-02-10 18:00:00,15.4,15.4,15.4,15.4,0.0,14.6398,14.6398,14.6398,14.6398,0.0
2011-02-10 18:30:00,15.4,15.4,15.4,15.4,0.0,14.6398,14.6398,14.6398,14.6398,0.0
2011-02-10 19:00:00,15.4,15.4,15.4,15.4,0.0,14.6398,14.6398,14.6398,14.6398,0.0
2011-02-10 19:30:00,15.4,15.4,15.4,15.4,0.0,14.6398,14.6398,14.6398,14.6398,0.0
2011-02-11 09:30:00,15.34,15.38,15.23,15.29,28700.0,14.5827,14.6208,14.4782,14.5352,28700.0
2011-02-11 10:00:00,15.31,15.37,15.19,15.2,60600.0,14.5542,14.6112,14.4401,14.4496,60600.0
2011-02-11 10:30:00,15.2,15.43,15.2,15.43,44800.0,14.4496,14.6683,14.4496,14.6683,44800.0
2011-02-11 11:00:00,15.43,15.57,15.42,15.53,47000.0,14.6683,14.8014,14.6588,14.7634,47000.0
2011-02-11 11:30:00,15.53,15.55,15.45,15.48,61000.0,14.7634,14.7824,14.6873,14.7158,61000.0
2011-02-11 12:00:00,15.48,15.5,15.43,15.46,46800.0,14.7158,14.7348,14.6683,14.6968,46800.0
2011-02-11 12:30:00,15.46,15.51,15.46,15.48,29400.0,14.6968,14.7443,14.6968,14.7158,29400.0
2011-02-11 13:00:00,15.47,15.57,15.47,15.54,38800.0,14.7063,14.8014,14.7063,14.7729,38800.0
2011-02-11 13:30:00,15.53,15.56,15.48,15.48,43800.0,14.7634,14.7919,14.7158,14.7158,43800.0
2011-02-11 14:00:00,15.49,15.49,15.34,15.37,96400.0,14.7253,14.7253,14.5827,14.6112,96400.0
2011-02-11 14:30:00,15.36,15.4,15.3,15.4,77300.0,14.6017,14.6398,14.5447,14.6398,77300.0
2011-02-11 15:00:00,15.4,15.51,15.4,15.49,42400.0,14.6398,14.7443,14.6398,14.7253,42400.0
2011-02-11 15:30:00,15.49,15.51,15.47,15.5,131100.0,14.7253,14.7443,14.7063,14.7348,131100.0
2011-02-11 16:00:00,15.5,15.5,15.43,15.5,37400.0,14.7348,14.7348,14.6683,14.7348,37400.0
2011-02-11 16:30:00,15.5,15.5,15.5,15.5,0.0,14.7348,14.7348,14.7348,14.7348,0.0
2011-02-11 17:00:00,15.5,15.5,15.5,15.5,0.0,14.7348,14.7348,14.7348,14.7348,0.0
2011-02-11 17:30:00,15.5,15.5,15.5,15.5,0.0,14.7348,14.7348,14.7348,14.7348,0.0
2011-02-11 18:00:00,15.5,15.5,15.5,15.5,0.0,14.7348,14.7348,14.7348,14.7348,0.0
2011-02-11 18:30:00,15.5,15.5,15.5,15.5,0.0,14.7348,14.7348,14.7348,14.7348,0.0
2011-02-11 19:00:00,15.5,15.5,15.5,15.5,0.0,14.7348,14.7348,14.7348,14.7348,0.0
2011-02-11 19:30:00,15.5,15.5,15.5,15.5,0.0,14.7348,14.7348,14.7348,14.7348,0.0
2011-02-14 09:30:00,15.45,15.6,15.34,15.35,98700.0,14.6873,14.8299,14.5827,14.5922,98700.0
2011-02-14 10:00:00,15.35,15.44,15.35,15.41,38500.0,14.5922,14.6778,14.5922,14.6493,38500.0
2011-02-14 10:30:00,15.41,15.44,15.36,15.38,22800.0,14.6493,14.6778,14.6017,14.6208,22800.0
2011-02-14 11:00:00,15.38,15.39,15.35,15.35,52100.0,14.6208,14.6303,14.5922,14.5922,52100.0
2011-02-14 11:30:00,15.36,15.49,15.35,15.47,106900.0,14.6017,14.7253,14.5922,14.7063,106900.0
2011-02-14 12:00:00,15.47,15.51,15.38,15.5,27700.0,14.7063,14.7443,14.6208,14.7348,27700.0
2011-02-14 12:30:00,15.5,15.52,15.47,15.47,54100.0,14.7348,14.7538,14.7063,14.7063,54100.0
2011-02-14 13:00:00,15.47,15.54,15.46,15.53,36000.0,14.7063,14.7729,14.6968,14.7634,36000.0
2011-02-14 13:30:00,15.52,15.63,15.52,15.6,130900.0,14.7538,14.8584,14.7538,14.8299,130900.0
2011-02-14 14:00:00,15.59,15.6,15.56,15.58,37100.0,14.8204,14.8299,14.7919,14.8109,37100.0
2011-02-14 14:30:00,15.57,15.62,15.55,15.59,138900.0,14.8014,14.8489,14.7824,14.8204,138900.0
2011-02-14 15:00:00,15.59,15.6,15.5,15.52,90200.0,14.8204,14.8299,14.7348,14.7538,90200.0
2011-02-14 15:30:00,15.51,15.57,15.51,15.52,131700.0,14.7443,14.8014,14.7443,14.7538,131700.0
2011-02-15 09:30:00,15.41,15.5,15.35,15.49,58000.0,14.6493,14.7348,14.5922,14.7253,58000.0
2011-02-15 10:00:00,15.5,15.61,15.46,15.53,165900.0,14.7348,14.8394,14.6968,14.7634,165900.0
2011-02-15 10:30:00,15.54,15.55,15.27,15.34,86700.0,14.7729,14.7824,14.5162,14.5827,86700.0
2011-02-15 11:00:00,15.35,15.45,15.32,15.42,36600.0,14.5922,14.6873,14.5637,14.6588,36600.0
2011-02-15 11:30:00,15.43,15.43,15.38,15.41,83900.0,14.6683,14.6683,14.6208,14.6493,83900.0
2011-02-15 12:00:00,15.41,15.48,15.41,15.45,125300.0,14.6493,14.7158,14.6493,14.6873,125300.0
2011-02-15 12:30:00,15.45,15.49,15.39,15.39,31400.0,14.6873,14.7253,14.6303,14.6303,31400.0
2011-02-15 13:00:00,15.4,15.48,15.38,15.39,50000.0,14.6398,14.7158,14.6208,14.6303,50000.0
2011-02-15 13:30:00,15.39,15.4,15.37,15.38,19600.0,14.6303,14.6398,14.6112,14.6208,19600.0
2011-02-15 14:00:00,15.38,15.38,15.34,15.37,43000.0,14.6208,14.6208,14.5827,14.6112,43000.0
2011-02-15 14:30:00,15.36,15.4,15.36,15.39,54700.0,14.6017,14.6398,14.6017,14.6303,54700.0
2011-02-15 15:00:00,15.4,15.4,15.39,15.39,159700.0,14.6398,14.6398,14.6303,14.6303,159700.0
2011-02-15 15:30:00,15.39,15.56,15.39,15.53,383700.0,14.6303,14.7919,14.6303,14.7634,383700.0
2011-02-15 16:00:00,15.54,15.54,15.53,15.54,12100.0,14.7729,14.7729,14.7634,14.7729,12100.0
2011-02-15 16:30:00,15.54,15.54,15.54,15.54,8200.0,14.7729,14.7729,14.7729,14.7729,8200.0
2011-02-15 17:00:00,15.52,15.52,15.52,15.52,400.0,14.7538,14.7538,14.7538,14.7538,400.0
2011-02-15 17:30:00,15.52,15.52,15.52,15.52,0.0,14.7538,14.7538,14.7538,14.7538,0.0
2011-02-15 18:00:00,15.52,15.52,15.52,15.52,0.0,14.7538,14.7538,14.7538,14.7538,0.0
2011-02-15 18:30:00,15.52,15.52,15.52,15.52,0.0,14.7538,14.7538,14.7538,14.7538,0.0
2011-02-15 19:00:00,15.52,15.52,15.52,15.52,0.0,14.7538,14.7538,14.7538,14.7538,0.0
2011-02-15 19:30:00,15.52,15.52,15.52,15.52,0.0,14.7538,14.7538,14.7538,14.7538,0.0
2011-02-16 08:00:00,15.57,15.57,15.57,15.57,1000.0,14.8014,14.8014,14.8014,14.8014,1000.0
2011-02-16 08:30:00,15.57,15.57,15.57,15.57,0.0,14.8014,14.8014,14.8014,14.8014,0.0
2011-02-16 09:00:00,15.57,15.57,15.57,15.57,0.0,14.8014,14.8014,14.8014,14.8014,0.0
2011-02-16 09:30:00,15.65,15.72,15.58,15.64,60800.0,14.8774,14.944,14.8109,14.8679,60800.0
2011-02-16 10:00:00,15.65,15.74,15.57,15.71,65600.0,14.8774,14.963,14.8014,14.9345,65600.0
2011-02-16 10:30:00,15.71,15.95,15.69,15.88,125300.0,14.9345,15.1626,14.9155,15.0961,125300.0
2011-02-16 11:00:00,15.89,15.93,15.72,15.76,83400.0,15.1056,15.1436,14.944,14.982,83400.0
2011-02-16 11:30:00,15.76,15.94,15.76,15.9,87600.0,14.982,15.1531,14.982,15.1151,87600.0
2011-02-16 12:00:00,15.88,15.88,15.64,15.72,39800.0,15.0961,15.0961,14.8679,14.944,39800.0
2011-02-16 12:30:00,15.73,15.75,15.65,15.65,81000.0,14.9535,14.9725,14.8774,14.8774,81000.0
2011-02-16 13:00:00,15.65,15.77,15.65,15.69,40500.0,14.8774,14.9915,14.8774,14.9155,40500.0
2011-02-16 13:30:00,15.69,15.77,15.68,15.75,259400.0,14.9155,14.9915,14.9059,14.9725,259400.0
2011-02-16 14:00:00,15.73,15.76,15.68,15.68,105000.0,14.9535,14.982,14.9059,14.9059,105000.0
2011-02-16 14:30:00,15.68,15.71,15.65,15.67,61000.0,14.9059,14.9345,14.8774,14.8964,61000.0
2011-02-16 15:00:00,15.66,15.71,15.65,15.69,247200.0,14.8869,14.9345,14.8774,14.9155,247200.0
2011-02-16 15:30:00,15.69,15.72,15.62,15.65,404000.0,14.9155,14.944,14.8489,14.8774,404000.0
2011-02-16 16:00:00,15.66,15.94,15.54,15.94,37600.0,14.8869,15.1531,14.7729,15.1531,37600.0
2011-02-16 16:30:00,15.66,15.66,15.66,15.66,1400.0,14.8869,14.8869,14.8869,14.8869,1400.0
2011-02-16 17:00:00,15.66,15.66,15.66,15.66,0.0,14.8869,14.8869,14.8869,14.8869,0.0
2011-02-16 17:30:00,15.5,15.95,15.01,15.95,700.0,14.7348,15.1626,14.269,15.1626,700.0
2011-02-16 18:00:00,15.95,15.95,15.95,15.95,0.0,15.1626,15.1626,15.1626,15.1626,0.0
2011-02-16 18:30:00,15.3,15.3,15.3,15.3,300.0,14.5447,14.5447,14.5447,14.5447,300.0
2011-02-16 19:00:00,15.3,15.3,15.3,15.3,0.0,14.5447,14.5447,14.5447,14.5447,0.0
2011-02-16 19:30:00,15.8,15.84,15.05,15.84,2300.0,15.02,15.058,14.307,15.058,2300.0
2011-02-17 08:00:00,15.9,15.9,15.9,15.9,1000.0,15.1151,15.1151,15.1151,15.1151,1000.0
2011-02-17 08:30:00,15.9,15.9,15.9,15.9,0.0,15.1151,15.1151,15.1151,15.1151,0.0
2011-02-17 09:00:00,15.66,15.66,15.66,15.66,200.0,14.8869,14.8869,14.8869,14.8869,200.0
2011-02-17 09:30:00,15.74,16.2,15.62,16.06,357500.0,14.963,15.4003,14.8489,15.2672,357500.0
2011-02-17 10:00:00,16.07,16.27,16.04,16.21,180000.0,15.2767,15.4668,15.2482,15.4098,180000.0
2011-02-17 10:30:00,16.22,16.25,16.12,16.22,149200.0,15.4193,15.4478,15.3242,15.4193,149200.0
2011-02-17 11:00:00,16.23,16.47,16.21,16.45,289200.0,15.4288,15.6569,15.4098,15.6379,289200.0
2011-02-17 11:30:00,16.46,16.72,16.42,16.57,333800.0,15.6474,15.8946,15.6094,15.752,333800.0
2011-02-17 12:00:00,16.56,16.72,16.55,16.57,182500.0,15.7425,15.8946,15.733,15.752,182500.0
2011-02-17 12:30:00,16.59,16.69,16.59,16.63,181300.0,15.771,15.8661,15.771,15.809,181300.0
2011-02-17 13:00:00,16.64,16.73,16.53,16.61,220600.0,15.8186,15.9041,15.714,15.79,220600.0
2011-02-17 13:30:00,16.61,16.66,16.55,16.56,147600.0,15.79,15.8376,15.733,15.7425,147600.0
2011-02-17 14:00:00,16.56,16.69,16.51,16.69,108200.0,15.7425,15.8661,15.695,15.8661,108200.0
2011-02-17 14:30:00,16.69,16.75,16.6,16.65,194400.0,15.8661,15.9231,15.7805,15.8281,194400.0
2011-02-17 15:00:00,16.64,16.65,16.51,16.55,194500.0,15.8186,15.8281,15.695,15.733,194500.0
2011-02-17 15:30:00,16.55,16.58,16.48,16.5,453600.0,15.733,15.7615,15.6665,15.6855,453600.0
2011-02-17 16:00:00,16.52,16.52,16.44,16.52,45600.0,15.7045,15.7045,15.6284,15.7045,45600.0
2011-02-17 16:30:00,16.52,16.52,16.52,16.52,1200.0,15.7045,15.7045,15.7045,15.7045,1200.0
2011-02-17 17:00:00,16.52,16.52,16.52,16.52,0.0,15.7045,15.7045,15.7045,15.7045,0.0
2011-02-17 17:30:00,16.52,16.52,16.52,16.52,0.0,15.7045,15.7045,15.7045,15.7045,0.0
2011-02-17 18:00:00,16.52,16.52,16.52,16.52,0.0,15.7045,15.7045,15.7045,15.7045,0.0
2011-02-17 18:30:00,16.52,16.52,16.52,16.52,0.0,15.7045,15.7045,15.7045,15.7045,0.0
2011-02-17 19:00:00,16.52,16.52,16.52,16.52,0.0,15.7045,15.7045,15.7045,15.7045,0.0
2011-02-17 19:30:00,16.52,16.52,16.52,16.52,0.0,15.7045,15.7045,15.7045,15.7045,0.0
2011-02-18 09:00:00,16.21,16.3,16.18,16.27,1700.0,15.4098,15.4953,15.3813,15.4668,1700.0
2011-02-18 09:30:00,16.22,16.44,16.18,16.4,477600.0,15.4193,15.6284,15.3813,15.5904,477600.0
2011-02-18 10:00:00,16.38,16.5,16.25,16.36,218100.0,15.5714,15.6855,15.4478,15.5524,218100.0
2011-02-18 10:30:00,16.35,16.37,16.28,16.31,118500.0,15.5429,15.5619,15.4763,15.5048,118500.0
2011-02-18 11:00:00,16.32,16.41,16.2,16.29,248500.0,15.5144,15.5999,15.4003,15.4858,248500.0
2011-02-18 11:30:00,16.3,16.34,16.25,16.32,234800.0,15.4953,15.5334,15.4478,15.5144,234800.0
2011-02-18 12:00:00,16.32,16.45,16.31,16.4,169400.0,15.5144,15.6379,15.5048,15.5904,169400.0
2011-02-18 12:30:00,16.39,16.45,16.36,16.41,200600.0,15.5809,15.6379,15.5524,15.5999,200600.0
2011-02-18 13:00:00,16.42,16.42,16.34,16.34,57300.0,15.6094,15.6094,15.5334,15.5334,57300.0
2011-02-18 13:30:00,16.34,16.38,16.2,16.21,212600.0,15.5334,15.5714,15.4003,15.4098,212600.0
2011-02-18 14:00:00,16.21,16.28,16.19,16.19,127500.0,15.4098,15.4763,15.3908,15.3908,127500.0
2011-02-18 14:30:00,16.19,16.27,16.11,16.27,224000.0,15.3908,15.4668,15.3147,15.4668,224000.0
2011-02-18 15:00:00,16.27,16.27,16.2,16.22,107100.0,15.4668,15.4668,15.4003,15.4193,107100.0
2011-02-18 15:30:00,16.23,16.23,16.16,16.19,357700.0,15.4288,15.4288,15.3623,15.3908,357700.0
2011-02-18 16:00:00,16.2,16.2,16.2,16.2,46900.0,15.4003,15.4003,15.4003,15.4003,46900.0
2011-02-18 16:30:00,16.2,16.2,16.2,16.2,0.0,15.4003,15.4003,15.4003,15.4003,0.0
2011-02-18 17:00:00,16.2,16.2,16.2,16.2,0.0,15.4003,15.4003,15.4003,15.4003,0.0
2011-02-18 17:30:00,16.2,16.2,16.2,16.2,0.0,15.4003,15.4003,15.4003,15.4003,0.0
2011-02-18 18:00:00,16.2,16.2,16.2,16.2,0.0,15.4003,15.4003,15.4003,15.4003,0.0
2011-02-18 18:30:00,16.2,16.2,16.2,16.2,0.0,15.4003,15.4003,15.4003,15.4003,0.0
2011-02-18 19:00:00,16.2,16.2,16.2,16.2,0.0,15.4003,15.4003,15.4003,15.4003,0.0
2011-02-18 19:30:00,16.2,16.2,16.2,16.2,0.0,15.4003,15.4003,15.4003,15.4003,0.0
2011-02-22 09:30:00,15.95,16.07,15.85,16.02,171000.0,15.1626,15.2767,15.0676,15.2292,171000.0
2011-02-22 10:00:00,16.03,16.06,15.95,16.0,105000.0,15.2387,15.2672,15.1626,15.2101,105000.0
2011-02-22 10:30:00,15.98,16.03,15.95,15.98,80100.0,15.1911,15.2387,15.1626,15.1911,80100.0
2011-02-22 11:00:00,15.98,15.99,15.83,15.89,126400.0,15.1911,15.2006,15.0485,15.1056,126400.0
2011-02-22 11:30:00,15.88,15.9,15.73,15.81,146600.0,15.0961,15.1151,14.9535,15.0295,146600.0
2011-02-22 12:00:00,15.82,15.86,15.77,15.77,86900.0,15.039,15.0771,14.9915,14.9915,86900.0
2011-02-22 12:30:00,15.77,15.86,15.67,15.68,228100.0,14.9915,15.0771,14.8964,14.9059,228100.0
2011-02-22 13:00:00,15.68,15.72,15.63,15.7,85800.0,14.9059,14.944,14.8584,14.925,85800.0
2011-02-22 13:30:00,15.7,15.82,15.67,15.81,72000.0,14.925,15.039,14.8964,15.0295,72000.0
2011-02-22 14:00:00,15.81,15.89,15.8,15.89,119900.0,15.0295,15.1056,15.02,15.1056,119900.0
2011-02-22 14:30:00,15.89,16.07,15.88,15.99,162800.0,15.1056,15.2767,15.0961,15.2006,162800.0
2011-02-22 15:00:00,15.99,16.02,15.72,15.78,308000.0,15.2006,15.2292,14.944,15.001,308000.0
2011-02-22 15:30:00,15.78,15.91,15.73,15.81,321800.0,15.001,15.1246,14.9535,15.0295,321800.0
2011-02-22 16:00:00,15.81,16.2,15.81,15.81,62700.0,15.0295,15.4003,15.0295,15.0295,62700.0
2011-02-22 16:30:00,15.81,15.81,15.81,15.81,0.0,15.0295,15.0295,15.0295,15.0295,0.0
2011-02-22 17:00:00,15.81,15.81,15.81,15.81,5000.0,15.0295,15.0295,15.0295,15.0295,5000.0
2011-02-22 17:30:00,15.81,15.81,15.81,15.81,0.0,15.0295,15.0295,15.0295,15.0295,0.0
2011-02-22 18:00:00,15.81,15.81,15.81,15.81,0.0,15.0295,15.0295,15.0295,15.0295,0.0
2011-02-22 18:30:00,15.81,15.81,15.81,15.81,0.0,15.0295,15.0295,15.0295,15.0295,0.0
2011-02-22 19:00:00,15.81,15.81,15.81,15.81,0.0,15.0295,15.0295,15.0295,15.0295,0.0
2011-02-22 19:30:00,15.81,15.81,15.81,15.81,0.0,15.0295,15.0295,15.0295,15.0295,0.0
2011-02-23 09:30:00,15.79,16.0,15.6,15.6,170900.0,15.0105,15.2101,14.8299,14.8299,170900.0
2011-02-23 10:00:00,15.61,15.64,15.41,15.53,228600.0,14.8394,14.8679,14.6493,14.7634,228600.0
2011-02-23 10:30:00,15.52,15.58,15.4,15.46,106000.0,14.7538,14.8109,14.6398,14.6968,106000.0
2011-02-23 11:00:00,15.46,15.47,15.25,15.28,85600.0,14.6968,14.7063,14.4972,14.5257,85600.0
2011-02-23 11:30:00,15.27,15.32,15.1,15.12,115400.0,14.5162,14.5637,14.3546,14.3736,115400.0
2011-02-23 12:00:00,15.13,15.13,14.83,14.88,250400.0,14.3831,14.3831,14.0979,14.1454,250400.0
2011-02-23 12:30:00,14.87,14.93,14.76,14.81,192000.0,14.1359,14.193,14.0314,14.0789,192000.0
2011-02-23 13:00:00,14.81,14.81,14.59,14.77,122100.0,14.0789,14.0789,13.8698,14.0409,122100.0
2011-02-23 13:30:00,14.76,14.96,14.75,14.91,151500.0,14.0314,14.2215,14.0219,14.174,151500.0
2011-02-23 14:00:00,14.91,15.2,14.91,15.13,204200.0,14.174,14.4496,14.174,14.3831,204200.0
2011-02-23 14:30:00,15.14,15.31,15.1,15.29,224700.0,14.3926,14.5542,14.3546,14.5352,224700.0
2011-02-23 15:00:00,15.29,15.36,15.21,15.31,319500.0,14.5352,14.6017,14.4591,14.5542,319500.0
2011-02-23 15:30:00,15.32,15.4,15.27,15.28,539700.0,14.5637,14.6398,14.5162,14.5257,539700.0
2011-02-23 16:00:00,15.27,15.27,15.15,15.15,56600.0,14.5162,14.5162,14.4021,14.4021,56600.0
2011-02-23 16:30:00,15.27,15.27,15.27,15.27,3800.0,14.5162,14.5162,14.5162,14.5162,3800.0
2011-02-23 17:00:00,15.27,15.27,15.27,15.27,0.0,14.5162,14.5162,14.5162,14.5162,0.0
2011-02-23 17:30:00,15.27,15.27,15.27,15.27,5100.0,14.5162,14.5162,14.5162,14.5162,5100.0
2011-02-23 18:00:00,15.27,15.27,15.27,15.27,0.0,14.5162,14.5162,14.5162,14.5162,0.0
2011-02-23 18:30:00,15.27,15.27,15.27,15.27,0.0,14.5162,14.5162,14.5162,14.5162,0.0
2011-02-23 19:00:00,15.27,15.27,15.27,15.27,0.0,14.5162,14.5162,14.5162,14.5162,0.0
2011-02-23 19:30:00,15.27,15.27,15.27,15.27,0.0,14.5162,14.5162,14.5162,14.5162,0.0
2011-02-24 09:30:00,15.25,15.28,14.92,15.25,111700.0,14.4972,14.5257,14.1835,14.4972,111700.0
2011-02-24 10:00:00,15.24,15.26,15.14,15.25,103500.0,14.4877,14.5067,14.3926,14.4972,103500.0
2011-02-24 10:30:00,15.25,15.25,15.18,15.22,59100.0,14.4972,14.4972,14.4306,14.4687,59100.0
2011-02-24 11:00:00,15.23,15.23,15.01,15.23,80100.0,14.4782,14.4782,14.269,14.4782,80100.0
2011-02-24 11:30:00,15.22,15.22,15.03,15.06,152400.0,14.4687,14.4687,14.288,14.3166,152400.0
2011-02-24 12:00:00,15.07,15.12,14.98,15.0,136800.0,14.3261,14.3736,14.2405,14.2595,136800.0
2011-02-24 12:30:00,14.98,15.1,14.9,14.94,133000.0,14.2405,14.3546,14.1645,14.2025,133000.0
2011-02-24 13:00:00,14.94,14.97,14.82,14.85,87500.0,14.2025,14.231,14.0884,14.1169,87500.0
2011-02-24 13:30:00,14.85,14.95,14.76,14.79,81300.0,14.1169,14.212,14.0314,14.0599,81300.0
2011-02-24 14:00:00,14.79,14.94,14.78,14.9,128600.0,14.0599,14.2025,14.0504,14.1645,128600.0
2011-02-24 14:30:00,14.9,14.97,14.85,14.94,163800.0,14.1645,14.231,14.1169,14.2025,163800.0
2011-02-24 15:00:00,14.93,15.18,14.92,15.1,241900.0,14.193,14.4306,14.1835,14.3546,241900.0
2011-02-24 15:30:00,15.1,15.19,15.0,15.01,311000.0,14.3546,14.4401,14.2595,14.269,311000.0
2011-02-24 16:00:00,15.02,15.02,15.02,15.02,104200.0,14.2785,14.2785,14.2785,14.2785,104200.0
2011-02-24 16:30:00,15.02,15.02,15.02,15.02,37500.0,14.2785,14.2785,14.2785,14.2785,37500.0
2011-02-24 17:00:00,15.02,15.02,15.02,15.02,0.0,14.2785,14.2785,14.2785,14.2785,0.0
2011-02-24 17:30:00,15.02,15.02,15.02,15.02,0.0,14.2785,14.2785,14.2785,14.2785,0.0
2011-02-24 18:00:00,15.02,15.02,15.02,15.02,0.0,14.2785,14.2785,14.2785,14.2785,0.0
2011-02-24 18:30:00,15.02,15.02,15.02,15.02,0.0,14.2785,14.2785,14.2785,14.2785,0.0
2011-02-24 19:00:00,15.02,15.02,15.02,15.02,0.0,14.2785,14.2785,14.2785,14.2785,0.0
2011-02-24 19:30:00,15.02,15.02,15.02,15.02,0.0,14.2785,14.2785,14.2785,14.2785,0.0
2011-02-25 09:30:00,15.18,15.37,15.02,15.13,117100.0,14.4306,14.6112,14.2785,14.3831,117100.0
2011-02-25 10:00:00,15.13,15.33,15.04,15.04,86200.0,14.3831,14.5732,14.2975,14.2975,86200.0
2011-02-25 10:30:00,15.04,15.31,14.95,15.29,99200.0,14.2975,14.5542,14.212,14.5352,99200.0
2011-02-25 11:00:00,15.3,15.39,15.19,15.21,89700.0,14.5447,14.6303,14.4401,14.4591,89700.0
2011-02-25 11:30:00,15.2,15.22,15.03,15.03,41500.0,14.4496,14.4687,14.288,14.288,41500.0
2011-02-25 12:00:00,15.04,15.24,15.04,15.22,41200.0,14.2975,14.4877,14.2975,14.4687,41200.0
2011-02-25 12:30:00,15.21,15.24,15.15,15.2,45500.0,14.4591,14.4877,14.4021,14.4496,45500.0
2011-02-25 13:00:00,15.2,15.28,15.12,15.15,89300.0,14.4496,14.5257,14.3736,14.4021,89300.0
2011-02-25 13:30:00,15.15,15.23,15.04,15.05,75100.0,14.4021,14.4782,14.2975,14.307,75100.0
2011-02-25 14:00:00,15.06,15.21,15.05,15.09,125900.0,14.3166,14.4591,14.307,14.3451,125900.0
2011-02-25 14:30:00,15.09,15.23,15.09,15.23,83700.0,14.3451,14.4782,14.3451,14.4782,83700.0
2011-02-25 15:00:00,15.23,15.32,15.23,15.32,170200.0,14.4782,14.5637,14.4782,14.5637,170200.0
2011-02-25 15:30:00,15.32,15.32,15.2,15.26,246300.0,14.5637,14.5637,14.4496,14.5067,246300.0
2011-02-25 16:00:00,15.25,15.26,15.2,15.2,43500.0,14.4972,14.5067,14.4496,14.4496,43500.0
2011-02-25 16:30:00,15.26,15.26,15.26,15.26,1300.0,14.5067,14.5067,14.5067,14.5067,1300.0
2011-02-25 17:00:00,15.26,15.26,15.26,15.26,0.0,14.5067,14.5067,14.5067,14.5067,0.0
2011-02-25 17:30:00,15.26,15.26,15.26,15.26,4100.0,14.5067,14.5067,14.5067,14.5067,4100.0
2011-02-25 18:00:00,15.26,15.26,15.26,15.26,0.0,14.5067,14.5067,14.5067,14.5067,0.0
2011-02-25 18:30:00,15.26,15.26,15.26,15.26,0.0,14.5067,14.5067,14.5067,14.5067,0.0
2011-02-25 19:00:00,15.26,15.26,15.26,15.26,0.0,14.5067,14.5067,14.5067,14.5067,0.0
2011-02-25 19:30:00,15.26,15.26,15.26,15.26,0.0,14.5067,14.5067,14.5067,14.5067,0.0
2011-02-28 09:30:00,15.35,15.35,15.1,15.16,88700.0,14.5922,14.5922,14.3546,14.4116,88700.0
2011-02-28 10:00:00,15.19,15.25,15.14,15.2,49600.0,14.4401,14.4972,14.3926,14.4496,49600.0
2011-02-28 10:30:00,15.2,15.2,15.13,15.15,25000.0,14.4496,14.4496,14.3831,14.4021,25000.0
2011-02-28 11:00:00,15.16,15.18,15.12,15.13,27700.0,14.4116,14.4306,14.3736,14.3831,27700.0
2011-02-28 11:30:00,15.14,15.19,15.09,15.18,36000.0,14.3926,14.4401,14.3451,14.4306,36000.0
2011-02-28 12:00:00,15.18,15.18,15.15,15.18,7000.0,14.4306,14.4306,14.4021,14.4306,7000.0
2011-02-28 12:30:00,15.18,15.22,15.15,15.17,46600.0,14.4306,14.4687,14.4021,14.4211,46600.0
2011-02-28 13:00:00,15.17,15.17,15.05,15.08,46300.0,14.4211,14.4211,14.307,14.3356,46300.0
2011-02-28 13:30:00,15.09,15.14,15.05,15.05,24500.0,14.3451,14.3926,14.307,14.307,24500.0
2011-02-28 14:00:00,15.05,15.13,15.0,15.11,35900.0,14.307,14.3831,14.2595,14.3641,35900.0
2011-02-28 14:30:00,15.11,15.23,15.11,15.23,79500.0,14.3641,14.4782,14.3641,14.4782,79500.0
2011-02-28 15:00:00,15.22,15.31,15.14,15.28,166900.0,14.4687,14.5542,14.3926,14.5257,166900.0
2011-02-28 15:30:00,15.28,15.33,15.22,15.32,217300.0,14.5257,14.5732,14.4687,14.5637,217300.0
2011-03-01 08:30:00,15.32,15.32,15.32,15.32,4000.0,14.5637,14.5637,14.5637,14.5637,4000.0
2011-03-01 09:00:00,15.28,15.28,15.28,15.28,100.0,14.5257,14.5257,14.5257,14.5257,100.0
2011-03-01 09:30:00,15.32,15.35,15.06,15.33,78800.0,14.5637,14.5922,14.3166,14.5732,78800.0
2011-03-01 10:00:00,15.3,15.33,15.16,15.22,109100.0,14.5447,14.5732,14.4116,14.4687,109100.0
2011-03-01 10:30:00,15.22,15.49,15.14,15.46,137100.0,14.4687,14.7253,14.3926,14.6968,137100.0
2011-03-01 11:00:00,15.47,15.53,15.38,15.38,104400.0,14.7063,14.7634,14.6208,14.6208,104400.0
2011-03-01 11:30:00,15.38,15.42,15.18,15.18,115800.0,14.6208,14.6588,14.4306,14.4306,115800.0
2011-03-01 12:00:00,15.18,15.2,15.08,15.14,129200.0,14.4306,14.4496,14.3356,14.3926,129200.0
2011-03-01 12:30:00,15.14,15.3,15.13,15.29,122500.0,14.3926,14.5447,14.3831,14.5352,122500.0
2011-03-01 13:00:00,15.28,15.29,15.06,15.06,87000.0,14.5257,14.5352,14.3166,14.3166,87000.0
2011-03-01 13:30:00,15.05,15.07,14.76,14.94,200300.0,14.307,14.3261,14.0314,14.2025,200300.0
2011-03-01 14:00:00,14.95,14.96,14.69,14.69,88800.0,14.212,14.2215,13.9648,13.9648,88800.0
2011-03-01 14:30:00,14.68,14.83,14.68,14.8,121400.0,13.9553,14.0979,13.9553,14.0694,121400.0
2011-03-01 15:00:00,14.8,14.86,14.75,14.78,140900.0,14.0694,14.1264,14.0219,14.0504,140900.0
2011-03-01 15:30:00,14.78,14.88,14.77,14.82,321900.0,14.0504,14.1454,14.0409,14.0884,321900.0
2011-03-01 16:00:00,14.82,14.83,14.81,14.82,27100.0,14.0884,14.0979,14.0789,14.0884,27100.0
2011-03-01 16:30:00,14.82,14.82,14.82,14.82,6400.0,14.0884,14.0884,14.0884,14.0884,6400.0
2011-03-01 17:00:00,14.82,14.82,14.82,14.82,30200.0,14.0884,14.0884,14.0884,14.0884,30200.0
2011-03-01 17:30:00,14.82,14.82,14.82,14.82,4200.0,14.0884,14.0884,14.0884,14.0884,4200.0
2011-03-01 18:00:00,14.82,14.82,14.82,14.82,0.0,14.0884,14.0884,14.0884,14.0884,0.0
2011-03-01 18:30:00,14.82,14.82,14.82,14.82,0.0,14.0884,14.0884,14.0884,14.0884,0.0
2011-03-01 19:00:00,14.82,14.82,14.82,14.82,0.0,14.0884,14.0884,14.0884,14.0884,0.0
2011-03-01 19:30:00,14.82,14.82,14.82,14.82,0.0,14.0884,14.0884,14.0884,14.0884,0.0
2011-03-02 09:30:00,14.85,15.13,14.8,15.01,93800.0,14.1169,14.3831,14.0694,14.269,93800.0
2011-03-02 10:00:00,15.03,15.09,14.99,15.02,83100.0,14.288,14.3451,14.25,14.2785,83100.0
2011-03-02 10:30:00,15.03,15.25,15.0,15.24,81500.0,14.288,14.4972,14.2595,14.4877,81500.0
2011-03-02 11:00:00,15.25,15.33,15.21,15.22,38800.0,14.4972,14.5732,14.4591,14.4687,38800.0
2011-03-02 11:30:00,15.21,15.26,15.0,15.0,55000.0,14.4591,14.5067,14.2595,14.2595,55000.0
2011-03-02 12:00:00,15.0,15.17,14.99,15.15,52500.0,14.2595,14.4211,14.25,14.4021,52500.0
2011-03-02 12:30:00,15.16,15.23,15.13,15.2,33800.0,14.4116,14.4782,14.3831,14.4496,33800.0
2011-03-02 13:00:00,15.2,15.26,15.13,15.2,48600.0,14.4496,14.5067,14.3831,14.4496,48600.0
2011-03-02 13:30:00,15.19,15.2,15.07,15.11,63000.0,14.4401,14.4496,14.3261,14.3641,63000.0
2011-03-02 14:00:00,15.1,15.18,15.02,15.03,87600.0,14.3546,14.4306,14.2785,14.288,87600.0
2011-03-02 14:30:00,15.03,15.22,15.02,15.2,65600.0,14.288,14.4687,14.2785,14.4496,65600.0
2011-03-02 15:00:00,15.21,15.26,15.18,15.2,89800.0,14.4591,14.5067,14.4306,14.4496,89800.0
2011-03-02 15:30:00,15.19,15.21,15.1,15.21,280200.0,14.4401,14.4591,14.3546,14.4591,280200.0
2011-03-02 16:00:00,15.21,15.21,14.82,15.21,24300.0,14.4591,14.4591,14.0884,14.4591,24300.0
2011-03-02 16:30:00,15.21,15.21,15.21,15.21,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2011-03-02 17:00:00,15.21,15.21,15.21,15.21,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2011-03-02 17:30:00,15.21,15.21,15.21,15.21,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2011-03-02 18:00:00,15.21,15.21,15.21,15.21,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2011-03-02 18:30:00,15.21,15.21,15.21,15.21,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2011-03-02 19:00:00,15.21,15.21,15.21,15.21,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2011-03-02 19:30:00,15.21,15.21,15.21,15.21,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2011-03-03 09:30:00,15.41,15.5,15.36,15.5,53900.0,14.6493,14.7348,14.6017,14.7348,53900.0
2011-03-03 10:00:00,15.49,15.58,15.46,15.58,108700.0,14.7253,14.8109,14.6968,14.8109,108700.0
2011-03-03 10:30:00,15.57,15.76,15.54,15.73,113500.0,14.8014,14.982,14.7729,14.9535,113500.0
2011-03-03 11:00:00,15.72,15.98,15.71,15.9,132000.0,14.944,15.1911,14.9345,15.1151,132000.0
2011-03-03 11:30:00,15.9,16.06,15.9,16.06,94900.0,15.1151,15.2672,15.1151,15.2672,94900.0
2011-03-03 12:00:00,16.05,16.06,15.91,16.02,79000.0,15.2577,15.2672,15.1246,15.2292,79000.0
2011-03-03 12:30:00,16.01,16.02,15.85,15.97,197500.0,15.2197,15.2292,15.0676,15.1816,197500.0
2011-03-03 13:00:00,15.97,16.05,15.94,15.98,117900.0,15.1816,15.2577,15.1531,15.1911,117900.0
2011-03-03 13:30:00,15.98,16.14,15.98,16.13,197700.0,15.1911,15.3432,15.1911,15.3337,197700.0
2011-03-03 14:00:00,16.13,16.33,16.12,16.13,226700.0,15.3337,15.5239,15.3242,15.3337,226700.0
2011-03-03 14:30:00,16.14,16.18,16.05,16.09,91700.0,15.3432,15.3813,15.2577,15.2957,91700.0
2011-03-03 15:00:00,16.1,16.21,16.08,16.19,152200.0,15.3052,15.4098,15.2862,15.3908,152200.0
2011-03-03 15:30:00,16.18,16.19,16.11,16.16,285200.0,15.3813,15.3908,15.3147,15.3623,285200.0
2011-03-03 16:00:00,16.16,16.16,16.02,16.16,47300.0,15.3623,15.3623,15.2292,15.3623,47300.0
2011-03-03 16:30:00,15.99,15.99,15.99,15.99,41600.0,15.2006,15.2006,15.2006,15.2006,41600.0
2011-03-03 17:00:00,16.16,16.16,16.16,16.16,1200.0,15.3623,15.3623,15.3623,15.3623,1200.0
2011-03-03 17:30:00,16.16,16.16,16.16,16.16,47600.0,15.3623,15.3623,15.3623,15.3623,47600.0
2011-03-03 18:00:00,16.16,16.16,16.16,16.16,0.0,15.3623,15.3623,15.3623,15.3623,0.0
2011-03-03 18:30:00,16.16,16.16,16.16,16.16,0.0,15.3623,15.3623,15.3623,15.3623,0.0
2011-03-03 19:00:00,16.16,16.16,16.16,16.16,0.0,15.3623,15.3623,15.3623,15.3623,0.0
2011-03-03 19:30:00,16.16,16.16,16.16,16.16,0.0,15.3623,15.3623,15.3623,15.3623,0.0
2011-03-04 09:30:00,16.06,16.13,15.9,16.13,67800.0,15.2672,15.3337,15.1151,15.3337,67800.0
2011-03-04 10:00:00,16.12,16.14,15.92,15.93,71900.0,15.3242,15.3432,15.1341,15.1436,71900.0
2011-03-04 10:30:00,15.92,16.09,15.92,16.07,83900.0,15.1341,15.2957,15.1341,15.2767,83900.0
2011-03-04 11:00:00,16.08,16.09,16.0,16.07,58700.0,15.2862,15.2957,15.2101,15.2767,58700.0
2011-03-04 11:30:00,16.06,16.16,15.97,15.98,62000.0,15.2672,15.3623,15.1816,15.1911,62000.0
2011-03-04 12:00:00,15.97,15.98,15.84,15.9,48700.0,15.1816,15.1911,15.058,15.1151,48700.0
2011-03-04 12:30:00,15.9,16.0,15.87,15.96,68400.0,15.1151,15.2101,15.0866,15.1721,68400.0
2011-03-04 13:00:00,15.95,16.0,15.89,15.9,48100.0,15.1626,15.2101,15.1056,15.1151,48100.0
2011-03-04 13:30:00,15.9,15.97,15.78,15.85,60700.0,15.1151,15.1816,15.001,15.0676,60700.0
2011-03-04 14:00:00,15.84,15.91,15.79,15.81,92500.0,15.058,15.1246,15.0105,15.0295,92500.0
2011-03-04 14:30:00,15.8,15.83,15.79,15.82,89800.0,15.02,15.0485,15.0105,15.039,89800.0
2011-03-04 15:00:00,15.82,15.99,15.81,15.91,110500.0,15.039,15.2006,15.0295,15.1246,110500.0
2011-03-04 15:30:00,15.91,16.04,15.86,16.0,204400.0,15.1246,15.2482,15.0771,15.2101,204400.0
2011-03-04 16:00:00,16.0,16.0,15.94,16.0,23600.0,15.2101,15.2101,15.1531,15.2101,23600.0
2011-03-04 16:30:00,16.0,16.0,16.0,16.0,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2011-03-04 17:00:00,16.0,16.0,16.0,16.0,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2011-03-04 17:30:00,16.0,16.0,16.0,16.0,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2011-03-04 18:00:00,16.0,16.0,16.0,16.0,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2011-03-04 18:30:00,16.0,16.0,16.0,16.0,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2011-03-04 19:00:00,16.0,16.0,16.0,16.0,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2011-03-04 19:30:00,16.0,16.0,16.0,16.0,0.0,15.2101,15.2101,15.2101,15.2101,0.0
2011-03-07 09:30:00,16.04,16.11,15.83,15.93,25400.0,15.2482,15.3147,15.0485,15.1436,25400.0
2011-03-07 10:00:00,15.94,15.97,15.8,15.83,39100.0,15.1531,15.1816,15.02,15.0485,39100.0
2011-03-07 10:30:00,15.82,15.83,15.51,15.65,99700.0,15.039,15.0485,14.7443,14.8774,99700.0
2011-03-07 11:00:00,15.65,15.66,15.55,15.6,59900.0,14.8774,14.8869,14.7824,14.8299,59900.0
2011-03-07 11:30:00,15.6,15.61,15.4,15.53,102300.0,14.8299,14.8394,14.6398,14.7634,102300.0
2011-03-07 12:00:00,15.52,15.66,15.5,15.54,72100.0,14.7538,14.8869,14.7348,14.7729,72100.0
2011-03-07 12:30:00,15.54,15.64,15.54,15.54,76100.0,14.7729,14.8679,14.7729,14.7729,76100.0
2011-03-07 13:00:00,15.55,15.58,15.44,15.45,119000.0,14.7824,14.8109,14.6778,14.6873,119000.0
2011-03-07 13:30:00,15.45,15.48,15.35,15.36,94100.0,14.6873,14.7158,14.5922,14.6017,94100.0
2011-03-07 14:00:00,15.36,15.45,15.33,15.43,70500.0,14.6017,14.6873,14.5732,14.6683,70500.0
2011-03-07 14:30:00,15.43,15.44,15.36,15.41,82000.0,14.6683,14.6778,14.6017,14.6493,82000.0
2011-03-07 15:00:00,15.41,15.44,15.33,15.41,177800.0,14.6493,14.6778,14.5732,14.6493,177800.0
2011-03-07 15:30:00,15.41,15.58,15.37,15.37,359800.0,14.6493,14.8109,14.6112,14.6112,359800.0
2011-03-08 09:30:00,15.32,15.68,15.21,15.66,76400.0,14.5637,14.9059,14.4591,14.8869,76400.0
2011-03-08 10:00:00,15.68,15.9,15.66,15.88,63200.0,14.9059,15.1151,14.8869,15.0961,63200.0
2011-03-08 10:30:00,15.9,15.99,15.87,15.87,90800.0,15.1151,15.2006,15.0866,15.0866,90800.0
2011-03-08 11:00:00,15.86,15.97,15.77,15.97,58300.0,15.0771,15.1816,14.9915,15.1816,58300.0
2011-03-08 11:30:00,15.98,16.09,15.97,16.06,69400.0,15.1911,15.2957,15.1816,15.2672,69400.0
2011-03-08 12:00:00,16.06,16.07,15.99,16.03,67300.0,15.2672,15.2767,15.2006,15.2387,67300.0
2011-03-08 12:30:00,16.03,16.06,16.0,16.03,121200.0,15.2387,15.2672,15.2101,15.2387,121200.0
2011-03-08 13:00:00,16.02,16.05,16.0,16.05,48200.0,15.2292,15.2577,15.2101,15.2577,48200.0
2011-03-08 13:30:00,16.05,16.07,15.98,16.0,85300.0,15.2577,15.2767,15.1911,15.2101,85300.0
2011-03-08 14:00:00,16.01,16.05,15.99,16.02,59200.0,15.2197,15.2577,15.2006,15.2292,59200.0
2011-03-08 14:30:00,16.02,16.07,15.98,16.05,101700.0,15.2292,15.2767,15.1911,15.2577,101700.0
2011-03-08 15:00:00,16.05,16.05,15.89,15.99,137100.0,15.2577,15.2577,15.1056,15.2006,137100.0
2011-03-08 15:30:00,15.98,16.01,15.85,15.93,289600.0,15.1911,15.2197,15.0676,15.1436,289600.0
2011-03-08 16:00:00,15.94,15.94,15.84,15.94,48400.0,15.1531,15.1531,15.058,15.1531,48400.0
2011-03-08 16:30:00,15.94,15.94,15.94,15.94,2300.0,15.1531,15.1531,15.1531,15.1531,2300.0
2011-03-08 17:00:00,15.94,15.94,15.94,15.94,0.0,15.1531,15.1531,15.1531,15.1531,0.0
2011-03-08 17:30:00,15.94,15.94,15.94,15.94,0.0,15.1531,15.1531,15.1531,15.1531,0.0
2011-03-08 18:00:00,15.94,15.94,15.94,15.94,0.0,15.1531,15.1531,15.1531,15.1531,0.0
2011-03-08 18:30:00,15.94,15.94,15.94,15.94,0.0,15.1531,15.1531,15.1531,15.1531,0.0
2011-03-08 19:00:00,15.94,15.94,15.94,15.94,0.0,15.1531,15.1531,15.1531,15.1531,0.0
2011-03-08 19:30:00,15.94,15.94,15.94,15.94,0.0,15.1531,15.1531,15.1531,15.1531,0.0
2011-03-09 09:30:00,15.9,15.98,15.6,15.95,313500.0,15.1151,15.1911,14.8299,15.1626,313500.0
2011-03-09 10:00:00,15.96,16.01,15.81,15.96,176500.0,15.1721,15.2197,15.0295,15.1721,176500.0
2011-03-09 10:30:00,15.96,16.02,15.85,15.88,84800.0,15.1721,15.2292,15.0676,15.0961,84800.0
2011-03-09 11:00:00,15.88,16.04,15.87,15.92,264900.0,15.0961,15.2482,15.0866,15.1341,264900.0
2011-03-09 11:30:00,15.93,16.0,15.9,15.99,101000.0,15.1436,15.2101,15.1151,15.2006,101000.0
2011-03-09 12:00:00,15.99,16.0,15.88,15.89,121400.0,15.2006,15.2101,15.0961,15.1056,121400.0
2011-03-09 12:30:00,15.9,15.99,15.87,15.92,182800.0,15.1151,15.2006,15.0866,15.1341,182800.0
2011-03-09 13:00:00,15.92,15.96,15.86,15.93,140200.0,15.1341,15.1721,15.0771,15.1436,140200.0
2011-03-09 13:30:00,15.93,15.93,15.7,15.85,199700.0,15.1436,15.1436,14.925,15.0676,199700.0
2011-03-09 14:00:00,15.85,15.98,15.81,15.93,222100.0,15.0676,15.1911,15.0295,15.1436,222100.0
2011-03-09 14:30:00,15.93,16.01,15.87,16.01,128300.0,15.1436,15.2197,15.0866,15.2197,128300.0
2011-03-09 15:00:00,16.0,16.02,15.85,15.89,302100.0,15.2101,15.2292,15.0676,15.1056,302100.0
2011-03-09 15:30:00,15.89,16.0,15.82,15.88,791300.0,15.1056,15.2101,15.039,15.0961,791300.0
2011-03-09 16:00:00,15.88,15.9,15.88,15.88,13500.0,15.0961,15.1151,15.0961,15.0961,13500.0
2011-03-09 16:30:00,15.88,15.88,15.88,15.88,0.0,15.0961,15.0961,15.0961,15.0961,0.0
2011-03-09 17:00:00,15.88,15.88,15.88,15.88,0.0,15.0961,15.0961,15.0961,15.0961,0.0
2011-03-09 17:30:00,15.88,15.88,15.88,15.88,0.0,15.0961,15.0961,15.0961,15.0961,0.0
2011-03-09 18:00:00,15.88,15.88,15.88,15.88,0.0,15.0961,15.0961,15.0961,15.0961,0.0
2011-03-09 18:30:00,15.88,15.88,15.88,15.88,0.0,15.0961,15.0961,15.0961,15.0961,0.0
2011-03-09 19:00:00,15.88,15.88,15.88,15.88,0.0,15.0961,15.0961,15.0961,15.0961,0.0
2011-03-09 19:30:00,15.88,15.88,15.88,15.88,0.0,15.0961,15.0961,15.0961,15.0961,0.0
2011-03-10 09:30:00,15.55,15.9,15.25,15.57,352400.0,14.7824,15.1151,14.4972,14.8014,352400.0
2011-03-10 10:00:00,15.58,15.68,15.45,15.52,191700.0,14.8109,14.9059,14.6873,14.7538,191700.0
2011-03-10 10:30:00,15.51,15.64,15.45,15.57,126100.0,14.7443,14.8679,14.6873,14.8014,126100.0
2011-03-10 11:00:00,15.57,15.62,15.42,15.45,144500.0,14.8014,14.8489,14.6588,14.6873,144500.0
2011-03-10 11:30:00,15.45,15.57,15.42,15.52,111300.0,14.6873,14.8014,14.6588,14.7538,111300.0
2011-03-10 12:00:00,15.5,15.57,15.4,15.48,165000.0,14.7348,14.8014,14.6398,14.7158,165000.0
2011-03-10 12:30:00,15.49,15.62,15.41,15.52,112500.0,14.7253,14.8489,14.6493,14.7538,112500.0
2011-03-10 13:00:00,15.53,15.63,15.39,15.4,163200.0,14.7634,14.8584,14.6303,14.6398,163200.0
2011-03-10 13:30:00,15.4,15.44,15.28,15.39,248900.0,14.6398,14.6778,14.5257,14.6303,248900.0
2011-03-10 14:00:00,15.38,15.51,15.31,15.47,62800.0,14.6208,14.7443,14.5542,14.7063,62800.0
2011-03-10 14:30:00,15.47,15.55,15.3,15.31,205600.0,14.7063,14.7824,14.5447,14.5542,205600.0
2011-03-10 15:00:00,15.32,15.37,15.22,15.36,275900.0,14.5637,14.6112,14.4687,14.6017,275900.0
2011-03-10 15:30:00,15.37,15.53,15.34,15.43,523600.0,14.6112,14.7634,14.5827,14.6683,523600.0
2011-03-10 16:00:00,15.42,15.51,15.42,15.51,35300.0,14.6588,14.7443,14.6588,14.7443,35300.0
2011-03-10 16:30:00,15.42,15.42,15.42,15.42,11700.0,14.6588,14.6588,14.6588,14.6588,11700.0
2011-03-10 17:00:00,15.42,15.42,15.42,15.42,5100.0,14.6588,14.6588,14.6588,14.6588,5100.0
2011-03-10 17:30:00,15.42,15.42,15.42,15.42,0.0,14.6588,14.6588,14.6588,14.6588,0.0
2011-03-10 18:00:00,15.42,15.42,15.42,15.42,0.0,14.6588,14.6588,14.6588,14.6588,0.0
2011-03-10 18:30:00,15.42,15.42,15.42,15.42,0.0,14.6588,14.6588,14.6588,14.6588,0.0
2011-03-10 19:00:00,15.42,15.42,15.42,15.42,0.0,14.6588,14.6588,14.6588,14.6588,0.0
2011-03-10 19:30:00,15.42,15.42,15.42,15.42,0.0,14.6588,14.6588,14.6588,14.6588,0.0
2011-03-11 09:30:00,15.36,15.43,15.17,15.36,152100.0,14.6017,14.6683,14.4211,14.6017,152100.0
2011-03-11 10:00:00,15.36,15.45,15.31,15.35,82200.0,14.6017,14.6873,14.5542,14.5922,82200.0
2011-03-11 10:30:00,15.36,15.47,15.31,15.41,70400.0,14.6017,14.7063,14.5542,14.6493,70400.0
2011-03-11 11:00:00,15.41,15.5,15.36,15.41,113300.0,14.6493,14.7348,14.6017,14.6493,113300.0
2011-03-11 11:30:00,15.4,15.52,15.4,15.4,108500.0,14.6398,14.7538,14.6398,14.6398,108500.0
2011-03-11 12:00:00,15.41,15.49,15.4,15.48,64200.0,14.6493,14.7253,14.6398,14.7158,64200.0
2011-03-11 12:30:00,15.47,15.61,15.46,15.6,98800.0,14.7063,14.8394,14.6968,14.8299,98800.0
2011-03-11 13:00:00,15.6,15.66,15.53,15.65,161200.0,14.8299,14.8869,14.7634,14.8774,161200.0
2011-03-11 13:30:00,15.65,15.72,15.59,15.62,123400.0,14.8774,14.944,14.8204,14.8489,123400.0
2011-03-11 14:00:00,15.61,15.7,15.6,15.6,63900.0,14.8394,14.925,14.8299,14.8299,63900.0
2011-03-11 14:30:00,15.61,15.72,15.6,15.65,165900.0,14.8394,14.944,14.8299,14.8774,165900.0
2011-03-11 15:00:00,15.65,15.74,15.65,15.74,245000.0,14.8774,14.963,14.8774,14.963,245000.0
2011-03-11 15:30:00,15.74,15.75,15.54,15.6,405700.0,14.963,14.9725,14.7729,14.8299,405700.0
2011-03-11 16:00:00,15.61,15.72,15.56,15.61,48500.0,14.8394,14.944,14.7919,14.8394,48500.0
2011-03-11 16:30:00,15.61,15.61,15.61,15.61,1500.0,14.8394,14.8394,14.8394,14.8394,1500.0
2011-03-11 17:00:00,15.61,15.61,15.61,15.61,41000.0,14.8394,14.8394,14.8394,14.8394,41000.0
2011-03-11 17:30:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-11 18:00:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-11 18:30:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-11 19:00:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-11 19:30:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-14 09:30:00,15.32,15.62,15.16,15.61,86900.0,14.5637,14.8489,14.4116,14.8394,86900.0
2011-03-14 10:00:00,15.62,15.65,15.51,15.56,50100.0,14.8489,14.8774,14.7443,14.7919,50100.0
2011-03-14 10:30:00,15.54,15.64,15.44,15.51,46600.0,14.7729,14.8679,14.6778,14.7443,46600.0
2011-03-14 11:00:00,15.51,15.55,15.37,15.39,123800.0,14.7443,14.7824,14.6112,14.6303,123800.0
2011-03-14 11:30:00,15.4,15.57,15.33,15.54,60100.0,14.6398,14.8014,14.5732,14.7729,60100.0
2011-03-14 12:00:00,15.52,15.58,15.46,15.55,29200.0,14.7538,14.8109,14.6968,14.7824,29200.0
2011-03-14 12:30:00,15.56,15.56,15.46,15.5,63300.0,14.7919,14.7919,14.6968,14.7348,63300.0
2011-03-14 13:00:00,15.5,15.63,15.48,15.49,60300.0,14.7348,14.8584,14.7158,14.7253,60300.0
2011-03-14 13:30:00,15.49,15.61,15.48,15.53,34300.0,14.7253,14.8394,14.7158,14.7634,34300.0
2011-03-14 14:00:00,15.53,15.64,15.53,15.58,41900.0,14.7634,14.8679,14.7634,14.8109,41900.0
2011-03-14 14:30:00,15.58,15.59,15.52,15.57,81700.0,14.8109,14.8204,14.7538,14.8014,81700.0
2011-03-14 15:00:00,15.57,15.64,15.56,15.6,134400.0,14.8014,14.8679,14.7919,14.8299,134400.0
2011-03-14 15:30:00,15.61,15.63,15.55,15.6,217400.0,14.8394,14.8584,14.7824,14.8299,217400.0
2011-03-15 08:00:00,15.45,15.45,15.45,15.45,1000.0,14.6873,14.6873,14.6873,14.6873,1000.0
2011-03-15 08:30:00,15.45,15.45,15.45,15.45,0.0,14.6873,14.6873,14.6873,14.6873,0.0
2011-03-15 09:00:00,14.8,14.93,14.63,14.93,2900.0,14.0694,14.193,13.9078,14.193,2900.0
2011-03-15 09:30:00,14.73,15.33,14.72,15.22,250800.0,14.0028,14.5732,13.9933,14.4687,250800.0
2011-03-15 10:00:00,15.22,15.31,15.2,15.24,220900.0,14.4687,14.5542,14.4496,14.4877,220900.0
2011-03-15 10:30:00,15.26,15.39,15.23,15.37,74400.0,14.5067,14.6303,14.4782,14.6112,74400.0
2011-03-15 11:00:00,15.37,15.41,15.25,15.36,136800.0,14.6112,14.6493,14.4972,14.6017,136800.0
2011-03-15 11:30:00,15.37,15.38,15.33,15.37,116600.0,14.6112,14.6208,14.5732,14.6112,116600.0
2011-03-15 12:00:00,15.37,15.45,15.34,15.4,47300.0,14.6112,14.6873,14.5827,14.6398,47300.0
2011-03-15 12:30:00,15.4,15.45,15.4,15.43,55900.0,14.6398,14.6873,14.6398,14.6683,55900.0
2011-03-15 13:00:00,15.44,15.44,15.36,15.38,46100.0,14.6778,14.6778,14.6017,14.6208,46100.0
2011-03-15 13:30:00,15.38,15.45,15.37,15.44,64700.0,14.6208,14.6873,14.6112,14.6778,64700.0
2011-03-15 14:00:00,15.44,15.46,15.35,15.44,73100.0,14.6778,14.6968,14.5922,14.6778,73100.0
2011-03-15 14:30:00,15.45,15.59,15.43,15.53,74100.0,14.6873,14.8204,14.6683,14.7634,74100.0
2011-03-15 15:00:00,15.53,15.73,15.52,15.67,151600.0,14.7634,14.9535,14.7538,14.8964,151600.0
2011-03-15 15:30:00,15.67,15.77,15.59,15.6,234500.0,14.8964,14.9915,14.8204,14.8299,234500.0
2011-03-15 16:00:00,15.61,15.66,15.37,15.61,32700.0,14.8394,14.8869,14.6112,14.8394,32700.0
2011-03-15 16:30:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-15 17:00:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-15 17:30:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-15 18:00:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-15 18:30:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-15 19:00:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-15 19:30:00,15.61,15.61,15.61,15.61,0.0,14.8394,14.8394,14.8394,14.8394,0.0
2011-03-16 09:30:00,15.62,15.92,15.45,15.77,111200.0,14.8489,15.1341,14.6873,14.9915,111200.0
2011-03-16 10:00:00,15.77,15.94,15.75,15.92,161100.0,14.9915,15.1531,14.9725,15.1341,161100.0
2011-03-16 10:30:00,15.9,16.03,15.86,15.9,99600.0,15.1151,15.2387,15.0771,15.1151,99600.0
2011-03-16 11:00:00,15.91,15.94,15.61,15.65,206100.0,15.1246,15.1531,14.8394,14.8774,206100.0
2011-03-16 11:30:00,15.65,15.75,15.56,15.6,84700.0,14.8774,14.9725,14.7919,14.8299,84700.0
2011-03-16 12:00:00,15.58,15.7,15.51,15.67,71300.0,14.8109,14.925,14.7443,14.8964,71300.0
2011-03-16 12:30:00,15.67,15.68,15.6,15.61,43200.0,14.8964,14.9059,14.8299,14.8394,43200.0
2011-03-16 13:00:00,15.6,15.65,15.49,15.55,101200.0,14.8299,14.8774,14.7253,14.7824,101200.0
2011-03-16 13:30:00,15.56,15.58,15.44,15.46,118300.0,14.7919,14.8109,14.6778,14.6968,118300.0
2011-03-16 14:00:00,15.46,15.49,15.23,15.36,221000.0,14.6968,14.7253,14.4782,14.6017,221000.0
2011-03-16 14:30:00,15.36,15.71,15.36,15.64,143700.0,14.6017,14.9345,14.6017,14.8679,143700.0
2011-03-16 15:00:00,15.64,15.69,15.57,15.58,165800.0,14.8679,14.9155,14.8014,14.8109,165800.0
2011-03-16 15:30:00,15.57,15.63,15.4,15.45,389400.0,14.8014,14.8584,14.6398,14.6873,389400.0
2011-03-16 16:00:00,15.43,15.44,15.43,15.43,44100.0,14.6683,14.6778,14.6683,14.6683,44100.0
2011-03-16 16:30:00,15.43,15.43,15.43,15.43,0.0,14.6683,14.6683,14.6683,14.6683,0.0
2011-03-16 17:00:00,15.43,15.43,15.43,15.43,0.0,14.6683,14.6683,14.6683,14.6683,0.0
2011-03-16 17:30:00,15.43,15.43,15.43,15.43,0.0,14.6683,14.6683,14.6683,14.6683,0.0
2011-03-16 18:00:00,15.43,15.43,15.43,15.43,0.0,14.6683,14.6683,14.6683,14.6683,0.0
2011-03-16 18:30:00,15.43,15.43,15.43,15.43,0.0,14.6683,14.6683,14.6683,14.6683,0.0
2011-03-16 19:00:00,15.43,15.43,15.43,15.43,0.0,14.6683,14.6683,14.6683,14.6683,0.0
2011-03-16 19:30:00,15.43,15.43,15.43,15.43,0.0,14.6683,14.6683,14.6683,14.6683,0.0
2011-03-17 09:30:00,15.61,15.75,15.45,15.61,90800.0,14.8394,14.9725,14.6873,14.8394,90800.0
2011-03-17 10:00:00,15.61,15.67,15.59,15.6,117800.0,14.8394,14.8964,14.8204,14.8299,117800.0
2011-03-17 10:30:00,15.6,15.7,15.6,15.67,148600.0,14.8299,14.925,14.8299,14.8964,148600.0
2011-03-17 11:00:00,15.69,15.79,15.68,15.71,168500.0,14.9155,15.0105,14.9059,14.9345,168500.0
2011-03-17 11:30:00,15.71,15.72,15.62,15.63,106400.0,14.9345,14.944,14.8489,14.8584,106400.0
2011-03-17 12:00:00,15.63,15.7,15.63,15.7,46500.0,14.8584,14.925,14.8584,14.925,46500.0
2011-03-17 12:30:00,15.7,15.77,15.7,15.76,72900.0,14.925,14.9915,14.925,14.982,72900.0
2011-03-17 13:00:00,15.76,15.8,15.7,15.71,40800.0,14.982,15.02,14.925,14.9345,40800.0
2011-03-17 13:30:00,15.7,15.75,15.67,15.72,82000.0,14.925,14.9725,14.8964,14.944,82000.0
2011-03-17 14:00:00,15.72,15.74,15.64,15.68,60500.0,14.944,14.963,14.8679,14.9059,60500.0
2011-03-17 14:30:00,15.68,15.7,15.67,15.69,58100.0,14.9059,14.925,14.8964,14.9155,58100.0
2011-03-17 15:00:00,15.7,15.78,15.69,15.75,125700.0,14.925,15.001,14.9155,14.9725,125700.0
2011-03-17 15:30:00,15.75,15.79,15.68,15.7,396400.0,14.9725,15.0105,14.9059,14.925,396400.0
2011-03-17 16:00:00,15.7,15.75,15.7,15.7,30700.0,14.925,14.9725,14.925,14.925,30700.0
2011-03-17 16:30:00,15.7,15.7,15.7,15.7,0.0,14.925,14.925,14.925,14.925,0.0
2011-03-17 17:00:00,15.7,15.7,15.7,15.7,0.0,14.925,14.925,14.925,14.925,0.0
2011-03-17 17:30:00,15.7,15.7,15.7,15.7,0.0,14.925,14.925,14.925,14.925,0.0
2011-03-17 18:00:00,15.7,15.7,15.7,15.7,0.0,14.925,14.925,14.925,14.925,0.0
2011-03-17 18:30:00,15.7,15.7,15.7,15.7,0.0,14.925,14.925,14.925,14.925,0.0
2011-03-17 19:00:00,15.7,15.7,15.7,15.7,0.0,14.925,14.925,14.925,14.925,0.0
2011-03-17 19:30:00,15.7,15.7,15.7,15.7,0.0,14.925,14.925,14.925,14.925,0.0
2011-03-18 09:00:00,15.82,15.82,15.82,15.82,800.0,15.039,15.039,15.039,15.039,800.0
2011-03-18 09:30:00,15.82,16.0,15.74,15.92,263800.0,15.039,15.2101,14.963,15.1341,263800.0
2011-03-18 10:00:00,15.94,16.01,15.86,15.97,183600.0,15.1531,15.2197,15.0771,15.1816,183600.0
2011-03-18 10:30:00,15.96,16.13,15.94,16.13,117200.0,15.1721,15.3337,15.1531,15.3337,117200.0
2011-03-18 11:00:00,16.11,16.3,16.11,16.27,162000.0,15.3147,15.4953,15.3147,15.4668,162000.0
2011-03-18 11:30:00,16.27,16.35,16.27,16.28,96400.0,15.4668,15.5429,15.4668,15.4763,96400.0
2011-03-18 12:00:00,16.28,16.32,16.25,16.31,100300.0,15.4763,15.5144,15.4478,15.5048,100300.0
2011-03-18 12:30:00,16.3,16.31,16.2,16.21,72400.0,15.4953,15.5048,15.4003,15.4098,72400.0
2011-03-18 13:00:00,16.2,16.23,16.18,16.2,126500.0,15.4003,15.4288,15.3813,15.4003,126500.0
2011-03-18 13:30:00,16.2,16.25,16.18,16.2,134600.0,15.4003,15.4478,15.3813,15.4003,134600.0
2011-03-18 14:00:00,16.2,16.23,16.13,16.2,106400.0,15.4003,15.4288,15.3337,15.4003,106400.0
2011-03-18 14:30:00,16.19,16.24,16.16,16.2,248500.0,15.3908,15.4383,15.3623,15.4003,248500.0
2011-03-18 15:00:00,16.2,16.23,16.11,16.18,256500.0,15.4003,15.4288,15.3147,15.3813,256500.0
2011-03-18 15:30:00,16.17,16.19,16.1,16.17,433700.0,15.3718,15.3908,15.3052,15.3718,433700.0
2011-03-18 16:00:00,16.18,16.18,16.14,16.18,107300.0,15.3813,15.3813,15.3432,15.3813,107300.0
2011-03-18 16:30:00,16.18,16.18,16.18,16.18,0.0,15.3813,15.3813,15.3813,15.3813,0.0
2011-03-18 17:00:00,16.18,16.18,16.18,16.18,11400.0,15.3813,15.3813,15.3813,15.3813,11400.0
2011-03-18 17:30:00,16.18,16.18,16.18,16.18,0.0,15.3813,15.3813,15.3813,15.3813,0.0
2011-03-18 18:00:00,16.18,16.18,16.18,16.18,0.0,15.3813,15.3813,15.3813,15.3813,0.0
2011-03-18 18:30:00,16.38,16.4,16.38,16.4,200.0,15.5714,15.5904,15.5714,15.5904,200.0
2011-03-18 19:00:00,16.4,16.4,16.4,16.4,0.0,15.5904,15.5904,15.5904,15.5904,0.0
2011-03-18 19:30:00,16.4,16.4,16.4,16.4,0.0,15.5904,15.5904,15.5904,15.5904,0.0
2011-03-21 09:30:00,15.99,16.47,15.99,16.36,115200.0,15.2006,15.6569,15.2006,15.5524,115200.0
2011-03-21 10:00:00,16.37,16.48,16.35,16.43,101000.0,15.5619,15.6665,15.5429,15.6189,101000.0
2011-03-21 10:30:00,16.44,16.44,16.29,16.31,81200.0,15.6284,15.6284,15.4858,15.5048,81200.0
2011-03-21 11:00:00,16.31,16.45,16.31,16.45,246600.0,15.5048,15.6379,15.5048,15.6379,246600.0
2011-03-21 11:30:00,16.44,16.47,16.4,16.47,183300.0,15.6284,15.6569,15.5904,15.6569,183300.0
2011-03-21 12:00:00,16.47,16.5,16.46,16.47,41800.0,15.6569,15.6855,15.6474,15.6569,41800.0
2011-03-21 12:30:00,16.47,16.49,16.44,16.45,40900.0,15.6569,15.676,15.6284,15.6379,40900.0
2011-03-21 13:00:00,16.46,16.48,16.41,16.41,33600.0,15.6474,15.6665,15.5999,15.5999,33600.0
2011-03-21 13:30:00,16.41,16.45,16.36,16.44,87000.0,15.5999,15.6379,15.5524,15.6284,87000.0
2011-03-21 14:00:00,16.45,16.55,16.45,16.52,132100.0,15.6379,15.733,15.6379,15.7045,132100.0
2011-03-21 14:30:00,16.53,16.58,16.51,16.57,94400.0,15.714,15.7615,15.695,15.752,94400.0
2011-03-21 15:00:00,16.56,16.58,16.48,16.49,206800.0,15.7425,15.7615,15.6665,15.676,206800.0
2011-03-21 15:30:00,16.49,16.51,16.34,16.48,525800.0,15.676,15.695,15.5334,15.6665,525800.0
2011-03-22 08:00:00,16.85,16.85,16.84,16.85,1400.0,16.0182,16.0182,16.0087,16.0182,1400.0
2011-03-22 08:30:00,16.85,16.85,16.85,16.85,500.0,16.0182,16.0182,16.0182,16.0182,500.0
2011-03-22 09:00:00,16.85,17.1,16.85,16.99,15300.0,16.0182,16.2558,16.0182,16.1513,15300.0
2011-03-22 09:30:00,16.95,17.22,16.83,17.02,651800.0,16.1133,16.3699,15.9992,16.1798,651800.0
2011-03-22 10:00:00,17.02,17.06,16.72,16.8,271400.0,16.1798,16.2178,15.8946,15.9707,271400.0
2011-03-22 10:30:00,16.8,16.87,16.74,16.74,91200.0,15.9707,16.0372,15.9136,15.9136,91200.0
2011-03-22 11:00:00,16.74,16.75,16.52,16.61,129900.0,15.9136,15.9231,15.7045,15.79,129900.0
2011-03-22 11:30:00,16.62,16.83,16.6,16.73,80700.0,15.7995,15.9992,15.7805,15.9041,80700.0
2011-03-22 12:00:00,16.72,16.79,16.68,16.75,26400.0,15.8946,15.9612,15.8566,15.9231,26400.0
2011-03-22 12:30:00,16.75,16.8,16.74,16.79,35000.0,15.9231,15.9707,15.9136,15.9612,35000.0
2011-03-22 13:00:00,16.77,16.77,16.67,16.72,37000.0,15.9421,15.9421,15.8471,15.8946,37000.0
2011-03-22 13:30:00,16.71,16.74,16.66,16.73,52800.0,15.8851,15.9136,15.8376,15.9041,52800.0
2011-03-22 14:00:00,16.73,16.76,16.67,16.67,49000.0,15.9041,15.9326,15.8471,15.8471,49000.0
2011-03-22 14:30:00,16.67,16.73,16.64,16.68,78500.0,15.8471,15.9041,15.8186,15.8566,78500.0
2011-03-22 15:00:00,16.69,16.7,16.51,16.52,130400.0,15.8661,15.8756,15.695,15.7045,130400.0
2011-03-22 15:30:00,16.53,16.6,16.45,16.46,370900.0,15.714,15.7805,15.6379,15.6474,370900.0
2011-03-22 16:00:00,16.47,16.79,16.47,16.47,16900.0,15.6569,15.9612,15.6569,15.6569,16900.0
2011-03-22 16:30:00,16.47,16.47,16.47,16.47,0.0,15.6569,15.6569,15.6569,15.6569,0.0
2011-03-22 17:00:00,16.47,16.47,16.47,16.47,0.0,15.6569,15.6569,15.6569,15.6569,0.0
2011-03-22 17:30:00,16.47,16.47,16.47,16.47,0.0,15.6569,15.6569,15.6569,15.6569,0.0
2011-03-22 18:00:00,16.47,16.47,16.47,16.47,0.0,15.6569,15.6569,15.6569,15.6569,0.0
2011-03-22 18:30:00,16.47,16.47,16.47,16.47,0.0,15.6569,15.6569,15.6569,15.6569,0.0
2011-03-22 19:00:00,16.47,16.47,16.47,16.47,0.0,15.6569,15.6569,15.6569,15.6569,0.0
2011-03-22 19:30:00,16.47,16.47,16.47,16.47,0.0,15.6569,15.6569,15.6569,15.6569,0.0
2011-03-23 09:30:00,16.46,16.67,16.29,16.55,174600.0,15.6474,15.8471,15.4858,15.733,174600.0
2011-03-23 10:00:00,16.56,16.65,16.43,16.52,86900.0,15.7425,15.8281,15.6189,15.7045,86900.0
2011-03-23 10:30:00,16.52,16.55,16.42,16.51,120600.0,15.7045,15.733,15.6094,15.695,120600.0
2011-03-23 11:00:00,16.5,16.68,16.5,16.68,138000.0,15.6855,15.8566,15.6855,15.8566,138000.0
2011-03-23 11:30:00,16.69,16.81,16.68,16.76,73900.0,15.8661,15.9802,15.8566,15.9326,73900.0
2011-03-23 12:00:00,16.76,16.82,16.74,16.82,42400.0,15.9326,15.9897,15.9136,15.9897,42400.0
2011-03-23 12:30:00,16.83,17.0,16.8,16.96,200100.0,15.9992,16.1608,15.9707,16.1228,200100.0
2011-03-23 13:00:00,16.96,16.98,16.86,16.94,118600.0,16.1228,16.1418,16.0277,16.1037,118600.0
2011-03-23 13:30:00,16.94,17.0,16.9,16.98,172800.0,16.1037,16.1608,16.0657,16.1418,172800.0
2011-03-23 14:00:00,16.98,17.0,16.87,16.91,139500.0,16.1418,16.1608,16.0372,16.0752,139500.0
2011-03-23 14:30:00,16.91,17.01,16.91,17.0,206100.0,16.0752,16.1703,16.0752,16.1608,206100.0
2011-03-23 15:00:00,17.0,17.07,17.0,17.03,197800.0,16.1608,16.2273,16.1608,16.1893,197800.0
2011-03-23 15:30:00,17.03,17.06,16.97,16.98,379700.0,16.1893,16.2178,16.1323,16.1418,379700.0
2011-03-23 16:00:00,16.97,16.98,16.97,16.97,14000.0,16.1323,16.1418,16.1323,16.1323,14000.0
2011-03-23 16:30:00,16.97,16.97,16.97,16.97,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2011-03-23 17:00:00,16.97,16.97,16.97,16.97,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2011-03-23 17:30:00,16.97,16.97,16.97,16.97,44400.0,16.1323,16.1323,16.1323,16.1323,44400.0
2011-03-23 18:00:00,16.97,16.97,16.97,16.97,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2011-03-23 18:30:00,16.97,16.97,16.97,16.97,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2011-03-23 19:00:00,16.97,16.97,16.97,16.97,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2011-03-23 19:30:00,16.97,16.97,16.97,16.97,0.0,16.1323,16.1323,16.1323,16.1323,0.0
2011-03-24 09:30:00,17.13,17.49,17.01,17.22,254800.0,16.2844,16.6266,16.1703,16.3699,254800.0
2011-03-24 10:00:00,17.21,17.5,17.15,17.49,156400.0,16.3604,16.6361,16.3034,16.6266,156400.0
2011-03-24 10:30:00,17.5,17.63,17.44,17.61,303200.0,16.6361,16.7597,16.5791,16.7407,303200.0
2011-03-24 11:00:00,17.61,17.71,17.47,17.55,176500.0,16.7407,16.8357,16.6076,16.6836,176500.0
2011-03-24 11:30:00,17.55,17.87,17.54,17.86,139100.0,16.6836,16.9878,16.6741,16.9783,139100.0
2011-03-24 12:00:00,17.86,18.05,17.86,18.01,350600.0,16.9783,17.1589,16.9783,17.1209,350600.0
2011-03-24 12:30:00,18.01,18.02,17.77,17.78,233300.0,17.1209,17.1304,16.8928,16.9023,233300.0
2011-03-24 13:00:00,17.78,17.85,17.71,17.8,310700.0,16.9023,16.9688,16.8357,16.9213,310700.0
2011-03-24 13:30:00,17.8,17.9,17.77,17.79,89900.0,16.9213,17.0164,16.8928,16.9118,89900.0
2011-03-24 14:00:00,17.79,17.8,17.61,17.61,278600.0,16.9118,16.9213,16.7407,16.7407,278600.0
2011-03-24 14:30:00,17.61,17.75,17.61,17.65,127300.0,16.7407,16.8738,16.7407,16.7787,127300.0
2011-03-24 15:00:00,17.65,17.78,17.61,17.72,182900.0,16.7787,16.9023,16.7407,16.8452,182900.0
2011-03-24 15:30:00,17.71,17.82,17.7,17.76,522300.0,16.8357,16.9403,16.8262,16.8833,522300.0
2011-03-24 16:00:00,17.76,17.78,17.7,17.76,43900.0,16.8833,16.9023,16.8262,16.8833,43900.0
2011-03-24 16:30:00,17.76,17.76,17.76,17.76,0.0,16.8833,16.8833,16.8833,16.8833,0.0
2011-03-24 17:00:00,17.76,17.76,17.76,17.76,0.0,16.8833,16.8833,16.8833,16.8833,0.0
2011-03-24 17:30:00,17.76,17.76,17.76,17.76,0.0,16.8833,16.8833,16.8833,16.8833,0.0
2011-03-24 18:00:00,17.76,17.76,17.76,17.76,0.0,16.8833,16.8833,16.8833,16.8833,0.0
2011-03-24 18:30:00,17.76,17.76,17.76,17.76,0.0,16.8833,16.8833,16.8833,16.8833,0.0
2011-03-24 19:00:00,17.76,17.76,17.76,17.76,0.0,16.8833,16.8833,16.8833,16.8833,0.0
2011-03-24 19:30:00,17.76,17.76,17.76,17.76,0.0,16.8833,16.8833,16.8833,16.8833,0.0
2011-03-25 09:30:00,17.85,18.05,17.72,17.99,160600.0,16.9688,17.1589,16.8452,17.1019,160600.0
2011-03-25 10:00:00,18.0,18.12,17.8,17.85,182900.0,17.1114,17.2255,16.9213,16.9688,182900.0
2011-03-25 10:30:00,17.85,18.19,17.84,18.17,160600.0,16.9688,17.292,16.9593,17.273,160600.0
2011-03-25 11:00:00,18.16,18.4,18.16,18.19,378300.0,17.2635,17.4917,17.2635,17.292,378300.0
2011-03-25 11:30:00,18.18,18.44,18.16,18.37,154300.0,17.2825,17.5297,17.2635,17.4632,154300.0
2011-03-25 12:00:00,18.37,18.43,18.35,18.36,114600.0,17.4632,17.5202,17.4441,17.4536,114600.0
2011-03-25 12:30:00,18.36,18.42,18.22,18.23,82400.0,17.4536,17.5107,17.3206,17.3301,82400.0
2011-03-25 13:00:00,18.22,18.29,18.16,18.25,138800.0,17.3206,17.3871,17.2635,17.3491,138800.0
2011-03-25 13:30:00,18.25,18.34,18.21,18.25,95400.0,17.3491,17.4346,17.3111,17.3491,95400.0
2011-03-25 14:00:00,18.26,18.29,18.2,18.23,52300.0,17.3586,17.3871,17.3015,17.3301,52300.0
2011-03-25 14:30:00,18.24,18.24,18.09,18.1,120000.0,17.3396,17.3396,17.197,17.2065,120000.0
2011-03-25 15:00:00,18.09,18.19,18.03,18.05,176700.0,17.197,17.292,17.1399,17.1589,176700.0
2011-03-25 15:30:00,18.05,18.11,17.97,18.01,277800.0,17.1589,17.216,17.0829,17.1209,277800.0
2011-03-25 16:00:00,18.03,18.15,18.0,18.0,38300.0,17.1399,17.254,17.1114,17.1114,38300.0
2011-03-25 16:30:00,18.0,18.0,18.0,18.0,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2011-03-25 17:00:00,18.0,18.0,18.0,18.0,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2011-03-25 17:30:00,18.0,18.0,18.0,18.0,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2011-03-25 18:00:00,17.86,17.86,17.86,17.86,100.0,16.9783,16.9783,16.9783,16.9783,100.0
2011-03-25 18:30:00,17.86,17.86,17.86,17.86,0.0,16.9783,16.9783,16.9783,16.9783,0.0
2011-03-25 19:00:00,17.86,17.86,17.86,17.86,0.0,16.9783,16.9783,16.9783,16.9783,0.0
2011-03-25 19:30:00,17.86,17.86,17.86,17.86,0.0,16.9783,16.9783,16.9783,16.9783,0.0
2011-03-28 09:30:00,18.16,18.29,17.89,18.15,109600.0,17.2635,17.3871,17.0068,17.254,109600.0
2011-03-28 10:00:00,18.12,18.12,17.97,18.07,43600.0,17.2255,17.2255,17.0829,17.178,43600.0
2011-03-28 10:30:00,18.05,18.24,18.05,18.17,79300.0,17.1589,17.3396,17.1589,17.273,79300.0
2011-03-28 11:00:00,18.16,18.26,18.1,18.26,53500.0,17.2635,17.3586,17.2065,17.3586,53500.0
2011-03-28 11:30:00,18.27,18.27,18.18,18.26,47300.0,17.3681,17.3681,17.2825,17.3586,47300.0
2011-03-28 12:00:00,18.26,18.28,18.18,18.18,29500.0,17.3586,17.3776,17.2825,17.2825,29500.0
2011-03-28 12:30:00,18.18,18.27,18.18,18.23,35600.0,17.2825,17.3681,17.2825,17.3301,35600.0
2011-03-28 13:00:00,18.23,18.31,18.2,18.29,60400.0,17.3301,17.4061,17.3015,17.3871,60400.0
2011-03-28 13:30:00,18.29,18.3,18.26,18.27,31300.0,17.3871,17.3966,17.3586,17.3681,31300.0
2011-03-28 14:00:00,18.27,18.29,18.21,18.25,91000.0,17.3681,17.3871,17.3111,17.3491,91000.0
2011-03-28 14:30:00,18.25,18.25,18.13,18.2,102400.0,17.3491,17.3491,17.235,17.3015,102400.0
2011-03-28 15:00:00,18.2,18.33,18.2,18.25,216800.0,17.3015,17.4251,17.3015,17.3491,216800.0
2011-03-28 15:30:00,18.25,18.37,18.19,18.26,367300.0,17.3491,17.4632,17.292,17.3586,367300.0
2011-03-29 09:00:00,18.05,18.05,18.0,18.0,200.0,17.1589,17.1589,17.1114,17.1114,200.0
2011-03-29 09:30:00,18.19,18.26,17.93,18.23,189300.0,17.292,17.3586,17.0449,17.3301,189300.0
2011-03-29 10:00:00,18.23,18.33,18.16,18.16,204900.0,17.3301,17.4251,17.2635,17.2635,204900.0
2011-03-29 10:30:00,18.16,18.2,18.13,18.15,98900.0,17.2635,17.3015,17.235,17.254,98900.0
2011-03-29 11:00:00,18.15,18.25,18.09,18.16,76400.0,17.254,17.3491,17.197,17.2635,76400.0
2011-03-29 11:30:00,18.16,18.16,18.13,18.15,84200.0,17.2635,17.2635,17.235,17.254,84200.0
2011-03-29 12:00:00,18.15,18.16,18.15,18.15,64600.0,17.254,17.2635,17.254,17.254,64600.0
2011-03-29 12:30:00,18.16,18.16,18.15,18.15,46600.0,17.2635,17.2635,17.254,17.254,46600.0
2011-03-29 13:00:00,18.16,18.26,18.15,18.2,131800.0,17.2635,17.3586,17.254,17.3015,131800.0
2011-03-29 13:30:00,18.21,18.27,18.18,18.25,124400.0,17.3111,17.3681,17.2825,17.3491,124400.0
2011-03-29 14:00:00,18.26,18.27,18.15,18.16,260300.0,17.3586,17.3681,17.254,17.2635,260300.0
2011-03-29 14:30:00,18.16,18.19,18.1,18.12,119200.0,17.2635,17.292,17.2065,17.2255,119200.0
2011-03-29 15:00:00,18.12,18.18,18.05,18.06,143700.0,17.2255,17.2825,17.1589,17.1685,143700.0
2011-03-29 15:30:00,18.06,18.13,18.05,18.07,418300.0,17.1685,17.235,17.1589,17.178,418300.0
2011-03-29 16:00:00,18.08,18.26,18.08,18.08,26300.0,17.1875,17.3586,17.1875,17.1875,26300.0
2011-03-29 16:30:00,18.08,18.08,18.08,18.08,0.0,17.1875,17.1875,17.1875,17.1875,0.0
2011-03-29 17:00:00,18.08,18.08,18.08,18.08,0.0,17.1875,17.1875,17.1875,17.1875,0.0
2011-03-29 17:30:00,18.08,18.08,18.08,18.08,0.0,17.1875,17.1875,17.1875,17.1875,0.0
2011-03-29 18:00:00,18.08,18.08,18.08,18.08,0.0,17.1875,17.1875,17.1875,17.1875,0.0
2011-03-29 18:30:00,18.08,18.08,18.08,18.08,0.0,17.1875,17.1875,17.1875,17.1875,0.0
2011-03-29 19:00:00,18.08,18.08,18.08,18.08,0.0,17.1875,17.1875,17.1875,17.1875,0.0
2011-03-29 19:30:00,18.08,18.08,18.08,18.08,0.0,17.1875,17.1875,17.1875,17.1875,0.0
2011-03-30 07:30:00,18.09,18.09,18.09,18.09,1000.0,17.197,17.197,17.197,17.197,1000.0
2011-03-30 08:00:00,18.09,18.09,18.09,18.09,0.0,17.197,17.197,17.197,17.197,0.0
2011-03-30 08:30:00,18.09,18.09,18.09,18.09,0.0,17.197,17.197,17.197,17.197,0.0
2011-03-30 09:00:00,18.09,18.09,18.09,18.09,0.0,17.197,17.197,17.197,17.197,0.0
2011-03-30 09:30:00,18.25,18.34,18.13,18.29,70400.0,17.3491,17.4346,17.235,17.3871,70400.0
2011-03-30 10:00:00,18.28,18.28,18.16,18.18,50800.0,17.3776,17.3776,17.2635,17.2825,50800.0
2011-03-30 10:30:00,18.18,18.2,18.1,18.16,102900.0,17.2825,17.3015,17.2065,17.2635,102900.0
2011-03-30 11:00:00,18.17,18.26,18.16,18.26,87600.0,17.273,17.3586,17.2635,17.3586,87600.0
2011-03-30 11:30:00,18.28,18.3,18.16,18.18,73000.0,17.3776,17.3966,17.2635,17.2825,73000.0
2011-03-30 12:00:00,18.18,18.21,18.15,18.16,52600.0,17.2825,17.3111,17.254,17.2635,52600.0
2011-03-30 12:30:00,18.16,18.2,18.15,18.15,52200.0,17.2635,17.3015,17.254,17.254,52200.0
2011-03-30 13:00:00,18.16,18.23,18.14,18.2,88500.0,17.2635,17.3301,17.2445,17.3015,88500.0
2011-03-30 13:30:00,18.2,18.24,18.18,18.22,126000.0,17.3015,17.3396,17.2825,17.3206,126000.0
2011-03-30 14:00:00,18.21,18.24,18.17,18.2,72100.0,17.3111,17.3396,17.273,17.3015,72100.0
2011-03-30 14:30:00,18.21,18.22,18.18,18.2,67300.0,17.3111,17.3206,17.2825,17.3015,67300.0
2011-03-30 15:00:00,18.2,18.26,18.19,18.24,68800.0,17.3015,17.3586,17.292,17.3396,68800.0
2011-03-30 15:30:00,18.24,18.31,18.2,18.22,211700.0,17.3396,17.4061,17.3015,17.3206,211700.0
2011-03-30 16:00:00,18.22,18.22,18.21,18.22,28800.0,17.3206,17.3206,17.3111,17.3206,28800.0
2011-03-30 16:30:00,18.22,18.22,18.22,18.22,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2011-03-30 17:00:00,18.22,18.22,18.22,18.22,200.0,17.3206,17.3206,17.3206,17.3206,200.0
2011-03-30 17:30:00,18.22,18.22,18.22,18.22,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2011-03-30 18:00:00,18.22,18.22,18.22,18.22,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2011-03-30 18:30:00,18.22,18.22,18.22,18.22,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2011-03-30 19:00:00,18.22,18.22,18.22,18.22,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2011-03-30 19:30:00,18.22,18.22,18.22,18.22,0.0,17.3206,17.3206,17.3206,17.3206,0.0
2011-03-31 09:30:00,18.2,18.2,17.98,18.03,113200.0,17.3015,17.3015,17.0924,17.1399,113200.0
2011-03-31 10:00:00,18.03,18.06,17.77,17.78,200200.0,17.1399,17.1685,16.8928,16.9023,200200.0
2011-03-31 10:30:00,17.77,17.94,17.76,17.91,81500.0,16.8928,17.0544,16.8833,17.0259,81500.0
2011-03-31 11:00:00,17.91,17.91,17.73,17.74,82000.0,17.0259,17.0259,16.8547,16.8643,82000.0
2011-03-31 11:30:00,17.74,17.75,17.62,17.67,175500.0,16.8643,16.8738,16.7502,16.7977,175500.0
2011-03-31 12:00:00,17.67,17.92,17.67,17.9,111100.0,16.7977,17.0354,16.7977,17.0164,111100.0
2011-03-31 12:30:00,17.9,17.91,17.84,17.85,83600.0,17.0164,17.0259,16.9593,16.9688,83600.0
2011-03-31 13:00:00,17.85,17.92,17.79,17.81,123600.0,16.9688,17.0354,16.9118,16.9308,123600.0
2011-03-31 13:30:00,17.8,17.85,17.77,17.81,73500.0,16.9213,16.9688,16.8928,16.9308,73500.0
2011-03-31 14:00:00,17.82,17.88,17.79,17.82,218400.0,16.9403,16.9973,16.9118,16.9403,218400.0
2011-03-31 14:30:00,17.82,17.83,17.77,17.83,155700.0,16.9403,16.9498,16.8928,16.9498,155700.0
2011-03-31 15:00:00,17.84,17.86,17.81,17.85,189500.0,16.9593,16.9783,16.9308,16.9688,189500.0
2011-03-31 15:30:00,17.85,17.99,17.84,17.9,308200.0,16.9688,17.1019,16.9593,17.0164,308200.0
2011-03-31 16:00:00,17.91,17.94,17.85,17.91,43000.0,17.0259,17.0544,16.9688,17.0259,43000.0
2011-03-31 16:30:00,17.91,17.91,17.91,17.91,13800.0,17.0259,17.0259,17.0259,17.0259,13800.0
2011-03-31 17:00:00,17.91,17.91,17.91,17.91,200.0,17.0259,17.0259,17.0259,17.0259,200.0
2011-03-31 17:30:00,17.91,17.91,17.91,17.91,0.0,17.0259,17.0259,17.0259,17.0259,0.0
2011-03-31 18:00:00,17.91,17.91,17.91,17.91,0.0,17.0259,17.0259,17.0259,17.0259,0.0
2011-03-31 18:30:00,17.91,17.91,17.91,17.91,0.0,17.0259,17.0259,17.0259,17.0259,0.0
2011-03-31 19:00:00,17.91,17.91,17.91,17.91,0.0,17.0259,17.0259,17.0259,17.0259,0.0
2011-03-31 19:30:00,17.91,17.91,17.91,17.91,0.0,17.0259,17.0259,17.0259,17.0259,0.0
2011-04-01 09:30:00,18.33,18.33,17.6,18.06,138400.0,17.4251,17.4251,16.7312,17.1685,138400.0
2011-04-01 10:00:00,18.05,18.23,18.0,18.16,79400.0,17.1589,17.3301,17.1114,17.2635,79400.0
2011-04-01 10:30:00,18.16,18.25,18.16,18.25,69500.0,17.2635,17.3491,17.2635,17.3491,69500.0
2011-04-01 11:00:00,18.24,18.31,18.2,18.31,63200.0,17.3396,17.4061,17.3015,17.4061,63200.0
2011-04-01 11:30:00,18.31,18.34,18.19,18.22,145900.0,17.4061,17.4346,17.292,17.3206,145900.0
2011-04-01 12:00:00,18.21,18.3,18.2,18.25,55200.0,17.3111,17.3966,17.3015,17.3491,55200.0
2011-04-01 12:30:00,18.24,18.28,18.17,18.28,68200.0,17.3396,17.3776,17.273,17.3776,68200.0
2011-04-01 13:00:00,18.28,18.28,18.18,18.21,103300.0,17.3776,17.3776,17.2825,17.3111,103300.0
2011-04-01 13:30:00,18.2,18.24,18.2,18.24,76500.0,17.3015,17.3396,17.3015,17.3396,76500.0
2011-04-01 14:00:00,18.23,18.24,18.18,18.19,77600.0,17.3301,17.3396,17.2825,17.292,77600.0
2011-04-01 14:30:00,18.19,18.19,17.97,18.01,116600.0,17.292,17.292,17.0829,17.1209,116600.0
2011-04-01 15:00:00,18.01,18.02,17.9,17.93,145400.0,17.1209,17.1304,17.0164,17.0449,145400.0
2011-04-01 15:30:00,17.93,18.0,17.92,17.93,291400.0,17.0449,17.1114,17.0354,17.0449,291400.0
2011-04-01 16:00:00,17.94,18.23,17.89,17.94,83500.0,17.0544,17.3301,17.0068,17.0544,83500.0
2011-04-01 16:30:00,17.94,17.94,17.94,17.94,3700.0,17.0544,17.0544,17.0544,17.0544,3700.0
2011-04-01 17:00:00,17.94,17.94,17.94,17.94,0.0,17.0544,17.0544,17.0544,17.0544,0.0
2011-04-01 17:30:00,17.94,17.94,17.94,17.94,0.0,17.0544,17.0544,17.0544,17.0544,0.0
2011-04-01 18:00:00,17.94,17.94,17.94,17.94,0.0,17.0544,17.0544,17.0544,17.0544,0.0
2011-04-01 18:30:00,17.94,17.94,17.94,17.94,0.0,17.0544,17.0544,17.0544,17.0544,0.0
2011-04-01 19:00:00,17.94,17.94,17.94,17.94,0.0,17.0544,17.0544,17.0544,17.0544,0.0
2011-04-01 19:30:00,17.94,17.94,17.94,17.94,0.0,17.0544,17.0544,17.0544,17.0544,0.0
2011-04-04 09:30:00,17.96,18.11,17.88,18.03,62800.0,17.0734,17.216,16.9973,17.1399,62800.0
2011-04-04 10:00:00,18.05,18.08,17.88,18.01,99000.0,17.1589,17.1875,16.9973,17.1209,99000.0
2011-04-04 10:30:00,18.0,18.18,18.0,18.1,142300.0,17.1114,17.2825,17.1114,17.2065,142300.0
2011-04-04 11:00:00,18.1,18.14,18.04,18.09,127300.0,17.2065,17.2445,17.1494,17.197,127300.0
2011-04-04 11:30:00,18.09,18.1,18.03,18.04,112800.0,17.197,17.2065,17.1399,17.1494,112800.0
2011-04-04 12:00:00,18.05,18.06,18.01,18.05,206500.0,17.1589,17.1685,17.1209,17.1589,206500.0
2011-04-04 12:30:00,18.05,18.06,18.0,18.03,131000.0,17.1589,17.1685,17.1114,17.1399,131000.0
2011-04-04 13:00:00,18.04,18.11,18.02,18.1,106900.0,17.1494,17.216,17.1304,17.2065,106900.0
2011-04-04 13:30:00,18.09,18.1,17.97,18.05,121000.0,17.197,17.2065,17.0829,17.1589,121000.0
2011-04-04 14:00:00,18.05,18.12,18.05,18.08,106300.0,17.1589,17.2255,17.1589,17.1875,106300.0
2011-04-04 14:30:00,18.07,18.11,18.05,18.07,45600.0,17.178,17.216,17.1589,17.178,45600.0
2011-04-04 15:00:00,18.06,18.17,18.06,18.17,223700.0,17.1685,17.273,17.1685,17.273,223700.0
2011-04-04 15:30:00,18.18,18.2,18.06,18.15,257500.0,17.2825,17.3015,17.1685,17.254,257500.0
2011-04-05 09:30:00,18.14,18.22,18.03,18.21,60900.0,17.2445,17.3206,17.1399,17.3111,60900.0
2011-04-05 10:00:00,18.2,18.25,18.17,18.23,92600.0,17.3015,17.3491,17.273,17.3301,92600.0
2011-04-05 10:30:00,18.23,18.28,18.18,18.22,67900.0,17.3301,17.3776,17.2825,17.3206,67900.0
2011-04-05 11:00:00,18.21,18.22,18.13,18.15,89500.0,17.3111,17.3206,17.235,17.254,89500.0
2011-04-05 11:30:00,18.14,18.22,18.11,18.18,75200.0,17.2445,17.3206,17.216,17.2825,75200.0
2011-04-05 12:00:00,18.18,18.25,18.15,18.16,82600.0,17.2825,17.3491,17.254,17.2635,82600.0
2011-04-05 12:30:00,18.16,18.25,18.15,18.25,56300.0,17.2635,17.3491,17.254,17.3491,56300.0
2011-04-05 13:00:00,18.24,18.3,18.2,18.3,104000.0,17.3396,17.3966,17.3015,17.3966,104000.0
2011-04-05 13:30:00,18.3,18.45,18.3,18.42,64900.0,17.3966,17.5392,17.3966,17.5107,64900.0
2011-04-05 14:00:00,18.44,18.45,18.36,18.41,83000.0,17.5297,17.5392,17.4536,17.5012,83000.0
2011-04-05 14:30:00,18.41,18.41,18.29,18.33,60300.0,17.5012,17.5012,17.3871,17.4251,60300.0
2011-04-05 15:00:00,18.33,18.33,18.16,18.17,151900.0,17.4251,17.4251,17.2635,17.273,151900.0
2011-04-05 15:30:00,18.17,18.21,18.11,18.14,187400.0,17.273,17.3111,17.216,17.2445,187400.0
2011-04-05 16:00:00,18.15,18.23,18.13,18.15,36800.0,17.254,17.3301,17.235,17.254,36800.0
2011-04-05 16:30:00,18.15,18.15,18.15,18.15,0.0,17.254,17.254,17.254,17.254,0.0
2011-04-05 17:00:00,18.15,18.15,18.15,18.15,0.0,17.254,17.254,17.254,17.254,0.0
2011-04-05 17:30:00,18.15,18.15,18.15,18.15,0.0,17.254,17.254,17.254,17.254,0.0
2011-04-05 18:00:00,18.15,18.15,18.15,18.15,0.0,17.254,17.254,17.254,17.254,0.0
2011-04-05 18:30:00,18.15,18.15,18.15,18.15,0.0,17.254,17.254,17.254,17.254,0.0
2011-04-05 19:00:00,18.15,18.15,18.15,18.15,0.0,17.254,17.254,17.254,17.254,0.0
2011-04-05 19:30:00,18.15,18.15,18.15,18.15,0.0,17.254,17.254,17.254,17.254,0.0
2011-04-06 09:30:00,18.31,18.64,18.31,18.49,73500.0,17.4061,17.7198,17.4061,17.5772,73500.0
2011-04-06 10:00:00,18.5,18.55,18.37,18.44,108700.0,17.5867,17.6343,17.4632,17.5297,108700.0
2011-04-06 10:30:00,18.44,18.64,18.4,18.5,84500.0,17.5297,17.7198,17.4917,17.5867,84500.0
2011-04-06 11:00:00,18.5,18.51,18.4,18.41,67600.0,17.5867,17.5962,17.4917,17.5012,67600.0
2011-04-06 11:30:00,18.41,18.46,18.37,18.41,57000.0,17.5012,17.5487,17.4632,17.5012,57000.0
2011-04-06 12:00:00,18.41,18.46,18.37,18.38,36000.0,17.5012,17.5487,17.4632,17.4727,36000.0
2011-04-06 12:30:00,18.38,18.39,18.31,18.34,44400.0,17.4727,17.4822,17.4061,17.4346,44400.0
2011-04-06 13:00:00,18.35,18.48,18.34,18.48,39500.0,17.4441,17.5677,17.4346,17.5677,39500.0
2011-04-06 13:30:00,18.48,18.48,18.37,18.4,50200.0,17.5677,17.5677,17.4632,17.4917,50200.0
2011-04-06 14:00:00,18.4,18.53,18.38,18.46,39800.0,17.4917,17.6153,17.4727,17.5487,39800.0
2011-04-06 14:30:00,18.46,18.49,18.43,18.45,32500.0,17.5487,17.5772,17.5202,17.5392,32500.0
2011-04-06 15:00:00,18.45,18.5,18.4,18.46,71500.0,17.5392,17.5867,17.4917,17.5487,71500.0
2011-04-06 15:30:00,18.47,18.53,18.45,18.45,161600.0,17.5582,17.6153,17.5392,17.5392,161600.0
2011-04-07 09:30:00,18.41,18.72,18.41,18.71,74800.0,17.5012,17.7959,17.5012,17.7864,74800.0
2011-04-07 10:00:00,18.7,18.71,18.45,18.48,89600.0,17.7769,17.7864,17.5392,17.5677,89600.0
2011-04-07 10:30:00,18.47,18.52,18.21,18.5,121000.0,17.5582,17.6057,17.3111,17.5867,121000.0
2011-04-07 11:00:00,18.5,18.67,18.5,18.59,57900.0,17.5867,17.7483,17.5867,17.6723,57900.0
2011-04-07 11:30:00,18.61,18.61,18.41,18.53,57200.0,17.6913,17.6913,17.5012,17.6153,57200.0
2011-04-07 12:00:00,18.52,18.61,18.49,18.6,26600.0,17.6057,17.6913,17.5772,17.6818,26600.0
2011-04-07 12:30:00,18.6,18.68,18.54,18.61,69700.0,17.6818,17.7578,17.6248,17.6913,69700.0
2011-04-07 13:00:00,18.61,18.64,18.46,18.49,48100.0,17.6913,17.7198,17.5487,17.5772,48100.0
2011-04-07 13:30:00,18.48,18.6,18.46,18.51,36600.0,17.5677,17.6818,17.5487,17.5962,36600.0
2011-04-07 14:00:00,18.51,18.56,18.46,18.47,33900.0,17.5962,17.6438,17.5487,17.5582,33900.0
2011-04-07 14:30:00,18.48,18.54,18.47,18.5,78800.0,17.5677,17.6248,17.5582,17.5867,78800.0
2011-04-07 15:00:00,18.5,18.55,18.5,18.52,67300.0,17.5867,17.6343,17.5867,17.6057,67300.0
2011-04-07 15:30:00,18.52,18.58,18.46,18.47,163000.0,17.6057,17.6628,17.5487,17.5582,163000.0
2011-04-08 09:30:00,18.68,18.75,18.52,18.74,57100.0,17.7578,17.8244,17.6057,17.8149,57100.0
2011-04-08 10:00:00,18.75,18.75,18.59,18.64,55200.0,17.8244,17.8244,17.6723,17.7198,55200.0
2011-04-08 10:30:00,18.65,18.71,18.65,18.66,34500.0,17.7293,17.7864,17.7293,17.7388,34500.0
2011-04-08 11:00:00,18.65,18.7,18.61,18.65,54400.0,17.7293,17.7769,17.6913,17.7293,54400.0
2011-04-08 11:30:00,18.65,18.7,18.64,18.66,40100.0,17.7293,17.7769,17.7198,17.7388,40100.0
2011-04-08 12:00:00,18.65,18.69,18.64,18.66,25300.0,17.7293,17.7674,17.7198,17.7388,25300.0
2011-04-08 12:30:00,18.66,18.68,18.63,18.66,29600.0,17.7388,17.7578,17.7103,17.7388,29600.0
2011-04-08 13:00:00,18.65,18.66,18.59,18.62,15800.0,17.7293,17.7388,17.6723,17.7008,15800.0
2011-04-08 13:30:00,18.61,18.62,18.52,18.52,15500.0,17.6913,17.7008,17.6057,17.6057,15500.0
2011-04-08 14:00:00,18.51,18.54,18.42,18.43,42200.0,17.5962,17.6248,17.5107,17.5202,42200.0
2011-04-08 14:30:00,18.43,18.44,18.21,18.23,139300.0,17.5202,17.5297,17.3111,17.3301,139300.0
2011-04-08 15:00:00,18.21,18.29,18.19,18.21,118100.0,17.3111,17.3871,17.292,17.3111,118100.0
2011-04-08 15:30:00,18.21,18.39,18.2,18.38,250000.0,17.3111,17.4822,17.3015,17.4727,250000.0
2011-04-11 09:30:00,18.34,18.49,18.32,18.33,54600.0,17.4346,17.5772,17.4156,17.4251,54600.0
2011-04-11 10:00:00,18.3,18.35,18.12,18.16,60100.0,17.3966,17.4441,17.2255,17.2635,60100.0
2011-04-11 10:30:00,18.16,18.32,18.15,18.3,92100.0,17.2635,17.4156,17.254,17.3966,92100.0
2011-04-11 11:00:00,18.3,18.42,18.25,18.3,33300.0,17.3966,17.5107,17.3491,17.3966,33300.0
2011-04-11 11:30:00,18.3,18.36,18.3,18.3,28300.0,17.3966,17.4536,17.3966,17.3966,28300.0
2011-04-11 12:00:00,18.3,18.33,18.3,18.3,23900.0,17.3966,17.4251,17.3966,17.3966,23900.0
2011-04-11 12:30:00,18.3,18.32,18.18,18.23,43400.0,17.3966,17.4156,17.2825,17.3301,43400.0
2011-04-11 13:00:00,18.22,18.26,18.16,18.17,32400.0,17.3206,17.3586,17.2635,17.273,32400.0
2011-04-11 13:30:00,18.16,18.18,18.09,18.17,46700.0,17.2635,17.2825,17.197,17.273,46700.0
2011-04-11 14:00:00,18.17,18.21,18.15,18.18,27700.0,17.273,17.3111,17.254,17.2825,27700.0
2011-04-11 14:30:00,18.18,18.18,18.12,18.13,61400.0,17.2825,17.2825,17.2255,17.235,61400.0
2011-04-11 15:00:00,18.12,18.15,18.0,18.06,94100.0,17.2255,17.254,17.1114,17.1685,94100.0
2011-04-11 15:30:00,18.06,18.14,18.04,18.09,116200.0,17.1685,17.2445,17.1494,17.197,116200.0
2011-04-12 09:30:00,17.91,18.16,17.91,17.97,84300.0,17.0259,17.2635,17.0259,17.0829,84300.0
2011-04-12 10:00:00,17.96,18.1,17.95,18.0,66400.0,17.0734,17.2065,17.0639,17.1114,66400.0
2011-04-12 10:30:00,18.0,18.07,17.96,18.0,69300.0,17.1114,17.178,17.0734,17.1114,69300.0
2011-04-12 11:00:00,18.01,18.06,17.99,18.02,38600.0,17.1209,17.1685,17.1019,17.1304,38600.0
2011-04-12 11:30:00,18.02,18.05,17.96,17.99,91400.0,17.1304,17.1589,17.0734,17.1019,91400.0
2011-04-12 12:00:00,17.98,18.05,17.97,18.03,38800.0,17.0924,17.1589,17.0829,17.1399,38800.0
2011-04-12 12:30:00,18.03,18.03,17.98,18.03,45600.0,17.1399,17.1399,17.0924,17.1399,45600.0
2011-04-12 13:00:00,18.03,18.05,17.96,18.01,69700.0,17.1399,17.1589,17.0734,17.1209,69700.0
2011-04-12 13:30:00,18.02,18.06,18.0,18.03,46600.0,17.1304,17.1685,17.1114,17.1399,46600.0
2011-04-12 14:00:00,18.02,18.11,18.0,18.1,72400.0,17.1304,17.216,17.1114,17.2065,72400.0
2011-04-12 14:30:00,18.1,18.14,18.07,18.07,57500.0,17.2065,17.2445,17.178,17.178,57500.0
2011-04-12 15:00:00,18.08,18.12,18.0,18.01,57500.0,17.1875,17.2255,17.1114,17.1209,57500.0
2011-04-12 15:30:00,18.0,18.08,17.96,18.06,213200.0,17.1114,17.1875,17.0734,17.1685,213200.0
2011-04-13 09:30:00,18.14,18.23,18.07,18.13,61500.0,17.2445,17.3301,17.178,17.235,61500.0
2011-04-13 10:00:00,18.15,18.31,18.11,18.3,79400.0,17.254,17.4061,17.216,17.3966,79400.0
2011-04-13 10:30:00,18.3,18.4,18.23,18.38,48300.0,17.3966,17.4917,17.3301,17.4727,48300.0
2011-04-13 11:00:00,18.38,18.43,18.25,18.32,41800.0,17.4727,17.5202,17.3491,17.4156,41800.0
2011-04-13 11:30:00,18.32,18.32,18.2,18.21,101000.0,17.4156,17.4156,17.3015,17.3111,101000.0
2011-04-13 12:00:00,18.2,18.25,18.18,18.23,55600.0,17.3015,17.3491,17.2825,17.3301,55600.0
2011-04-13 12:30:00,18.22,18.22,18.07,18.17,66300.0,17.3206,17.3206,17.178,17.273,66300.0
2011-04-13 13:00:00,18.17,18.17,18.09,18.11,37600.0,17.273,17.273,17.197,17.216,37600.0
2011-04-13 13:30:00,18.12,18.14,18.01,18.08,30100.0,17.2255,17.2445,17.1209,17.1875,30100.0
2011-04-13 14:00:00,18.06,18.13,17.97,18.06,31500.0,17.1685,17.235,17.0829,17.1685,31500.0
2011-04-13 14:30:00,18.06,18.19,18.03,18.13,100700.0,17.1685,17.292,17.1399,17.235,100700.0
2011-04-13 15:00:00,18.14,18.26,18.14,18.23,83400.0,17.2445,17.3586,17.2445,17.3301,83400.0
2011-04-13 15:30:00,18.23,18.25,18.17,18.19,159800.0,17.3301,17.3491,17.273,17.292,159800.0
2011-04-14 09:30:00,18.08,18.16,17.97,18.06,74800.0,17.1875,17.2635,17.0829,17.1685,74800.0
2011-04-14 10:00:00,18.05,18.17,18.03,18.14,76400.0,17.1589,17.273,17.1399,17.2445,76400.0
2011-04-14 10:30:00,18.15,18.18,18.11,18.13,18100.0,17.254,17.2825,17.216,17.235,18100.0
2011-04-14 11:00:00,18.13,18.18,18.07,18.16,109100.0,17.235,17.2825,17.178,17.2635,109100.0
2011-04-14 11:30:00,18.17,18.18,18.07,18.08,54700.0,17.273,17.2825,17.178,17.1875,54700.0
2011-04-14 12:00:00,18.08,18.21,18.08,18.21,66800.0,17.1875,17.3111,17.1875,17.3111,66800.0
2011-04-14 12:30:00,18.21,18.31,18.2,18.3,27800.0,17.3111,17.4061,17.3015,17.3966,27800.0
2011-04-14 13:00:00,18.3,18.31,18.23,18.26,36400.0,17.3966,17.4061,17.3301,17.3586,36400.0
2011-04-14 13:30:00,18.27,18.31,18.2,18.21,65900.0,17.3681,17.4061,17.3015,17.3111,65900.0
2011-04-14 14:00:00,18.21,18.3,18.2,18.25,37700.0,17.3111,17.3966,17.3015,17.3491,37700.0
2011-04-14 14:30:00,18.25,18.31,18.23,18.27,61800.0,17.3491,17.4061,17.3301,17.3681,61800.0
2011-04-14 15:00:00,18.27,18.35,18.26,18.34,64800.0,17.3681,17.4441,17.3586,17.4346,64800.0
2011-04-14 15:30:00,18.33,18.34,18.25,18.29,151200.0,17.4251,17.4346,17.3491,17.3871,151200.0
2011-04-15 09:30:00,18.19,18.63,18.19,18.38,200700.0,17.292,17.7103,17.292,17.4727,200700.0
2011-04-15 10:00:00,18.36,18.49,18.3,18.48,94000.0,17.4536,17.5772,17.3966,17.5677,94000.0
2011-04-15 10:30:00,18.49,18.49,18.26,18.36,78300.0,17.5772,17.5772,17.3586,17.4536,78300.0
2011-04-15 11:00:00,18.36,18.43,18.2,18.3,105600.0,17.4536,17.5202,17.3015,17.3966,105600.0
2011-04-15 11:30:00,18.31,18.34,18.25,18.3,101200.0,17.4061,17.4346,17.3491,17.3966,101200.0
2011-04-15 12:00:00,18.29,18.4,18.27,18.31,43400.0,17.3871,17.4917,17.3681,17.4061,43400.0
2011-04-15 12:30:00,18.31,18.36,18.29,18.35,39700.0,17.4061,17.4536,17.3871,17.4441,39700.0
2011-04-15 13:00:00,18.35,18.38,18.3,18.32,17300.0,17.4441,17.4727,17.3966,17.4156,17300.0
2011-04-15 13:30:00,18.33,18.48,18.33,18.45,60100.0,17.4251,17.5677,17.4251,17.5392,60100.0
2011-04-15 14:00:00,18.46,18.52,18.4,18.47,60700.0,17.5487,17.6057,17.4917,17.5582,60700.0
2011-04-15 14:30:00,18.47,18.49,18.43,18.48,22800.0,17.5582,17.5772,17.5202,17.5677,22800.0
2011-04-15 15:00:00,18.48,18.52,18.4,18.4,152500.0,17.5677,17.6057,17.4917,17.4917,152500.0
2011-04-15 15:30:00,18.41,18.5,18.35,18.47,158800.0,17.5012,17.5867,17.4441,17.5582,158800.0
2011-04-18 09:30:00,18.11,18.22,18.03,18.04,112400.0,17.216,17.3206,17.1399,17.1494,112400.0
2011-04-18 10:00:00,18.03,18.14,17.96,18.02,197200.0,17.1399,17.2445,17.0734,17.1304,197200.0
2011-04-18 10:30:00,18.02,18.05,17.95,18.01,108800.0,17.1304,17.1589,17.0639,17.1209,108800.0
2011-04-18 11:00:00,18.0,18.05,17.96,17.99,113000.0,17.1114,17.1589,17.0734,17.1019,113000.0
2011-04-18 11:30:00,17.98,18.16,17.95,18.15,105100.0,17.0924,17.2635,17.0639,17.254,105100.0
2011-04-18 12:00:00,18.14,18.26,18.1,18.13,67000.0,17.2445,17.3586,17.2065,17.235,67000.0
2011-04-18 12:30:00,18.13,18.14,18.05,18.06,44200.0,17.235,17.2445,17.1589,17.1685,44200.0
2011-04-18 13:00:00,18.05,18.06,17.91,17.91,67700.0,17.1589,17.1685,17.0259,17.0259,67700.0
2011-04-18 13:30:00,17.92,18.07,17.91,18.04,26200.0,17.0354,17.178,17.0259,17.1494,26200.0
2011-04-18 14:00:00,18.04,18.16,18.01,18.13,72400.0,17.1494,17.2635,17.1209,17.235,72400.0
2011-04-18 14:30:00,18.13,18.23,18.1,18.19,74000.0,17.235,17.3301,17.2065,17.292,74000.0
2011-04-18 15:00:00,18.2,18.21,18.09,18.21,65300.0,17.3015,17.3111,17.197,17.3111,65300.0
2011-04-18 15:30:00,18.2,18.24,18.15,18.23,253900.0,17.3015,17.3396,17.254,17.3301,253900.0
2011-04-19 09:30:00,18.28,18.36,18.09,18.13,74500.0,17.3776,17.4536,17.197,17.235,74500.0
2011-04-19 10:00:00,18.13,18.33,18.05,18.24,116500.0,17.235,17.4251,17.1589,17.3396,116500.0
2011-04-19 10:30:00,18.21,18.21,18.08,18.08,53700.0,17.3111,17.3111,17.1875,17.1875,53700.0
2011-04-19 11:00:00,18.08,18.21,17.98,18.0,64300.0,17.1875,17.3111,17.0924,17.1114,64300.0
2011-04-19 11:30:00,18.01,18.13,18.0,18.05,39000.0,17.1209,17.235,17.1114,17.1589,39000.0
2011-04-19 12:00:00,18.05,18.07,17.99,17.99,48400.0,17.1589,17.178,17.1019,17.1019,48400.0
2011-04-19 12:30:00,17.99,18.11,17.99,18.11,47400.0,17.1019,17.216,17.1019,17.216,47400.0
2011-04-19 13:00:00,18.12,18.21,18.08,18.18,84800.0,17.2255,17.3111,17.1875,17.2825,84800.0
2011-04-19 13:30:00,18.19,18.27,18.19,18.2,44300.0,17.292,17.3681,17.292,17.3015,44300.0
2011-04-19 14:00:00,18.2,18.23,18.09,18.2,41800.0,17.3015,17.3301,17.197,17.3015,41800.0
2011-04-19 14:30:00,18.2,18.32,18.19,18.3,70400.0,17.3015,17.4156,17.292,17.3966,70400.0
2011-04-19 15:00:00,18.3,18.38,18.3,18.36,52100.0,17.3966,17.4727,17.3966,17.4536,52100.0
2011-04-19 15:30:00,18.36,18.38,18.25,18.29,196600.0,17.4536,17.4727,17.3491,17.3871,196600.0
2011-04-20 09:30:00,18.62,18.84,18.55,18.82,193600.0,17.7008,17.91,17.6343,17.8909,193600.0
2011-04-20 10:00:00,18.83,19.14,18.82,19.14,163200.0,17.9004,18.1951,17.8909,18.1951,163200.0
2011-04-20 10:30:00,19.14,19.19,19.03,19.12,153700.0,18.1951,18.2427,18.0906,18.1761,153700.0
2011-04-20 11:00:00,19.13,19.15,19.04,19.12,141800.0,18.1856,18.2046,18.1001,18.1761,141800.0
2011-04-20 11:30:00,19.11,19.18,19.05,19.1,139400.0,18.1666,18.2332,18.1096,18.1571,139400.0
2011-04-20 12:00:00,19.11,19.21,19.05,19.14,162500.0,18.1666,18.2617,18.1096,18.1951,162500.0
2011-04-20 12:30:00,19.13,19.16,19.05,19.08,110500.0,18.1856,18.2142,18.1096,18.1381,110500.0
2011-04-20 13:00:00,19.08,19.11,18.92,18.92,94200.0,18.1381,18.1666,17.986,17.986,94200.0
2011-04-20 13:30:00,18.91,18.92,18.8,18.9,93000.0,17.9765,17.986,17.8719,17.967,93000.0
2011-04-20 14:00:00,18.89,18.91,18.8,18.89,87000.0,17.9575,17.9765,17.8719,17.9575,87000.0
2011-04-20 14:30:00,18.88,19.04,18.87,19.01,68500.0,17.948,18.1001,17.9385,18.0716,68500.0
2011-04-20 15:00:00,19.01,19.06,18.98,19.05,64700.0,18.0716,18.1191,18.043,18.1096,64700.0
2011-04-20 15:30:00,19.05,19.16,19.03,19.15,400600.0,18.1096,18.2142,18.0906,18.2046,400600.0
2011-04-21 09:30:00,19.2,19.38,19.09,19.19,75100.0,18.2522,18.4233,18.1476,18.2427,75100.0
2011-04-21 10:00:00,19.16,19.17,19.0,19.04,91800.0,18.2142,18.2237,18.0621,18.1001,91800.0
2011-04-21 10:30:00,19.04,19.19,18.99,19.11,92100.0,18.1001,18.2427,18.0525,18.1666,92100.0
2011-04-21 11:00:00,19.11,19.19,19.08,19.19,60700.0,18.1666,18.2427,18.1381,18.2427,60700.0
2011-04-21 11:30:00,19.2,19.21,19.09,19.14,79600.0,18.2522,18.2617,18.1476,18.1951,79600.0
2011-04-21 12:00:00,19.16,19.19,19.09,19.1,47000.0,18.2142,18.2427,18.1476,18.1571,47000.0
2011-04-21 12:30:00,19.1,19.22,19.08,19.2,57000.0,18.1571,18.2712,18.1381,18.2522,57000.0
2011-04-21 13:00:00,19.2,19.27,19.18,19.27,38600.0,18.2522,18.3187,18.2332,18.3187,38600.0
2011-04-21 13:30:00,19.27,19.29,19.2,19.26,23400.0,18.3187,18.3377,18.2522,18.3092,23400.0
2011-04-21 14:00:00,19.26,19.29,19.2,19.27,47900.0,18.3092,18.3377,18.2522,18.3187,47900.0
2011-04-21 14:30:00,19.26,19.26,19.13,19.15,64000.0,18.3092,18.3092,18.1856,18.2046,64000.0
2011-04-21 15:00:00,19.15,19.2,19.14,19.19,54100.0,18.2046,18.2522,18.1951,18.2427,54100.0
2011-04-21 15:30:00,19.18,19.25,19.18,19.2,130500.0,18.2332,18.2997,18.2332,18.2522,130500.0
2011-04-25 09:30:00,19.15,19.36,19.11,19.14,56600.0,18.2046,18.4043,18.1666,18.1951,56600.0
2011-04-25 10:00:00,19.15,19.25,19.1,19.22,122200.0,18.2046,18.2997,18.1571,18.2712,122200.0
2011-04-25 10:30:00,19.22,19.23,19.11,19.12,87500.0,18.2712,18.2807,18.1666,18.1761,87500.0
2011-04-25 11:00:00,19.12,19.15,19.05,19.15,57600.0,18.1761,18.2046,18.1096,18.2046,57600.0
2011-04-25 11:30:00,19.15,19.21,19.13,19.18,24700.0,18.2046,18.2617,18.1856,18.2332,24700.0
2011-04-25 12:00:00,19.19,19.2,19.07,19.11,48300.0,18.2427,18.2522,18.1286,18.1666,48300.0
2011-04-25 12:30:00,19.13,19.19,19.11,19.19,47200.0,18.1856,18.2427,18.1666,18.2427,47200.0
2011-04-25 13:00:00,19.2,19.25,19.14,19.16,115000.0,18.2522,18.2997,18.1951,18.2142,115000.0
2011-04-25 13:30:00,19.16,19.19,19.15,19.17,44600.0,18.2142,18.2427,18.2046,18.2237,44600.0
2011-04-25 14:00:00,19.17,19.21,19.14,19.16,63800.0,18.2237,18.2617,18.1951,18.2142,63800.0
2011-04-25 14:30:00,19.16,19.16,19.14,19.15,36000.0,18.2142,18.2142,18.1951,18.2046,36000.0
2011-04-25 15:00:00,19.14,19.19,19.14,19.18,90600.0,18.1951,18.2427,18.1951,18.2332,90600.0
2011-04-25 15:30:00,19.19,19.23,19.18,19.2,229700.0,18.2427,18.2807,18.2332,18.2522,229700.0
2011-04-26 09:30:00,19.19,19.47,19.19,19.47,55500.0,18.2427,18.5089,18.2427,18.5089,55500.0
2011-04-26 10:00:00,19.46,19.49,19.31,19.35,102700.0,18.4993,18.5279,18.3567,18.3948,102700.0
2011-04-26 10:30:00,19.35,19.41,19.26,19.36,63000.0,18.3948,18.4518,18.3092,18.4043,63000.0
2011-04-26 11:00:00,19.36,19.36,19.27,19.3,81500.0,18.4043,18.4043,18.3187,18.3472,81500.0
2011-04-26 11:30:00,19.31,19.32,19.28,19.32,47700.0,18.3567,18.3663,18.3282,18.3663,47700.0
2011-04-26 12:00:00,19.31,19.35,19.28,19.32,52600.0,18.3567,18.3948,18.3282,18.3663,52600.0
2011-04-26 12:30:00,19.32,19.33,19.28,19.28,47700.0,18.3663,18.3758,18.3282,18.3282,47700.0
2011-04-26 13:00:00,19.27,19.29,19.24,19.27,55900.0,18.3187,18.3377,18.2902,18.3187,55900.0
2011-04-26 13:30:00,19.27,19.32,19.23,19.26,125200.0,18.3187,18.3663,18.2807,18.3092,125200.0
2011-04-26 14:00:00,19.26,19.27,19.2,19.23,59400.0,18.3092,18.3187,18.2522,18.2807,59400.0
2011-04-26 14:30:00,19.24,19.25,19.2,19.2,49800.0,18.2902,18.2997,18.2522,18.2522,49800.0
2011-04-26 15:00:00,19.2,19.29,19.18,19.23,97300.0,18.2522,18.3377,18.2332,18.2807,97300.0
2011-04-26 15:30:00,19.24,19.26,19.13,19.18,245900.0,18.2902,18.3092,18.1856,18.2332,245900.0
2011-04-27 09:30:00,19.23,19.37,19.16,19.17,109300.0,18.2807,18.4138,18.2142,18.2237,109300.0
2011-04-27 10:00:00,19.17,19.18,18.95,18.95,125500.0,18.2237,18.2332,18.0145,18.0145,125500.0
2011-04-27 10:30:00,18.93,18.96,18.77,18.79,168200.0,17.9955,18.024,17.8434,17.8624,168200.0
2011-04-27 11:00:00,18.78,18.94,18.78,18.88,55600.0,17.8529,18.005,17.8529,17.948,55600.0
2011-04-27 11:30:00,18.88,18.98,18.88,18.9,123300.0,17.948,18.043,17.948,17.967,123300.0
2011-04-27 12:00:00,18.9,19.02,18.86,19.01,97600.0,17.967,18.0811,17.929,18.0716,97600.0
2011-04-27 12:30:00,19.02,19.11,19.0,19.01,74600.0,18.0811,18.1666,18.0621,18.0716,74600.0
2011-04-27 13:00:00,19.01,19.13,19.0,19.0,94500.0,18.0716,18.1856,18.0621,18.0621,94500.0
2011-04-27 13:30:00,19.01,19.09,18.95,19.09,59400.0,18.0716,18.1476,18.0145,18.1476,59400.0
2011-04-27 14:00:00,19.09,19.1,18.94,18.96,75900.0,18.1476,18.1571,18.005,18.024,75900.0
2011-04-27 14:30:00,18.95,19.0,18.93,18.97,96700.0,18.0145,18.0621,17.9955,18.0335,96700.0
2011-04-27 15:00:00,18.98,19.01,18.92,18.99,115500.0,18.043,18.0716,17.986,18.0525,115500.0
2011-04-27 15:30:00,18.98,19.03,18.95,19.0,374000.0,18.043,18.0906,18.0145,18.0621,374000.0
2011-04-28 09:30:00,19.02,19.09,18.86,18.97,64500.0,18.0811,18.1476,17.929,18.0335,64500.0
2011-04-28 10:00:00,18.98,19.06,18.96,19.01,127200.0,18.043,18.1191,18.024,18.0716,127200.0
2011-04-28 10:30:00,19.02,19.05,18.98,19.02,79800.0,18.0811,18.1096,18.043,18.0811,79800.0
2011-04-28 11:00:00,19.03,19.04,18.98,19.02,44000.0,18.0906,18.1001,18.043,18.0811,44000.0
2011-04-28 11:30:00,19.0,19.04,18.95,19.02,47700.0,18.0621,18.1001,18.0145,18.0811,47700.0
2011-04-28 12:00:00,19.02,19.05,18.95,19.05,38300.0,18.0811,18.1096,18.0145,18.1096,38300.0
2011-04-28 12:30:00,19.04,19.04,18.96,19.0,26800.0,18.1001,18.1001,18.024,18.0621,26800.0
2011-04-28 13:00:00,19.0,19.02,18.95,18.97,32400.0,18.0621,18.0811,18.0145,18.0335,32400.0
2011-04-28 13:30:00,18.97,18.99,18.9,18.99,20900.0,18.0335,18.0525,17.967,18.0525,20900.0
2011-04-28 14:00:00,18.99,19.02,18.97,19.0,21700.0,18.0525,18.0811,18.0335,18.0621,21700.0
2011-04-28 14:30:00,19.0,19.03,18.97,19.01,59100.0,18.0621,18.0906,18.0335,18.0716,59100.0
2011-04-28 15:00:00,19.01,19.03,18.96,18.99,127400.0,18.0716,18.0906,18.024,18.0525,127400.0
2011-04-28 15:30:00,19.0,19.05,18.97,19.0,256700.0,18.0621,18.1096,18.0335,18.0621,256700.0
2011-04-29 09:30:00,19.11,19.14,18.91,18.94,65900.0,18.1666,18.1951,17.9765,18.005,65900.0
2011-04-29 10:00:00,18.93,18.97,18.77,18.83,44400.0,17.9955,18.0335,17.8434,17.9004,44400.0
2011-04-29 10:30:00,18.83,19.03,18.82,19.0,60900.0,17.9004,18.0906,17.8909,18.0621,60900.0
2011-04-29 11:00:00,19.0,19.05,18.96,18.98,42600.0,18.0621,18.1096,18.024,18.043,42600.0
2011-04-29 11:30:00,18.99,19.05,18.96,19.04,42500.0,18.0525,18.1096,18.024,18.1001,42500.0
2011-04-29 12:00:00,19.04,19.06,18.99,19.01,47700.0,18.1001,18.1191,18.0525,18.0716,47700.0
2011-04-29 12:30:00,19.01,19.04,18.99,19.0,20100.0,18.0716,18.1001,18.0525,18.0621,20100.0
2011-04-29 13:00:00,19.0,19.01,18.94,18.97,18100.0,18.0621,18.0716,18.005,18.0335,18100.0
2011-04-29 13:30:00,18.97,18.98,18.88,18.9,38700.0,18.0335,18.043,17.948,17.967,38700.0
2011-04-29 14:00:00,18.9,18.97,18.87,18.97,67100.0,17.967,18.0335,17.9385,18.0335,67100.0
2011-04-29 14:30:00,18.97,19.01,18.93,18.96,79200.0,18.0335,18.0716,17.9955,18.024,79200.0
2011-04-29 15:00:00,18.96,19.01,18.93,18.97,78200.0,18.024,18.0716,17.9955,18.0335,78200.0
2011-04-29 15:30:00,18.97,19.01,18.94,18.95,180000.0,18.0335,18.0716,18.005,18.0145,180000.0
2011-05-02 09:30:00,19.08,19.08,18.91,18.98,69900.0,18.1381,18.1381,17.9765,18.043,69900.0
2011-05-02 10:00:00,18.99,19.06,18.95,19.0,49100.0,18.0525,18.1191,18.0145,18.0621,49100.0
2011-05-02 10:30:00,19.0,19.0,18.94,18.94,72400.0,18.0621,18.0621,18.005,18.005,72400.0
2011-05-02 11:00:00,18.94,18.95,18.8,18.85,28000.0,18.005,18.0145,17.8719,17.9195,28000.0
2011-05-02 11:30:00,18.84,18.9,18.81,18.9,43400.0,17.91,17.967,17.8814,17.967,43400.0
2011-05-02 12:00:00,18.89,18.9,18.78,18.79,44500.0,17.9575,17.967,17.8529,17.8624,44500.0
2011-05-02 12:30:00,18.8,18.8,18.65,18.72,31700.0,17.8719,17.8719,17.7293,17.7959,31700.0
2011-05-02 13:00:00,18.73,18.78,18.7,18.75,28400.0,17.8054,17.8529,17.7769,17.8244,28400.0
2011-05-02 13:30:00,18.75,18.87,18.72,18.78,49300.0,17.8244,17.9385,17.7959,17.8529,49300.0
2011-05-02 14:00:00,18.77,18.88,18.77,18.84,27300.0,17.8434,17.948,17.8434,17.91,27300.0
2011-05-02 14:30:00,18.83,18.88,18.81,18.83,58500.0,17.9004,17.948,17.8814,17.9004,58500.0
2011-05-02 15:00:00,18.83,18.88,18.78,18.78,110300.0,17.9004,17.948,17.8529,17.8529,110300.0
2011-05-02 15:30:00,18.78,18.78,18.63,18.7,217900.0,17.8529,17.8529,17.7103,17.7769,217900.0
2011-05-03 09:30:00,18.59,18.76,18.5,18.59,132200.0,17.6723,17.8339,17.5867,17.6723,132200.0
2011-05-03 10:00:00,18.61,18.67,18.44,18.48,121800.0,17.6913,17.7483,17.5297,17.5677,121800.0
2011-05-03 10:30:00,18.49,18.5,18.14,18.21,130300.0,17.5772,17.5867,17.2445,17.3111,130300.0
2011-05-03 11:00:00,18.2,18.32,18.14,18.22,128600.0,17.3015,17.4156,17.2445,17.3206,128600.0
2011-05-03 11:30:00,18.22,18.25,18.11,18.18,84800.0,17.3206,17.3491,17.216,17.2825,84800.0
2011-05-03 12:00:00,18.18,18.25,18.04,18.14,180600.0,17.2825,17.3491,17.1494,17.2445,180600.0
2011-05-03 12:30:00,18.14,18.24,18.04,18.06,89600.0,17.2445,17.3396,17.1494,17.1685,89600.0
2011-05-03 13:00:00,18.07,18.26,18.06,18.16,157000.0,17.178,17.3586,17.1685,17.2635,157000.0
2011-05-03 13:30:00,18.15,18.21,18.1,18.13,110800.0,17.254,17.3111,17.2065,17.235,110800.0
2011-05-03 14:00:00,18.13,18.16,18.0,18.13,63100.0,17.235,17.2635,17.1114,17.235,63100.0
2011-05-03 14:30:00,18.13,18.15,18.01,18.02,138600.0,17.235,17.254,17.1209,17.1304,138600.0
2011-05-03 15:00:00,18.02,18.1,18.01,18.06,176300.0,17.1304,17.2065,17.1209,17.1685,176300.0
2011-05-03 15:30:00,18.04,18.07,17.98,18.06,483500.0,17.1494,17.178,17.0924,17.1685,483500.0
2011-05-04 09:30:00,18.25,18.9,18.12,18.64,413900.0,17.3491,17.967,17.2255,17.7198,413900.0
2011-05-04 10:00:00,18.63,18.75,18.49,18.66,271900.0,17.7103,17.8244,17.5772,17.7388,271900.0
2011-05-04 10:30:00,18.66,18.75,18.49,18.6,128600.0,17.7388,17.8244,17.5772,17.6818,128600.0
2011-05-04 11:00:00,18.6,18.69,18.56,18.62,68300.0,17.6818,17.7674,17.6438,17.7008,68300.0
2011-05-04 11:30:00,18.63,18.65,18.49,18.6,79100.0,17.7103,17.7293,17.5772,17.6818,79100.0
2011-05-04 12:00:00,18.6,18.6,18.45,18.52,84000.0,17.6818,17.6818,17.5392,17.6057,84000.0
2011-05-04 12:30:00,18.52,18.53,18.49,18.51,113900.0,17.6057,17.6153,17.5772,17.5962,113900.0
2011-05-04 13:00:00,18.51,18.6,18.51,18.58,73300.0,17.5962,17.6818,17.5962,17.6628,73300.0
2011-05-04 13:30:00,18.59,18.61,18.52,18.6,76900.0,17.6723,17.6913,17.6057,17.6818,76900.0
2011-05-04 14:00:00,18.59,18.63,18.57,18.63,97200.0,17.6723,17.7103,17.6533,17.7103,97200.0
2011-05-04 14:30:00,18.63,18.66,18.53,18.55,185600.0,17.7103,17.7388,17.6153,17.6343,185600.0
2011-05-04 15:00:00,18.55,18.59,18.52,18.58,181900.0,17.6343,17.6723,17.6057,17.6628,181900.0
2011-05-04 15:30:00,18.58,18.59,18.47,18.5,466500.0,17.6628,17.6723,17.5582,17.5867,466500.0
2011-05-05 09:30:00,18.23,18.45,18.17,18.44,174100.0,17.3301,17.5392,17.273,17.5297,174100.0
2011-05-05 10:00:00,18.45,18.53,18.35,18.42,105600.0,17.5392,17.6153,17.4441,17.5107,105600.0
2011-05-05 10:30:00,18.41,18.53,18.37,18.47,52900.0,17.5012,17.6153,17.4632,17.5582,52900.0
2011-05-05 11:00:00,18.48,18.54,18.37,18.46,78700.0,17.5677,17.6248,17.4632,17.5487,78700.0
2011-05-05 11:30:00,18.46,18.6,18.45,18.49,129000.0,17.5487,17.6818,17.5392,17.5772,129000.0
2011-05-05 12:00:00,18.49,18.65,18.48,18.55,69100.0,17.5772,17.7293,17.5677,17.6343,69100.0
2011-05-05 12:30:00,18.55,18.55,18.36,18.4,62500.0,17.6343,17.6343,17.4536,17.4917,62500.0
2011-05-05 13:00:00,18.39,18.49,18.36,18.41,44400.0,17.4822,17.5772,17.4536,17.5012,44400.0
2011-05-05 13:30:00,18.4,18.44,18.3,18.4,81300.0,17.4917,17.5297,17.3966,17.4917,81300.0
2011-05-05 14:00:00,18.41,18.41,18.29,18.4,60800.0,17.5012,17.5012,17.3871,17.4917,60800.0
2011-05-05 14:30:00,18.39,18.45,18.35,18.37,151900.0,17.4822,17.5392,17.4441,17.4632,151900.0
2011-05-05 15:00:00,18.37,18.42,18.12,18.14,212200.0,17.4632,17.5107,17.2255,17.2445,212200.0
2011-05-05 15:30:00,18.14,18.26,18.13,18.25,356800.0,17.2445,17.3586,17.235,17.3491,356800.0
2011-05-06 09:30:00,18.59,18.59,18.18,18.19,46700.0,17.6723,17.6723,17.2825,17.292,46700.0
2011-05-06 10:00:00,18.19,18.32,18.18,18.23,74800.0,17.292,17.4156,17.2825,17.3301,74800.0
2011-05-06 10:30:00,18.24,18.34,18.23,18.3,59900.0,17.3396,17.4346,17.3301,17.3966,59900.0
2011-05-06 11:00:00,18.3,18.46,18.3,18.44,51800.0,17.3966,17.5487,17.3966,17.5297,51800.0
2011-05-06 11:30:00,18.45,18.6,18.45,18.58,130700.0,17.5392,17.6818,17.5392,17.6628,130700.0
2011-05-06 12:00:00,18.57,18.64,18.53,18.59,88000.0,17.6533,17.7198,17.6153,17.6723,88000.0
2011-05-06 12:30:00,18.56,18.62,18.5,18.57,55600.0,17.6438,17.7008,17.5867,17.6533,55600.0
2011-05-06 13:00:00,18.58,18.63,18.47,18.54,45400.0,17.6628,17.7103,17.5582,17.6248,45400.0
2011-05-06 13:30:00,18.54,18.59,18.51,18.52,37700.0,17.6248,17.6723,17.5962,17.6057,37700.0
2011-05-06 14:00:00,18.51,18.55,18.46,18.5,75100.0,17.5962,17.6343,17.5487,17.5867,75100.0
2011-05-06 14:30:00,18.48,18.49,18.36,18.46,89800.0,17.5677,17.5772,17.4536,17.5487,89800.0
2011-05-06 15:00:00,18.45,18.52,18.43,18.45,80600.0,17.5392,17.6057,17.5202,17.5392,80600.0
2011-05-06 15:30:00,18.45,18.49,18.4,18.41,143900.0,17.5392,17.5772,17.4917,17.5012,143900.0
2011-05-09 09:30:00,18.31,18.31,17.81,18.16,372200.0,17.4061,17.4061,16.9308,17.2635,372200.0
2011-05-09 10:00:00,18.16,18.48,18.14,18.4,123900.0,17.2635,17.5677,17.2445,17.4917,123900.0
2011-05-09 10:30:00,18.42,18.5,18.33,18.42,80700.0,17.5107,17.5867,17.4251,17.5107,80700.0
2011-05-09 11:00:00,18.42,18.44,18.32,18.38,78600.0,17.5107,17.5297,17.4156,17.4727,78600.0
2011-05-09 11:30:00,18.37,18.4,18.29,18.3,75600.0,17.4632,17.4917,17.3871,17.3966,75600.0
2011-05-09 12:00:00,18.3,18.4,18.27,18.38,63900.0,17.3966,17.4917,17.3681,17.4727,63900.0
2011-05-09 12:30:00,18.38,18.46,18.38,18.4,89700.0,17.4727,17.5487,17.4727,17.4917,89700.0
2011-05-09 13:00:00,18.4,18.49,18.38,18.46,68200.0,17.4917,17.5772,17.4727,17.5487,68200.0
2011-05-09 13:30:00,18.45,18.48,18.38,18.46,93600.0,17.5392,17.5677,17.4727,17.5487,93600.0
2011-05-09 14:00:00,18.47,18.5,18.42,18.47,100100.0,17.5582,17.5867,17.5107,17.5582,100100.0
2011-05-09 14:30:00,18.47,18.5,18.4,18.45,161500.0,17.5582,17.5867,17.4917,17.5392,161500.0
2011-05-09 15:00:00,18.44,18.59,18.44,18.57,211300.0,17.5297,17.6723,17.5297,17.6533,211300.0
2011-05-09 15:30:00,18.57,18.61,18.45,18.47,282300.0,17.6533,17.6913,17.5392,17.5582,282300.0
2011-05-10 09:30:00,18.67,18.82,18.5,18.82,189500.0,17.7483,17.8909,17.5867,17.8909,189500.0
2011-05-10 10:00:00,18.81,18.83,18.68,18.74,126300.0,17.8814,17.9004,17.7578,17.8149,126300.0
2011-05-10 10:30:00,18.74,18.81,18.72,18.75,55200.0,17.8149,17.8814,17.7959,17.8244,55200.0
2011-05-10 11:00:00,18.74,18.78,18.65,18.73,71100.0,17.8149,17.8529,17.7293,17.8054,71100.0
2011-05-10 11:30:00,18.74,18.94,18.68,18.85,195700.0,17.8149,18.005,17.7578,17.9195,195700.0
2011-05-10 12:00:00,18.85,18.89,18.8,18.86,153700.0,17.9195,17.9575,17.8719,17.929,153700.0
2011-05-10 12:30:00,18.85,18.92,18.85,18.89,41100.0,17.9195,17.986,17.9195,17.9575,41100.0
2011-05-10 13:00:00,18.89,18.91,18.88,18.9,82100.0,17.9575,17.9765,17.948,17.967,82100.0
2011-05-10 13:30:00,18.9,18.91,18.89,18.9,44300.0,17.967,17.9765,17.9575,17.967,44300.0
2011-05-10 14:00:00,18.91,19.07,18.9,19.02,154900.0,17.9765,18.1286,17.967,18.0811,154900.0
2011-05-10 14:30:00,19.02,19.09,18.99,19.06,147100.0,18.0811,18.1476,18.0525,18.1191,147100.0
2011-05-10 15:00:00,19.06,19.1,18.95,19.01,205900.0,18.1191,18.1571,18.0145,18.0716,205900.0
2011-05-10 15:30:00,19.01,19.07,18.98,19.04,240100.0,18.0716,18.1286,18.043,18.1001,240100.0
2011-05-11 09:30:00,19.0,19.24,18.78,18.9,134100.0,18.0621,18.2902,17.8529,17.967,134100.0
2011-05-11 10:00:00,18.89,19.04,18.83,18.92,116200.0,17.9575,18.1001,17.9004,17.986,116200.0
2011-05-11 10:30:00,18.91,18.96,18.9,18.92,52700.0,17.9765,18.024,17.967,17.986,52700.0
2011-05-11 11:00:00,18.92,18.96,18.9,18.93,33600.0,17.986,18.024,17.967,17.9955,33600.0
2011-05-11 11:30:00,18.93,18.96,18.82,18.87,100000.0,17.9955,18.024,17.8909,17.9385,100000.0
2011-05-11 12:00:00,18.87,18.91,18.63,18.79,164200.0,17.9385,17.9765,17.7103,17.8624,164200.0
2011-05-11 12:30:00,18.78,18.85,18.68,18.72,58000.0,17.8529,17.9195,17.7578,17.7959,58000.0
2011-05-11 13:00:00,18.71,18.72,18.59,18.6,87100.0,17.7864,17.7959,17.6723,17.6818,87100.0
2011-05-11 13:30:00,18.59,18.68,18.53,18.57,53200.0,17.6723,17.7578,17.6153,17.6533,53200.0
2011-05-11 14:00:00,18.56,18.59,18.41,18.45,135800.0,17.6438,17.6723,17.5012,17.5392,135800.0
2011-05-11 14:30:00,18.46,18.57,18.45,18.48,92600.0,17.5487,17.6533,17.5392,17.5677,92600.0
2011-05-11 15:00:00,18.47,18.51,18.39,18.45,149600.0,17.5582,17.5962,17.4822,17.5392,149600.0
2011-05-11 15:30:00,18.45,18.53,18.4,18.46,293600.0,17.5392,17.6153,17.4917,17.5487,293600.0
2011-05-12 09:30:00,18.35,18.4,18.1,18.25,189500.0,17.4441,17.4917,17.2065,17.3491,189500.0
2011-05-12 10:00:00,18.25,18.38,18.1,18.35,91500.0,17.3491,17.4727,17.2065,17.4441,91500.0
2011-05-12 10:30:00,18.35,18.4,18.26,18.34,87100.0,17.4441,17.4917,17.3586,17.4346,87100.0
2011-05-12 11:00:00,18.34,18.61,18.31,18.58,76800.0,17.4346,17.6913,17.4061,17.6628,76800.0
2011-05-12 11:30:00,18.58,18.7,18.58,18.62,44300.0,17.6628,17.7769,17.6628,17.7008,44300.0
2011-05-12 12:00:00,18.61,18.61,18.48,18.55,75700.0,17.6913,17.6913,17.5677,17.6343,75700.0
2011-05-12 12:30:00,18.55,18.57,18.4,18.48,47200.0,17.6343,17.6533,17.4917,17.5677,47200.0
2011-05-12 13:00:00,18.49,18.6,18.48,18.5,90500.0,17.5772,17.6818,17.5677,17.5867,90500.0
2011-05-12 13:30:00,18.5,18.53,18.42,18.42,77600.0,17.5867,17.6153,17.5107,17.5107,77600.0
2011-05-12 14:00:00,18.44,18.5,18.38,18.45,108000.0,17.5297,17.5867,17.4727,17.5392,108000.0
2011-05-12 14:30:00,18.46,18.54,18.41,18.47,66200.0,17.5487,17.6248,17.5012,17.5582,66200.0
2011-05-12 15:00:00,18.46,18.53,18.45,18.49,95400.0,17.5487,17.6153,17.5392,17.5772,95400.0
2011-05-12 15:30:00,18.48,18.52,18.42,18.43,204900.0,17.5677,17.6057,17.5107,17.5202,204900.0
2011-05-13 09:30:00,18.52,18.53,18.11,18.29,102300.0,17.6057,17.6153,17.216,17.3871,102300.0
2011-05-13 10:00:00,18.29,18.35,18.15,18.35,130200.0,17.3871,17.4441,17.254,17.4441,130200.0
2011-05-13 10:30:00,18.34,18.51,18.34,18.41,82200.0,17.4346,17.5962,17.4346,17.5012,82200.0
2011-05-13 11:00:00,18.4,18.4,18.16,18.22,102400.0,17.4917,17.4917,17.2635,17.3206,102400.0
2011-05-13 11:30:00,18.23,18.32,18.2,18.26,77500.0,17.3301,17.4156,17.3015,17.3586,77500.0
2011-05-13 12:00:00,18.25,18.26,18.1,18.13,78600.0,17.3491,17.3586,17.2065,17.235,78600.0
2011-05-13 12:30:00,18.14,18.22,18.12,18.2,112600.0,17.2445,17.3206,17.2255,17.3015,112600.0
2011-05-13 13:00:00,18.2,18.27,18.18,18.23,60500.0,17.3015,17.3681,17.2825,17.3301,60500.0
2011-05-13 13:30:00,18.23,18.29,18.16,18.22,39600.0,17.3301,17.3871,17.2635,17.3206,39600.0
2011-05-13 14:00:00,18.21,18.28,18.2,18.27,44800.0,17.3111,17.3776,17.3015,17.3681,44800.0
2011-05-13 14:30:00,18.26,18.33,18.16,18.18,42500.0,17.3586,17.4251,17.2635,17.2825,42500.0
2011-05-13 15:00:00,18.19,18.22,18.16,18.18,54500.0,17.292,17.3206,17.2635,17.2825,54500.0
2011-05-13 15:30:00,18.18,18.26,18.18,18.21,170700.0,17.2825,17.3586,17.2825,17.3111,170700.0
2011-05-16 09:30:00,18.12,18.16,17.84,17.86,126700.0,17.2255,17.2635,16.9593,16.9783,126700.0
2011-05-16 10:00:00,17.86,18.12,17.86,17.94,98300.0,16.9783,17.2255,16.9783,17.0544,98300.0
2011-05-16 10:30:00,17.94,18.07,17.93,18.07,52800.0,17.0544,17.178,17.0449,17.178,52800.0
2011-05-16 11:00:00,18.07,18.16,18.05,18.05,38100.0,17.178,17.2635,17.1589,17.1589,38100.0
2011-05-16 11:30:00,18.05,18.07,17.89,17.91,67300.0,17.1589,17.178,17.0068,17.0259,67300.0
2011-05-16 12:00:00,17.9,17.94,17.85,17.87,66000.0,17.0164,17.0544,16.9688,16.9878,66000.0
2011-05-16 12:30:00,17.87,17.9,17.76,17.81,58400.0,16.9878,17.0164,16.8833,16.9308,58400.0
2011-05-16 13:00:00,17.8,17.86,17.73,17.83,78100.0,16.9213,16.9783,16.8547,16.9498,78100.0
2011-05-16 13:30:00,17.83,17.99,17.83,17.97,82200.0,16.9498,17.1019,16.9498,17.0829,82200.0
2011-05-16 14:00:00,17.97,17.99,17.89,17.9,73900.0,17.0829,17.1019,17.0068,17.0164,73900.0
2011-05-16 14:30:00,17.9,17.93,17.85,17.85,125300.0,17.0164,17.0449,16.9688,16.9688,125300.0
2011-05-16 15:00:00,17.85,17.91,17.8,17.81,141400.0,16.9688,17.0259,16.9213,16.9308,141400.0
2011-05-16 15:30:00,17.81,17.89,17.69,17.76,557000.0,16.9308,17.0068,16.8167,16.8833,557000.0
2011-05-17 09:30:00,17.55,17.61,17.31,17.5,164400.0,16.6836,16.7407,16.4555,16.6361,164400.0
2011-05-17 10:00:00,17.5,17.59,17.41,17.53,149000.0,16.6361,16.7217,16.5505,16.6646,149000.0
2011-05-17 10:30:00,17.53,17.55,17.48,17.51,99200.0,16.6646,16.6836,16.6171,16.6456,99200.0
2011-05-17 11:00:00,17.51,17.53,17.32,17.35,321200.0,16.6456,16.6646,16.465,16.4935,321200.0
2011-05-17 11:30:00,17.36,17.42,17.3,17.42,99600.0,16.503,16.5601,16.446,16.5601,99600.0
2011-05-17 12:00:00,17.42,17.42,17.35,17.36,74200.0,16.5601,16.5601,16.4935,16.503,74200.0
2011-05-17 12:30:00,17.36,17.44,17.3,17.32,86000.0,16.503,16.5791,16.446,16.465,86000.0
2011-05-17 13:00:00,17.32,17.46,17.31,17.44,57200.0,16.465,16.5981,16.4555,16.5791,57200.0
2011-05-17 13:30:00,17.44,17.46,17.37,17.4,71700.0,16.5791,16.5981,16.5125,16.541,71700.0
2011-05-17 14:00:00,17.41,17.51,17.38,17.4,65500.0,16.5505,16.6456,16.522,16.541,65500.0
2011-05-17 14:30:00,17.4,17.52,17.33,17.4,155300.0,16.541,16.6551,16.4745,16.541,155300.0
2011-05-17 15:00:00,17.4,17.42,17.31,17.36,175100.0,16.541,16.5601,16.4555,16.503,175100.0
2011-05-17 15:30:00,17.35,17.49,17.33,17.39,320400.0,16.4935,16.6266,16.4745,16.5315,320400.0
2011-05-18 09:30:00,17.47,17.71,17.37,17.58,71500.0,16.6076,16.8357,16.5125,16.7122,71500.0
2011-05-18 10:00:00,17.59,17.68,17.54,17.68,74000.0,16.7217,16.8072,16.6741,16.8072,74000.0
2011-05-18 10:30:00,17.68,17.74,17.62,17.63,44200.0,16.8072,16.8643,16.7502,16.7597,44200.0
2011-05-18 11:00:00,17.63,17.7,17.48,17.5,83200.0,16.7597,16.8262,16.6171,16.6361,83200.0
2011-05-18 11:30:00,17.5,17.52,17.44,17.46,44400.0,16.6361,16.6551,16.5791,16.5981,44400.0
2011-05-18 12:00:00,17.46,17.52,17.39,17.51,64700.0,16.5981,16.6551,16.5315,16.6456,64700.0
2011-05-18 12:30:00,17.51,17.58,17.51,17.55,34000.0,16.6456,16.7122,16.6456,16.6836,34000.0
2011-05-18 13:00:00,17.55,17.68,17.55,17.67,47600.0,16.6836,16.8072,16.6836,16.7977,47600.0
2011-05-18 13:30:00,17.68,17.73,17.65,17.72,39700.0,16.8072,16.8547,16.7787,16.8452,39700.0
2011-05-18 14:00:00,17.72,17.8,17.66,17.67,48400.0,16.8452,16.9213,16.7882,16.7977,48400.0
2011-05-18 14:30:00,17.67,17.7,17.61,17.63,28600.0,16.7977,16.8262,16.7407,16.7597,28600.0
2011-05-18 15:00:00,17.62,17.77,17.62,17.73,40000.0,16.7502,16.8928,16.7502,16.8547,40000.0
2011-05-18 15:30:00,17.72,17.75,17.65,17.71,223900.0,16.8452,16.8738,16.7787,16.8357,223900.0
2011-05-19 09:30:00,17.87,17.92,17.78,17.8,40200.0,16.9878,17.0354,16.9023,16.9213,40200.0
2011-05-19 10:00:00,17.79,17.8,17.54,17.6,108000.0,16.9118,16.9213,16.6741,16.7312,108000.0
2011-05-19 10:30:00,17.6,17.61,17.41,17.44,72800.0,16.7312,16.7407,16.5505,16.5791,72800.0
2011-05-19 11:00:00,17.45,17.5,17.36,17.47,51200.0,16.5886,16.6361,16.503,16.6076,51200.0
2011-05-19 11:30:00,17.47,17.49,17.37,17.4,54800.0,16.6076,16.6266,16.5125,16.541,54800.0
2011-05-19 12:00:00,17.39,17.59,17.39,17.57,28600.0,16.5315,16.7217,16.5315,16.7026,28600.0
2011-05-19 12:30:00,17.55,17.59,17.53,17.55,27600.0,16.6836,16.7217,16.6646,16.6836,27600.0
2011-05-19 13:00:00,17.55,17.62,17.52,17.57,88400.0,16.6836,16.7502,16.6551,16.7026,88400.0
2011-05-19 13:30:00,17.58,17.65,17.54,17.64,45100.0,16.7122,16.7787,16.6741,16.7692,45100.0
2011-05-19 14:00:00,17.65,17.66,17.55,17.55,56200.0,16.7787,16.7882,16.6836,16.6836,56200.0
2011-05-19 14:30:00,17.55,17.6,17.53,17.56,74200.0,16.6836,16.7312,16.6646,16.6931,74200.0
2011-05-19 15:00:00,17.57,17.6,17.55,17.57,104500.0,16.7026,16.7312,16.6836,16.7026,104500.0
2011-05-19 15:30:00,17.57,17.71,17.57,17.65,165300.0,16.7026,16.8357,16.7026,16.7787,165300.0
2011-05-20 09:30:00,17.57,17.65,17.3,17.35,120100.0,16.7026,16.7787,16.446,16.4935,120100.0
2011-05-20 10:00:00,17.34,17.46,17.3,17.3,111600.0,16.484,16.5981,16.446,16.446,111600.0
2011-05-20 10:30:00,17.3,17.3,17.11,17.16,95000.0,16.446,16.446,16.2654,16.3129,95000.0
2011-05-20 11:00:00,17.16,17.19,16.99,17.19,136300.0,16.3129,16.3414,16.1513,16.3414,136300.0
2011-05-20 11:30:00,17.19,17.26,17.15,17.2,112800.0,16.3414,16.4079,16.3034,16.3509,112800.0
2011-05-20 12:00:00,17.2,17.35,17.18,17.34,72500.0,16.3509,16.4935,16.3319,16.484,72500.0
2011-05-20 12:30:00,17.34,17.37,17.21,17.21,39500.0,16.484,16.5125,16.3604,16.3604,39500.0
2011-05-20 13:00:00,17.21,17.35,17.21,17.34,31400.0,16.3604,16.4935,16.3604,16.484,31400.0
2011-05-20 13:30:00,17.34,17.47,17.34,17.38,46700.0,16.484,16.6076,16.484,16.522,46700.0
2011-05-20 14:00:00,17.38,17.42,17.27,17.34,61300.0,16.522,16.5601,16.4175,16.484,61300.0
2011-05-20 14:30:00,17.35,17.37,17.27,17.28,31300.0,16.4935,16.5125,16.4175,16.427,31300.0
2011-05-20 15:00:00,17.28,17.38,17.27,17.36,114600.0,16.427,16.522,16.4175,16.503,114600.0
2011-05-20 15:30:00,17.36,17.47,17.3,17.31,213700.0,16.503,16.6076,16.446,16.4555,213700.0
2011-05-23 09:30:00,17.07,17.1,16.87,17.07,94100.0,16.2273,16.2558,16.0372,16.2273,94100.0
2011-05-23 10:00:00,17.07,17.12,16.88,16.88,127700.0,16.2273,16.2749,16.0467,16.0467,127700.0
2011-05-23 10:30:00,16.88,16.94,16.82,16.83,75800.0,16.0467,16.1037,15.9897,15.9992,75800.0
2011-05-23 11:00:00,16.83,16.87,16.76,16.86,49400.0,15.9992,16.0372,15.9326,16.0277,49400.0
2011-05-23 11:30:00,16.87,16.88,16.71,16.76,33300.0,16.0372,16.0467,15.8851,15.9326,33300.0
2011-05-23 12:00:00,16.76,16.78,16.67,16.71,87700.0,15.9326,15.9516,15.8471,15.8851,87700.0
2011-05-23 12:30:00,16.71,16.75,16.67,16.67,96100.0,15.8851,15.9231,15.8471,15.8471,96100.0
2011-05-23 13:00:00,16.67,16.78,16.65,16.72,56200.0,15.8471,15.9516,15.8281,15.8946,56200.0
2011-05-23 13:30:00,16.73,16.83,16.72,16.82,29200.0,15.9041,15.9992,15.8946,15.9897,29200.0
2011-05-23 14:00:00,16.82,16.94,16.81,16.92,35800.0,15.9897,16.1037,15.9802,16.0847,35800.0
2011-05-23 14:30:00,16.92,17.04,16.91,16.94,43200.0,16.0847,16.1988,16.0752,16.1037,43200.0
2011-05-23 15:00:00,16.94,16.99,16.91,16.93,80300.0,16.1037,16.1513,16.0752,16.0942,80300.0
2011-05-23 15:30:00,16.92,16.94,16.81,16.82,215600.0,16.0847,16.1037,15.9802,15.9897,215600.0
2011-05-24 09:30:00,16.9,17.06,16.8,17.03,74300.0,16.0657,16.2178,15.9707,16.1893,74300.0
2011-05-24 10:00:00,17.03,17.07,16.86,16.89,112000.0,16.1893,16.2273,16.0277,16.0562,112000.0
2011-05-24 10:30:00,16.89,16.98,16.8,16.91,181600.0,16.0562,16.1418,15.9707,16.0752,181600.0
2011-05-24 11:00:00,16.91,17.21,16.91,17.08,165200.0,16.0752,16.3604,16.0752,16.2368,165200.0
2011-05-24 11:30:00,17.08,17.09,16.92,16.94,94400.0,16.2368,16.2463,16.0847,16.1037,94400.0
2011-05-24 12:00:00,16.94,16.97,16.89,16.93,53800.0,16.1037,16.1323,16.0562,16.0942,53800.0
2011-05-24 12:30:00,16.93,16.93,16.89,16.91,61200.0,16.0942,16.0942,16.0562,16.0752,61200.0
2011-05-24 13:00:00,16.91,16.93,16.8,16.8,87800.0,16.0752,16.0942,15.9707,15.9707,87800.0
2011-05-24 13:30:00,16.8,16.82,16.72,16.76,114800.0,15.9707,15.9897,15.8946,15.9326,114800.0
2011-05-24 14:00:00,16.76,16.83,16.75,16.76,108100.0,15.9326,15.9992,15.9231,15.9326,108100.0
2011-05-24 14:30:00,16.77,16.8,16.73,16.78,91300.0,15.9421,15.9707,15.9041,15.9516,91300.0
2011-05-24 15:00:00,16.79,16.91,16.78,16.87,190400.0,15.9612,16.0752,15.9516,16.0372,190400.0
2011-05-24 15:30:00,16.86,16.88,16.71,16.75,411000.0,16.0277,16.0467,15.8851,15.9231,411000.0
2011-05-25 09:30:00,16.78,16.95,16.56,16.83,66500.0,15.9516,16.1133,15.7425,15.9992,66500.0
2011-05-25 10:00:00,16.83,16.86,16.67,16.68,116200.0,15.9992,16.0277,15.8471,15.8566,116200.0
2011-05-25 10:30:00,16.68,16.85,16.67,16.82,78100.0,15.8566,16.0182,15.8471,15.9897,78100.0
2011-05-25 11:00:00,16.82,16.92,16.82,16.89,132000.0,15.9897,16.0847,15.9897,16.0562,132000.0
2011-05-25 11:30:00,16.89,16.91,16.85,16.86,76300.0,16.0562,16.0752,16.0182,16.0277,76300.0
2011-05-25 12:00:00,16.86,16.89,16.81,16.85,64300.0,16.0277,16.0562,15.9802,16.0182,64300.0
2011-05-25 12:30:00,16.85,16.85,16.71,16.8,50000.0,16.0182,16.0182,15.8851,15.9707,50000.0
2011-05-25 13:00:00,16.8,16.84,16.69,16.69,55400.0,15.9707,16.0087,15.8661,15.8661,55400.0
2011-05-25 13:30:00,16.7,16.74,16.69,16.7,71700.0,15.8756,15.9136,15.8661,15.8756,71700.0
2011-05-25 14:00:00,16.71,16.83,16.68,16.82,67000.0,15.8851,15.9992,15.8566,15.9897,67000.0
2011-05-25 14:30:00,16.83,16.89,16.79,16.83,93300.0,15.9992,16.0562,15.9612,15.9992,93300.0
2011-05-25 15:00:00,16.83,16.97,16.82,16.96,113100.0,15.9992,16.1323,15.9897,16.1228,113100.0
2011-05-25 15:30:00,16.95,16.95,16.76,16.77,295500.0,16.1133,16.1133,15.9326,15.9421,295500.0
2011-05-26 09:30:00,16.72,16.9,16.71,16.75,97400.0,15.8946,16.0657,15.8851,15.9231,97400.0
2011-05-26 10:00:00,16.74,16.87,16.72,16.84,68900.0,15.9136,16.0372,15.8946,16.0087,68900.0
2011-05-26 10:30:00,16.83,16.89,16.73,16.73,49900.0,15.9992,16.0562,15.9041,15.9041,49900.0
2011-05-26 11:00:00,16.73,17.0,16.69,16.95,139900.0,15.9041,16.1608,15.8661,16.1133,139900.0
2011-05-26 11:30:00,16.96,17.05,16.95,17.04,53500.0,16.1228,16.2083,16.1133,16.1988,53500.0
2011-05-26 12:00:00,17.04,17.05,16.98,17.03,35700.0,16.1988,16.2083,16.1418,16.1893,35700.0
2011-05-26 12:30:00,17.04,17.19,17.03,17.16,71200.0,16.1988,16.3414,16.1893,16.3129,71200.0
2011-05-26 13:00:00,17.16,17.2,17.09,17.14,101900.0,16.3129,16.3509,16.2463,16.2939,101900.0
2011-05-26 13:30:00,17.14,17.15,17.03,17.08,68300.0,16.2939,16.3034,16.1893,16.2368,68300.0
2011-05-26 14:00:00,17.08,17.18,17.07,17.18,62100.0,16.2368,16.3319,16.2273,16.3319,62100.0
2011-05-26 14:30:00,17.18,17.21,17.16,17.21,49200.0,16.3319,16.3604,16.3129,16.3604,49200.0
2011-05-26 15:00:00,17.21,17.22,17.11,17.18,87200.0,16.3604,16.3699,16.2654,16.3319,87200.0
2011-05-26 15:30:00,17.19,17.19,17.07,17.16,172400.0,16.3414,16.3414,16.2273,16.3129,172400.0
2011-05-27 09:30:00,17.23,17.3,17.19,17.24,36600.0,16.3794,16.446,16.3414,16.3889,36600.0
2011-05-27 10:00:00,17.24,17.25,17.17,17.23,44200.0,16.3889,16.3984,16.3224,16.3794,44200.0
2011-05-27 10:30:00,17.24,17.4,17.23,17.4,54600.0,16.3889,16.541,16.3794,16.541,54600.0
2011-05-27 11:00:00,17.4,17.4,17.34,17.37,49100.0,16.541,16.541,16.484,16.5125,49100.0
2011-05-27 11:30:00,17.38,17.49,17.37,17.47,37500.0,16.522,16.6266,16.5125,16.6076,37500.0
2011-05-27 12:00:00,17.47,17.49,17.43,17.47,30400.0,16.6076,16.6266,16.5696,16.6076,30400.0
2011-05-27 12:30:00,17.48,17.51,17.46,17.48,41800.0,16.6171,16.6456,16.5981,16.6171,41800.0
2011-05-27 13:00:00,17.47,17.51,17.46,17.49,17900.0,16.6076,16.6456,16.5981,16.6266,17900.0
2011-05-27 13:30:00,17.5,17.53,17.49,17.52,37000.0,16.6361,16.6646,16.6266,16.6551,37000.0
2011-05-27 14:00:00,17.51,17.53,17.49,17.5,44700.0,16.6456,16.6646,16.6266,16.6361,44700.0
2011-05-27 14:30:00,17.5,17.5,17.36,17.4,50400.0,16.6361,16.6361,16.503,16.541,50400.0
2011-05-27 15:00:00,17.39,17.46,17.39,17.42,39500.0,16.5315,16.5981,16.5315,16.5601,39500.0
2011-05-27 15:30:00,17.42,17.46,17.38,17.42,135300.0,16.5601,16.5981,16.522,16.5601,135300.0
2011-05-31 09:30:00,17.83,17.87,17.68,17.74,242600.0,16.9498,16.9878,16.8072,16.8643,242600.0
2011-05-31 10:00:00,17.74,17.74,17.31,17.39,200600.0,16.8643,16.8643,16.4555,16.5315,200600.0
2011-05-31 10:30:00,17.38,17.39,17.25,17.25,61600.0,16.522,16.5315,16.3984,16.3984,61600.0
2011-05-31 11:00:00,17.24,17.52,17.23,17.52,109900.0,16.3889,16.6551,16.3794,16.6551,109900.0
2011-05-31 11:30:00,17.51,17.58,17.4,17.45,78700.0,16.6456,16.7122,16.541,16.5886,78700.0
2011-05-31 12:00:00,17.46,17.55,17.41,17.48,100300.0,16.5981,16.6836,16.5505,16.6171,100300.0
2011-05-31 12:30:00,17.48,17.48,17.36,17.41,46300.0,16.6171,16.6171,16.503,16.5505,46300.0
2011-05-31 13:00:00,17.41,17.51,17.39,17.43,45100.0,16.5505,16.6456,16.5315,16.5696,45100.0
2011-05-31 13:30:00,17.43,17.48,17.38,17.43,51900.0,16.5696,16.6171,16.522,16.5696,51900.0
2011-05-31 14:00:00,17.42,17.5,17.37,17.46,52600.0,16.5601,16.6361,16.5125,16.5981,52600.0
2011-05-31 14:30:00,17.45,17.46,17.38,17.44,93400.0,16.5886,16.5981,16.522,16.5791,93400.0
2011-05-31 15:00:00,17.44,17.44,17.36,17.42,96700.0,16.5791,16.5791,16.503,16.5601,96700.0
2011-05-31 15:30:00,17.42,17.6,17.36,17.59,340300.0,16.5601,16.7312,16.503,16.7217,340300.0
2011-06-01 09:30:00,17.61,17.71,17.48,17.64,90100.0,16.7407,16.8357,16.6171,16.7692,90100.0
2011-06-01 10:00:00,17.63,17.63,17.38,17.4,139900.0,16.7597,16.7597,16.522,16.541,139900.0
2011-06-01 10:30:00,17.4,17.41,17.2,17.31,110600.0,16.541,16.5505,16.3509,16.4555,110600.0
2011-06-01 11:00:00,17.32,17.32,17.2,17.27,64800.0,16.465,16.465,16.3509,16.4175,64800.0
2011-06-01 11:30:00,17.28,17.35,17.18,17.34,82300.0,16.427,16.4935,16.3319,16.484,82300.0
2011-06-01 12:00:00,17.33,17.36,17.13,17.16,70000.0,16.4745,16.503,16.2844,16.3129,70000.0
2011-06-01 12:30:00,17.17,17.31,17.16,17.28,94400.0,16.3224,16.4555,16.3129,16.427,94400.0
2011-06-01 13:00:00,17.28,17.35,17.15,17.17,124100.0,16.427,16.4935,16.3034,16.3224,124100.0
2011-06-01 13:30:00,17.17,17.2,17.15,17.19,58900.0,16.3224,16.3509,16.3034,16.3414,58900.0
2011-06-01 14:00:00,17.18,17.21,17.14,17.16,89900.0,16.3319,16.3604,16.2939,16.3129,89900.0
2011-06-01 14:30:00,17.16,17.21,17.12,17.13,129200.0,16.3129,16.3604,16.2749,16.2844,129200.0
2011-06-01 15:00:00,17.12,17.17,17.08,17.12,133500.0,16.2749,16.3224,16.2368,16.2749,133500.0
2011-06-01 15:30:00,17.11,17.12,16.93,17.01,497500.0,16.2654,16.2749,16.0942,16.1703,497500.0
2011-06-02 09:30:00,17.0,17.15,16.85,16.88,117700.0,16.1608,16.3034,16.0182,16.0467,117700.0
2011-06-02 10:00:00,16.88,16.96,16.84,16.89,120500.0,16.0467,16.1228,16.0087,16.0562,120500.0
2011-06-02 10:30:00,16.89,16.98,16.8,16.8,88100.0,16.0562,16.1418,15.9707,15.9707,88100.0
2011-06-02 11:00:00,16.81,16.82,16.69,16.7,74200.0,15.9802,15.9897,15.8661,15.8756,74200.0
2011-06-02 11:30:00,16.7,16.7,16.57,16.64,57400.0,15.8756,15.8756,15.752,15.8186,57400.0
2011-06-02 12:00:00,16.65,16.82,16.63,16.81,110100.0,15.8281,15.9897,15.809,15.9802,110100.0
2011-06-02 12:30:00,16.81,16.92,16.74,16.91,88100.0,15.9802,16.0847,15.9136,16.0752,88100.0
2011-06-02 13:00:00,16.91,17.05,16.91,16.99,100500.0,16.0752,16.2083,16.0752,16.1513,100500.0
2011-06-02 13:30:00,16.99,17.04,16.92,17.03,84100.0,16.1513,16.1988,16.0847,16.1893,84100.0
2011-06-02 14:00:00,17.02,17.06,16.95,16.96,90400.0,16.1798,16.2178,16.1133,16.1228,90400.0
2011-06-02 14:30:00,16.96,17.01,16.96,17.0,41100.0,16.1228,16.1703,16.1228,16.1608,41100.0
2011-06-02 15:00:00,17.0,17.02,16.98,16.99,106000.0,16.1608,16.1798,16.1418,16.1513,106000.0
2011-06-02 15:30:00,16.99,17.01,16.93,16.97,261300.0,16.1513,16.1703,16.0942,16.1323,261300.0
2011-06-03 09:30:00,16.63,16.88,16.53,16.82,127300.0,15.809,16.0467,15.714,15.9897,127300.0
2011-06-03 10:00:00,16.82,16.89,16.77,16.84,139600.0,15.9897,16.0562,15.9421,16.0087,139600.0
2011-06-03 10:30:00,16.84,17.0,16.83,16.85,64800.0,16.0087,16.1608,15.9992,16.0182,64800.0
2011-06-03 11:00:00,16.85,16.85,16.71,16.73,203900.0,16.0182,16.0182,15.8851,15.9041,203900.0
2011-06-03 11:30:00,16.73,16.77,16.72,16.77,60700.0,15.9041,15.9421,15.8946,15.9421,60700.0
2011-06-03 12:00:00,16.77,16.78,16.72,16.73,61500.0,15.9421,15.9516,15.8946,15.9041,61500.0
2011-06-03 12:30:00,16.73,16.83,16.73,16.77,51800.0,15.9041,15.9992,15.9041,15.9421,51800.0
2011-06-03 13:00:00,16.77,16.79,16.71,16.71,38400.0,15.9421,15.9612,15.8851,15.8851,38400.0
2011-06-03 13:30:00,16.71,16.8,16.7,16.72,46200.0,15.8851,15.9707,15.8756,15.8946,46200.0
2011-06-03 14:00:00,16.71,16.74,16.68,16.7,66700.0,15.8851,15.9136,15.8566,15.8756,66700.0
2011-06-03 14:30:00,16.7,16.72,16.61,16.61,65200.0,15.8756,15.8946,15.79,15.79,65200.0
2011-06-03 15:00:00,16.62,16.73,16.62,16.71,127700.0,15.7995,15.9041,15.7995,15.8851,127700.0
2011-06-03 15:30:00,16.71,16.81,16.69,16.74,255600.0,15.8851,15.9802,15.8661,15.9136,255600.0
2011-06-06 09:30:00,16.72,16.83,16.52,16.57,74400.0,15.8946,15.9992,15.7045,15.752,74400.0
2011-06-06 10:00:00,16.57,16.57,16.41,16.45,96200.0,15.752,15.752,15.5999,15.6379,96200.0
2011-06-06 10:30:00,16.46,16.5,16.44,16.47,110300.0,15.6474,15.6855,15.6284,15.6569,110300.0
2011-06-06 11:00:00,16.47,16.54,16.46,16.49,79900.0,15.6569,15.7235,15.6474,15.676,79900.0
2011-06-06 11:30:00,16.5,16.59,16.49,16.57,62500.0,15.6855,15.771,15.676,15.752,62500.0
2011-06-06 12:00:00,16.56,16.62,16.53,16.59,77700.0,15.7425,15.7995,15.714,15.771,77700.0
2011-06-06 12:30:00,16.59,16.59,16.45,16.49,45000.0,15.771,15.771,15.6379,15.676,45000.0
2011-06-06 13:00:00,16.49,16.54,16.42,16.44,47500.0,15.676,15.7235,15.6094,15.6284,47500.0
2011-06-06 13:30:00,16.44,16.46,16.29,16.36,80400.0,15.6284,15.6474,15.4858,15.5524,80400.0
2011-06-06 14:00:00,16.37,16.38,16.28,16.29,75800.0,15.5619,15.5714,15.4763,15.4858,75800.0
2011-06-06 14:30:00,16.28,16.3,16.2,16.24,55200.0,15.4763,15.4953,15.4003,15.4383,55200.0
2011-06-06 15:00:00,16.24,16.25,16.08,16.17,225100.0,15.4383,15.4478,15.2862,15.3718,225100.0
2011-06-06 15:30:00,16.18,16.23,16.13,16.13,313600.0,15.3813,15.4288,15.3337,15.3337,313600.0
2011-06-07 09:30:00,16.24,16.37,16.1,16.15,94000.0,15.4383,15.5619,15.3052,15.3527,94000.0
2011-06-07 10:00:00,16.15,16.25,16.1,16.18,98400.0,15.3527,15.4478,15.3052,15.3813,98400.0
2011-06-07 10:30:00,16.19,16.22,16.14,16.17,68000.0,15.3908,15.4193,15.3432,15.3718,68000.0
2011-06-07 11:00:00,16.16,16.18,16.04,16.05,95200.0,15.3623,15.3813,15.2482,15.2577,95200.0
2011-06-07 11:30:00,16.04,16.05,15.99,16.03,100100.0,15.2482,15.2577,15.2006,15.2387,100100.0
2011-06-07 12:00:00,16.02,16.07,15.99,16.04,55300.0,15.2292,15.2767,15.2006,15.2482,55300.0
2011-06-07 12:30:00,16.04,16.07,16.0,16.04,27900.0,15.2482,15.2767,15.2101,15.2482,27900.0
2011-06-07 13:00:00,16.05,16.11,16.02,16.06,41000.0,15.2577,15.3147,15.2292,15.2672,41000.0
2011-06-07 13:30:00,16.06,16.11,16.05,16.07,67100.0,15.2672,15.3147,15.2577,15.2767,67100.0
2011-06-07 14:00:00,16.07,16.17,16.07,16.17,72000.0,15.2767,15.3718,15.2767,15.3718,72000.0
2011-06-07 14:30:00,16.16,16.18,16.11,16.15,105300.0,15.3623,15.3813,15.3147,15.3527,105300.0
2011-06-07 15:00:00,16.14,16.21,16.14,16.17,83900.0,15.3432,15.4098,15.3432,15.3718,83900.0
2011-06-07 15:30:00,16.17,16.2,16.09,16.09,224900.0,15.3718,15.4003,15.2957,15.2957,224900.0
2011-06-08 09:30:00,16.0,16.16,15.9,16.1,131800.0,15.2101,15.3623,15.1151,15.3052,131800.0
2011-06-08 10:00:00,16.1,16.24,16.09,16.19,111200.0,15.3052,15.4383,15.2957,15.3908,111200.0
2011-06-08 10:30:00,16.2,16.37,16.16,16.29,101100.0,15.4003,15.5619,15.3623,15.4858,101100.0
2011-06-08 11:00:00,16.3,16.39,16.14,16.17,106500.0,15.4953,15.5809,15.3432,15.3718,106500.0
2011-06-08 11:30:00,16.17,16.22,16.1,16.16,59000.0,15.3718,15.4193,15.3052,15.3623,59000.0
2011-06-08 12:00:00,16.16,16.18,16.03,16.05,47800.0,15.3623,15.3813,15.2387,15.2577,47800.0
2011-06-08 12:30:00,16.05,16.07,16.0,16.04,33500.0,15.2577,15.2767,15.2101,15.2482,33500.0
2011-06-08 13:00:00,16.05,16.1,16.0,16.01,34400.0,15.2577,15.3052,15.2101,15.2197,34400.0
2011-06-08 13:30:00,16.02,16.04,15.96,16.02,118900.0,15.2292,15.2482,15.1721,15.2292,118900.0
2011-06-08 14:00:00,16.02,16.05,15.91,15.91,65000.0,15.2292,15.2577,15.1246,15.1246,65000.0
2011-06-08 14:30:00,15.92,16.09,15.92,16.06,75200.0,15.1341,15.2957,15.1341,15.2672,75200.0
2011-06-08 15:00:00,16.06,16.08,15.95,15.98,108500.0,15.2672,15.2862,15.1626,15.1911,108500.0
2011-06-08 15:30:00,15.98,16.04,15.96,15.98,224800.0,15.1911,15.2482,15.1721,15.1911,224800.0
2011-06-09 09:30:00,16.14,16.27,15.89,16.02,121400.0,15.3432,15.4668,15.1056,15.2292,121400.0
2011-06-09 10:00:00,16.02,16.12,16.0,16.11,60700.0,15.2292,15.3242,15.2101,15.3147,60700.0
2011-06-09 10:30:00,16.11,16.24,16.1,16.2,95600.0,15.3147,15.4383,15.3052,15.4003,95600.0
2011-06-09 11:00:00,16.19,16.24,16.04,16.15,68800.0,15.3908,15.4383,15.2482,15.3527,68800.0
2011-06-09 11:30:00,16.16,16.34,16.16,16.24,90000.0,15.3623,15.5334,15.3623,15.4383,90000.0
2011-06-09 12:00:00,16.24,16.27,16.14,16.15,71600.0,15.4383,15.4668,15.3432,15.3527,71600.0
2011-06-09 12:30:00,16.15,16.18,16.13,16.13,99300.0,15.3527,15.3813,15.3337,15.3337,99300.0
2011-06-09 13:00:00,16.14,16.17,16.07,16.17,50400.0,15.3432,15.3718,15.2767,15.3718,50400.0
2011-06-09 13:30:00,16.16,16.19,16.14,16.16,62000.0,15.3623,15.3908,15.3432,15.3623,62000.0
2011-06-09 14:00:00,16.15,16.19,16.13,16.14,78500.0,15.3527,15.3908,15.3337,15.3432,78500.0
2011-06-09 14:30:00,16.14,16.2,16.13,16.15,64800.0,15.3432,15.4003,15.3337,15.3527,64800.0
2011-06-09 15:00:00,16.16,16.25,16.16,16.23,136800.0,15.3623,15.4478,15.3623,15.4288,136800.0
2011-06-09 15:30:00,16.23,16.27,16.21,16.22,238600.0,15.4288,15.4668,15.4098,15.4193,238600.0
2011-06-10 09:30:00,16.07,16.17,15.89,15.92,65000.0,15.2767,15.3718,15.1056,15.1341,65000.0
2011-06-10 10:00:00,15.92,16.0,15.87,15.93,69400.0,15.1341,15.2101,15.0866,15.1436,69400.0
2011-06-10 10:30:00,15.93,15.94,15.76,15.79,72400.0,15.1436,15.1531,14.982,15.0105,72400.0
2011-06-10 11:00:00,15.79,15.79,15.7,15.72,65700.0,15.0105,15.0105,14.925,14.944,65700.0
2011-06-10 11:30:00,15.71,15.81,15.68,15.8,35200.0,14.9345,15.0295,14.9059,15.02,35200.0
2011-06-10 12:00:00,15.8,15.82,15.74,15.77,40900.0,15.02,15.039,14.963,14.9915,40900.0
2011-06-10 12:30:00,15.77,15.92,15.76,15.91,52100.0,14.9915,15.1341,14.982,15.1246,52100.0
2011-06-10 13:00:00,15.9,15.95,15.86,15.95,84800.0,15.1151,15.1626,15.0771,15.1626,84800.0
2011-06-10 13:30:00,15.94,15.95,15.84,15.9,184200.0,15.1531,15.1626,15.058,15.1151,184200.0
2011-06-10 14:00:00,15.9,16.1,15.9,16.05,137800.0,15.1151,15.3052,15.1151,15.2577,137800.0
2011-06-10 14:30:00,16.05,16.09,16.0,16.09,99700.0,15.2577,15.2957,15.2101,15.2957,99700.0
2011-06-10 15:00:00,16.1,16.11,15.96,16.0,181600.0,15.3052,15.3147,15.1721,15.2101,181600.0
2011-06-10 15:30:00,16.0,16.03,15.94,16.0,358800.0,15.2101,15.2387,15.1531,15.2101,358800.0
2011-06-13 09:30:00,16.03,16.23,16.01,16.14,106000.0,15.2387,15.4288,15.2197,15.3432,106000.0
2011-06-13 10:00:00,16.13,16.18,15.96,16.05,93200.0,15.3337,15.3813,15.1721,15.2577,93200.0
2011-06-13 10:30:00,16.04,16.06,15.84,15.85,55600.0,15.2482,15.2672,15.058,15.0676,55600.0
2011-06-13 11:00:00,15.85,15.86,15.73,15.75,70500.0,15.0676,15.0771,14.9535,14.9725,70500.0
2011-06-13 11:30:00,15.76,15.77,15.71,15.71,38600.0,14.982,14.9915,14.9345,14.9345,38600.0
2011-06-13 12:00:00,15.71,15.73,15.64,15.65,34500.0,14.9345,14.9535,14.8679,14.8774,34500.0
2011-06-13 12:30:00,15.65,15.74,15.65,15.67,29400.0,14.8774,14.963,14.8774,14.8964,29400.0
2011-06-13 13:00:00,15.67,15.75,15.62,15.72,74500.0,14.8964,14.9725,14.8489,14.944,74500.0
2011-06-13 13:30:00,15.71,15.86,15.7,15.86,87700.0,14.9345,15.0771,14.925,15.0771,87700.0
2011-06-13 14:00:00,15.86,15.97,15.86,15.91,78900.0,15.0771,15.1816,15.0771,15.1246,78900.0
2011-06-13 14:30:00,15.91,16.01,15.89,15.91,101100.0,15.1246,15.2197,15.1056,15.1246,101100.0
2011-06-13 15:00:00,15.91,15.97,15.89,15.93,113100.0,15.1246,15.1816,15.1056,15.1436,113100.0
2011-06-13 15:30:00,15.93,15.99,15.88,15.97,330900.0,15.1436,15.2006,15.0961,15.1816,330900.0
2011-06-14 09:30:00,16.2,17.04,16.17,16.91,1045500.0,15.4003,16.1988,15.3718,16.0752,1045500.0
2011-06-14 10:00:00,16.93,16.97,16.5,16.55,307100.0,16.0942,16.1323,15.6855,15.733,307100.0
2011-06-14 10:30:00,16.55,16.63,16.35,16.4,312400.0,15.733,15.809,15.5429,15.5904,312400.0
2011-06-14 11:00:00,16.4,16.56,16.38,16.54,198700.0,15.5904,15.7425,15.5714,15.7235,198700.0
2011-06-14 11:30:00,16.54,16.59,16.5,16.57,82900.0,15.7235,15.771,15.6855,15.752,82900.0
2011-06-14 12:00:00,16.57,16.57,16.49,16.56,66400.0,15.752,15.752,15.676,15.7425,66400.0
2011-06-14 12:30:00,16.56,16.67,16.52,16.58,76700.0,15.7425,15.8471,15.7045,15.7615,76700.0
2011-06-14 13:00:00,16.59,16.7,16.55,16.69,88800.0,15.771,15.8756,15.733,15.8661,88800.0
2011-06-14 13:30:00,16.69,16.79,16.68,16.78,145100.0,15.8661,15.9612,15.8566,15.9516,145100.0
2011-06-14 14:00:00,16.77,16.78,16.69,16.72,101400.0,15.9421,15.9516,15.8661,15.8946,101400.0
2011-06-14 14:30:00,16.72,16.88,16.67,16.87,249300.0,15.8946,16.0467,15.8471,16.0372,249300.0
2011-06-14 15:00:00,16.87,17.04,16.86,17.02,394100.0,16.0372,16.1988,16.0277,16.1798,394100.0
2011-06-14 15:30:00,17.03,17.17,16.91,17.13,765700.0,16.1893,16.3224,16.0752,16.2844,765700.0
2011-06-15 09:30:00,17.05,17.07,16.83,16.93,313900.0,16.2083,16.2273,15.9992,16.0942,313900.0
2011-06-15 10:00:00,16.95,17.02,16.91,16.95,200000.0,16.1133,16.1798,16.0752,16.1133,200000.0
2011-06-15 10:30:00,16.96,17.01,16.94,16.99,138200.0,16.1228,16.1703,16.1037,16.1513,138200.0
2011-06-15 11:00:00,16.99,17.02,16.86,16.89,80500.0,16.1513,16.1798,16.0277,16.0562,80500.0
2011-06-15 11:30:00,16.89,16.89,16.73,16.74,115500.0,16.0562,16.0562,15.9041,15.9136,115500.0
2011-06-15 12:00:00,16.73,16.76,16.51,16.55,143000.0,15.9041,15.9326,15.695,15.733,143000.0
2011-06-15 12:30:00,16.57,16.72,16.55,16.59,135300.0,15.752,15.8946,15.733,15.771,135300.0
2011-06-15 13:00:00,16.59,16.61,16.4,16.44,221000.0,15.771,15.79,15.5904,15.6284,221000.0
2011-06-15 13:30:00,16.44,16.46,16.34,16.36,147000.0,15.6284,15.6474,15.5334,15.5524,147000.0
2011-06-15 14:00:00,16.36,16.43,16.26,16.27,187300.0,15.5524,15.6189,15.4573,15.4668,187300.0
2011-06-15 14:30:00,16.27,16.36,16.13,16.18,206900.0,15.4668,15.5524,15.3337,15.3813,206900.0
2011-06-15 15:00:00,16.19,16.27,16.05,16.22,409200.0,15.3908,15.4668,15.2577,15.4193,409200.0
2011-06-15 15:30:00,16.22,16.29,16.13,16.15,503100.0,15.4193,15.4858,15.3337,15.3527,503100.0
2011-06-16 09:30:00,16.12,16.19,15.95,16.04,124900.0,15.3242,15.3908,15.1626,15.2482,124900.0
2011-06-16 10:00:00,16.05,16.18,15.9,16.15,163400.0,15.2577,15.3813,15.1151,15.3527,163400.0
2011-06-16 10:30:00,16.16,16.33,16.15,16.26,82200.0,15.3623,15.5239,15.3527,15.4573,82200.0
2011-06-16 11:00:00,16.27,16.39,16.18,16.39,100500.0,15.4668,15.5809,15.3813,15.5809,100500.0
2011-06-16 11:30:00,16.39,16.4,16.19,16.19,185100.0,15.5809,15.5904,15.3908,15.3908,185100.0
2011-06-16 12:00:00,16.2,16.33,16.18,16.31,80700.0,15.4003,15.5239,15.3813,15.5048,80700.0
2011-06-16 12:30:00,16.32,16.36,16.16,16.19,73400.0,15.5144,15.5524,15.3623,15.3908,73400.0
2011-06-16 13:00:00,16.18,16.19,16.09,16.09,74600.0,15.3813,15.3908,15.2957,15.2957,74600.0
2011-06-16 13:30:00,16.09,16.1,15.89,15.9,74200.0,15.2957,15.3052,15.1056,15.1151,74200.0
2011-06-16 14:00:00,15.91,15.91,15.71,15.71,199700.0,15.1246,15.1246,14.9345,14.9345,199700.0
2011-06-16 14:30:00,15.71,15.72,15.48,15.54,201600.0,14.9345,14.944,14.7158,14.7729,201600.0
2011-06-16 15:00:00,15.54,15.72,15.5,15.67,290700.0,14.7729,14.944,14.7348,14.8964,290700.0
2011-06-16 15:30:00,15.67,15.82,15.48,15.79,549700.0,14.8964,15.039,14.7158,15.0105,549700.0
2011-06-17 09:30:00,15.97,16.08,15.76,15.82,312700.0,15.1816,15.2862,14.982,15.039,312700.0
2011-06-17 10:00:00,15.82,15.92,15.73,15.85,154100.0,15.039,15.1341,14.9535,15.0676,154100.0
2011-06-17 10:30:00,15.86,16.01,15.84,15.97,129700.0,15.0771,15.2197,15.058,15.1816,129700.0
2011-06-17 11:00:00,15.98,15.98,15.89,15.92,72100.0,15.1911,15.1911,15.1056,15.1341,72100.0
2011-06-17 11:30:00,15.93,15.93,15.87,15.89,48600.0,15.1436,15.1436,15.0866,15.1056,48600.0
2011-06-17 12:00:00,15.89,15.95,15.88,15.89,27000.0,15.1056,15.1626,15.0961,15.1056,27000.0
2011-06-17 12:30:00,15.89,15.93,15.77,15.81,57800.0,15.1056,15.1436,14.9915,15.0295,57800.0
2011-06-17 13:00:00,15.8,15.8,15.69,15.76,37500.0,15.02,15.02,14.9155,14.982,37500.0
2011-06-17 13:30:00,15.77,15.81,15.73,15.78,58300.0,14.9915,15.0295,14.9535,15.001,58300.0
2011-06-17 14:00:00,15.78,15.85,15.75,15.85,43500.0,15.001,15.0676,14.9725,15.0676,43500.0
2011-06-17 14:30:00,15.84,15.85,15.59,15.74,106600.0,15.058,15.0676,14.8204,14.963,106600.0
2011-06-17 15:00:00,15.74,15.76,15.63,15.66,83000.0,14.963,14.982,14.8584,14.8869,83000.0
2011-06-17 15:30:00,15.66,15.79,15.64,15.71,353600.0,14.8869,15.0105,14.8679,14.9345,353600.0
2011-06-20 09:30:00,15.61,15.77,15.43,15.7,86700.0,14.8394,14.9915,14.6683,14.925,86700.0
2011-06-20 10:00:00,15.7,15.91,15.69,15.9,169900.0,14.925,15.1246,14.9155,15.1151,169900.0
2011-06-20 10:30:00,15.9,16.01,15.77,15.8,161300.0,15.1151,15.2197,14.9915,15.02,161300.0
2011-06-20 11:00:00,15.81,15.97,15.81,15.93,157000.0,15.0295,15.1816,15.0295,15.1436,157000.0
2011-06-20 11:30:00,15.93,15.99,15.89,15.95,81300.0,15.1436,15.2006,15.1056,15.1626,81300.0
2011-06-20 12:00:00,15.95,16.03,15.94,16.0,75100.0,15.1626,15.2387,15.1531,15.2101,75100.0
2011-06-20 12:30:00,16.01,16.01,15.8,15.8,84800.0,15.2197,15.2197,15.02,15.02,84800.0
2011-06-20 13:00:00,15.81,15.87,15.75,15.8,67300.0,15.0295,15.0866,14.9725,15.02,67300.0
2011-06-20 13:30:00,15.8,15.85,15.79,15.82,47100.0,15.02,15.0676,15.0105,15.039,47100.0
2011-06-20 14:00:00,15.81,15.85,15.79,15.82,45900.0,15.0295,15.0676,15.0105,15.039,45900.0
2011-06-20 14:30:00,15.82,15.95,15.82,15.94,72800.0,15.039,15.1626,15.039,15.1531,72800.0
2011-06-20 15:00:00,15.94,15.95,15.82,15.88,102700.0,15.1531,15.1626,15.039,15.0961,102700.0
2011-06-20 15:30:00,15.88,15.97,15.84,15.89,259800.0,15.0961,15.1816,15.058,15.1056,259800.0
2011-06-21 09:30:00,16.12,16.28,16.03,16.26,73400.0,15.3242,15.4763,15.2387,15.4573,73400.0
2011-06-21 10:00:00,16.27,16.33,16.25,16.3,111800.0,15.4668,15.5239,15.4478,15.4953,111800.0
2011-06-21 10:30:00,16.3,16.46,16.3,16.45,77800.0,15.4953,15.6474,15.4953,15.6379,77800.0
2011-06-21 11:00:00,16.45,16.45,16.38,16.43,130200.0,15.6379,15.6379,15.5714,15.6189,130200.0
2011-06-21 11:30:00,16.44,16.44,16.32,16.33,68700.0,15.6284,15.6284,15.5144,15.5239,68700.0
2011-06-21 12:00:00,16.34,16.35,16.19,16.2,72200.0,15.5334,15.5429,15.3908,15.4003,72200.0
2011-06-21 12:30:00,16.21,16.33,16.18,16.32,45600.0,15.4098,15.5239,15.3813,15.5144,45600.0
2011-06-21 13:00:00,16.32,16.32,16.15,16.18,42800.0,15.5144,15.5144,15.3527,15.3813,42800.0
2011-06-21 13:30:00,16.18,16.25,16.12,16.25,44900.0,15.3813,15.4478,15.3242,15.4478,44900.0
2011-06-21 14:00:00,16.25,16.3,16.23,16.29,65100.0,15.4478,15.4953,15.4288,15.4858,65100.0
2011-06-21 14:30:00,16.29,16.3,16.23,16.27,124000.0,15.4858,15.4953,15.4288,15.4668,124000.0
2011-06-21 15:00:00,16.27,16.3,16.25,16.28,130700.0,15.4668,15.4953,15.4478,15.4763,130700.0
2011-06-21 15:30:00,16.27,16.3,16.26,16.26,235200.0,15.4668,15.4953,15.4573,15.4573,235200.0
2011-06-22 09:30:00,16.21,16.32,16.13,16.29,35600.0,15.4098,15.5144,15.3337,15.4858,35600.0
2011-06-22 10:00:00,16.29,16.29,16.04,16.16,107700.0,15.4858,15.4858,15.2482,15.3623,107700.0
2011-06-22 10:30:00,16.16,16.25,16.15,16.25,93000.0,15.3623,15.4478,15.3527,15.4478,93000.0
2011-06-22 11:00:00,16.25,16.3,16.19,16.28,111100.0,15.4478,15.4953,15.3908,15.4763,111100.0
2011-06-22 11:30:00,16.28,16.29,16.18,16.25,44800.0,15.4763,15.4858,15.3813,15.4478,44800.0
2011-06-22 12:00:00,16.25,16.3,16.19,16.25,36500.0,15.4478,15.4953,15.3908,15.4478,36500.0
2011-06-22 12:30:00,16.25,16.32,16.2,16.27,47700.0,15.4478,15.5144,15.4003,15.4668,47700.0
2011-06-22 13:00:00,16.27,16.28,16.23,16.25,42400.0,15.4668,15.4763,15.4288,15.4478,42400.0
2011-06-22 13:30:00,16.25,16.32,16.25,16.31,61700.0,15.4478,15.5144,15.4478,15.5048,61700.0
2011-06-22 14:00:00,16.31,16.35,16.22,16.3,89200.0,15.5048,15.5429,15.4193,15.4953,89200.0
2011-06-22 14:30:00,16.29,16.3,16.19,16.21,57800.0,15.4858,15.4953,15.3908,15.4098,57800.0
2011-06-22 15:00:00,16.2,16.22,16.13,16.16,75400.0,15.4003,15.4193,15.3337,15.3623,75400.0
2011-06-22 15:30:00,16.16,16.17,15.99,16.0,181500.0,15.3623,15.3718,15.2006,15.2101,181500.0
2011-06-23 09:30:00,15.77,15.86,15.64,15.79,114800.0,14.9915,15.0771,14.8679,15.0105,114800.0
2011-06-23 10:00:00,15.8,16.0,15.73,15.87,99600.0,15.02,15.2101,14.9535,15.0866,99600.0
2011-06-23 10:30:00,15.88,15.9,15.59,15.62,148800.0,15.0961,15.1151,14.8204,14.8489,148800.0
2011-06-23 11:00:00,15.62,15.69,15.55,15.63,167000.0,14.8489,14.9155,14.7824,14.8584,167000.0
2011-06-23 11:30:00,15.63,15.65,15.59,15.65,86300.0,14.8584,14.8774,14.8204,14.8774,86300.0
2011-06-23 12:00:00,15.65,15.75,15.64,15.66,84400.0,14.8774,14.9725,14.8679,14.8869,84400.0
2011-06-23 12:30:00,15.67,15.8,15.66,15.78,81300.0,14.8964,15.02,14.8869,15.001,81300.0
2011-06-23 13:00:00,15.79,15.86,15.73,15.75,110200.0,15.0105,15.0771,14.9535,14.9725,110200.0
2011-06-23 13:30:00,15.75,15.83,15.69,15.82,105000.0,14.9725,15.0485,14.9155,15.039,105000.0
2011-06-23 14:00:00,15.82,15.82,15.65,15.74,134300.0,15.039,15.039,14.8774,14.963,134300.0
2011-06-23 14:30:00,15.74,15.89,15.67,15.89,181000.0,14.963,15.1056,14.8964,15.1056,181000.0
2011-06-23 15:00:00,15.9,15.93,15.68,15.78,302800.0,15.1151,15.1436,14.9059,15.001,302800.0
2011-06-23 15:30:00,15.79,15.93,15.7,15.89,356900.0,15.0105,15.1436,14.925,15.1056,356900.0
2011-06-24 09:30:00,15.99,16.06,15.4,15.95,120900.0,15.2006,15.2672,14.6398,15.1626,120900.0
2011-06-24 10:00:00,15.95,15.96,15.7,15.74,63700.0,15.1626,15.1721,14.925,14.963,63700.0
2011-06-24 10:30:00,15.73,15.88,15.7,15.86,101300.0,14.9535,15.0961,14.925,15.0771,101300.0
2011-06-24 11:00:00,15.86,16.0,15.8,15.98,138900.0,15.0771,15.2101,15.02,15.1911,138900.0
2011-06-24 11:30:00,15.99,16.06,15.95,15.97,144900.0,15.2006,15.2672,15.1626,15.1816,144900.0
2011-06-24 12:00:00,15.98,16.02,15.96,16.0,65300.0,15.1911,15.2292,15.1721,15.2101,65300.0
2011-06-24 12:30:00,16.0,16.03,15.93,15.97,60300.0,15.2101,15.2387,15.1436,15.1816,60300.0
2011-06-24 13:00:00,15.98,15.99,15.9,15.96,71500.0,15.1911,15.2006,15.1151,15.1721,71500.0
2011-06-24 13:30:00,15.95,15.96,15.86,15.87,99500.0,15.1626,15.1721,15.0771,15.0866,99500.0
2011-06-24 14:00:00,15.88,15.88,15.78,15.82,54900.0,15.0961,15.0961,15.001,15.039,54900.0
2011-06-24 14:30:00,15.81,15.87,15.73,15.74,58300.0,15.0295,15.0866,14.9535,14.963,58300.0
2011-06-24 15:00:00,15.74,15.76,15.71,15.74,75500.0,14.963,14.982,14.9345,14.963,75500.0
2011-06-24 15:30:00,15.74,15.85,15.73,15.81,194300.0,14.963,15.0676,14.9535,15.0295,194300.0
2011-06-27 09:30:00,15.8,16.2,15.75,16.09,301800.0,15.02,15.4003,14.9725,15.2957,301800.0
2011-06-27 10:00:00,16.09,16.33,16.06,16.32,405800.0,15.2957,15.5239,15.2672,15.5144,405800.0
2011-06-27 10:30:00,16.34,16.44,16.3,16.33,212800.0,15.5334,15.6284,15.4953,15.5239,212800.0
2011-06-27 11:00:00,16.34,16.35,16.28,16.33,119200.0,15.5334,15.5429,15.4763,15.5239,119200.0
2011-06-27 11:30:00,16.34,16.41,16.29,16.39,95500.0,15.5334,15.5999,15.4858,15.5809,95500.0
2011-06-27 12:00:00,16.4,16.45,16.36,16.38,75300.0,15.5904,15.6379,15.5524,15.5714,75300.0
2011-06-27 12:30:00,16.38,16.43,16.36,16.42,106400.0,15.5714,15.6189,15.5524,15.6094,106400.0
2011-06-27 13:00:00,16.42,16.43,16.37,16.39,119600.0,15.6094,15.6189,15.5619,15.5809,119600.0
2011-06-27 13:30:00,16.38,16.42,16.36,16.38,133600.0,15.5714,15.6094,15.5524,15.5714,133600.0
2011-06-27 14:00:00,16.39,16.46,16.38,16.4,102100.0,15.5809,15.6474,15.5714,15.5904,102100.0
2011-06-27 14:30:00,16.4,16.49,16.38,16.48,156500.0,15.5904,15.676,15.5714,15.6665,156500.0
2011-06-27 15:00:00,16.48,16.52,16.43,16.47,118900.0,15.6665,15.7045,15.6189,15.6569,118900.0
2011-06-27 15:30:00,16.47,16.53,16.46,16.53,462300.0,15.6569,15.714,15.6474,15.714,462300.0
2011-06-28 09:30:00,16.41,16.8,16.41,16.79,140400.0,15.5999,15.9707,15.5999,15.9612,140400.0
2011-06-28 10:00:00,16.79,16.98,16.76,16.9,201000.0,15.9612,16.1418,15.9326,16.0657,201000.0
2011-06-28 10:30:00,16.89,16.94,16.87,16.88,79200.0,16.0562,16.1037,16.0372,16.0467,79200.0
2011-06-28 11:00:00,16.87,16.94,16.87,16.89,48600.0,16.0372,16.1037,16.0372,16.0562,48600.0
2011-06-28 11:30:00,16.9,16.94,16.89,16.93,41200.0,16.0657,16.1037,16.0562,16.0942,41200.0
2011-06-28 12:00:00,16.92,16.95,16.91,16.92,65600.0,16.0847,16.1133,16.0752,16.0847,65600.0
2011-06-28 12:30:00,16.93,16.98,16.92,16.97,60500.0,16.0942,16.1418,16.0847,16.1323,60500.0
2011-06-28 13:00:00,16.98,17.0,16.89,16.9,80800.0,16.1418,16.1608,16.0562,16.0657,80800.0
2011-06-28 13:30:00,16.9,16.93,16.83,16.86,136700.0,16.0657,16.0942,15.9992,16.0277,136700.0
2011-06-28 14:00:00,16.86,16.87,16.79,16.85,117500.0,16.0277,16.0372,15.9612,16.0182,117500.0
2011-06-28 14:30:00,16.85,16.98,16.85,16.98,71300.0,16.0182,16.1418,16.0182,16.1418,71300.0
2011-06-28 15:00:00,16.96,16.97,16.84,16.84,107200.0,16.1228,16.1323,16.0087,16.0087,107200.0
2011-06-28 15:30:00,16.85,16.92,16.82,16.92,318200.0,16.0182,16.0847,15.9897,16.0847,318200.0
2011-06-29 09:30:00,17.01,17.18,16.79,16.86,55400.0,16.1703,16.3319,15.9612,16.0277,55400.0
2011-06-29 10:00:00,16.87,17.01,16.76,17.01,49200.0,16.0372,16.1703,15.9326,16.1703,49200.0
2011-06-29 10:30:00,17.0,17.04,16.97,17.04,30400.0,16.1608,16.1988,16.1323,16.1988,30400.0
2011-06-29 11:00:00,17.04,17.08,17.02,17.03,29200.0,16.1988,16.2368,16.1798,16.1893,29200.0
2011-06-29 11:30:00,17.02,17.04,16.93,17.04,44800.0,16.1798,16.1988,16.0942,16.1988,44800.0
2011-06-29 12:00:00,17.03,17.08,17.03,17.06,12500.0,16.1893,16.2368,16.1893,16.2178,12500.0
2011-06-29 12:30:00,17.06,17.1,17.05,17.05,18600.0,16.2178,16.2558,16.2083,16.2083,18600.0
2011-06-29 13:00:00,17.04,17.05,16.86,16.86,114300.0,16.1988,16.2083,16.0277,16.0277,114300.0
2011-06-29 13:30:00,16.86,16.9,16.75,16.76,36500.0,16.0277,16.0657,15.9231,15.9326,36500.0
2011-06-29 14:00:00,16.76,16.82,16.72,16.75,61000.0,15.9326,15.9897,15.8946,15.9231,61000.0
2011-06-29 14:30:00,16.75,16.82,16.75,16.82,45100.0,15.9231,15.9897,15.9231,15.9897,45100.0
2011-06-29 15:00:00,16.82,16.9,16.81,16.86,51200.0,15.9897,16.0657,15.9802,16.0277,51200.0
2011-06-29 15:30:00,16.87,16.91,16.83,16.9,207500.0,16.0372,16.0752,15.9992,16.0657,207500.0
2011-06-30 09:30:00,16.98,17.24,16.7,17.12,56000.0,16.1418,16.3889,15.8756,16.2749,56000.0
2011-06-30 10:00:00,17.13,17.15,16.98,17.05,219200.0,16.2844,16.3034,16.1418,16.2083,219200.0
2011-06-30 10:30:00,17.04,17.06,17.0,17.05,42800.0,16.1988,16.2178,16.1608,16.2083,42800.0
2011-06-30 11:00:00,17.05,17.09,16.99,17.04,70100.0,16.2083,16.2463,16.1513,16.1988,70100.0
2011-06-30 11:30:00,17.05,17.1,17.03,17.06,52200.0,16.2083,16.2558,16.1893,16.2178,52200.0
2011-06-30 12:00:00,17.06,17.08,17.03,17.05,19600.0,16.2178,16.2368,16.1893,16.2083,19600.0
2011-06-30 12:30:00,17.05,17.08,17.03,17.07,23900.0,16.2083,16.2368,16.1893,16.2273,23900.0
2011-06-30 13:00:00,17.06,17.09,17.03,17.07,22700.0,16.2178,16.2463,16.1893,16.2273,22700.0
2011-06-30 13:30:00,17.08,17.11,17.08,17.1,34700.0,16.2368,16.2654,16.2368,16.2558,34700.0
2011-06-30 14:00:00,17.1,17.11,17.07,17.07,42500.0,16.2558,16.2654,16.2273,16.2273,42500.0
2011-06-30 14:30:00,17.07,17.11,17.05,17.05,49700.0,16.2273,16.2654,16.2083,16.2083,49700.0
2011-06-30 15:00:00,17.05,17.09,17.03,17.07,53600.0,16.2083,16.2463,16.1893,16.2273,53600.0
2011-06-30 15:30:00,17.07,17.11,17.04,17.1,303500.0,16.2273,16.2654,16.1988,16.2558,303500.0
2011-07-01 09:30:00,17.15,17.26,17.02,17.21,45700.0,16.3034,16.4079,16.1798,16.3604,45700.0
2011-07-01 10:00:00,17.2,17.36,17.2,17.31,177200.0,16.3509,16.503,16.3509,16.4555,177200.0
2011-07-01 10:30:00,17.3,17.33,17.27,17.32,80000.0,16.446,16.4745,16.4175,16.465,80000.0
2011-07-01 11:00:00,17.31,17.34,17.26,17.28,53100.0,16.4555,16.484,16.4079,16.427,53100.0
2011-07-01 11:30:00,17.29,17.35,17.27,17.32,69200.0,16.4365,16.4935,16.4175,16.465,69200.0
2011-07-01 12:00:00,17.33,17.37,17.33,17.37,44400.0,16.4745,16.5125,16.4745,16.5125,44400.0
2011-07-01 12:30:00,17.36,17.37,17.32,17.37,32900.0,16.503,16.5125,16.465,16.5125,32900.0
2011-07-01 13:00:00,17.37,17.44,17.36,17.42,18700.0,16.5125,16.5791,16.503,16.5601,18700.0
2011-07-01 13:30:00,17.41,17.43,17.38,17.4,21000.0,16.5505,16.5696,16.522,16.541,21000.0
2011-07-01 14:00:00,17.4,17.41,17.35,17.41,39300.0,16.541,16.5505,16.4935,16.5505,39300.0
2011-07-01 14:30:00,17.41,17.45,17.4,17.44,27100.0,16.5505,16.5886,16.541,16.5791,27100.0
2011-07-01 15:00:00,17.43,17.44,17.35,17.38,33500.0,16.5696,16.5791,16.4935,16.522,33500.0
2011-07-01 15:30:00,17.37,17.4,17.32,17.37,256100.0,16.5125,16.541,16.465,16.5125,256100.0
2011-07-05 09:30:00,17.29,17.45,17.28,17.36,59500.0,16.4365,16.5886,16.427,16.503,59500.0
2011-07-05 10:00:00,17.36,17.41,17.26,17.31,61000.0,16.503,16.5505,16.4079,16.4555,61000.0
2011-07-05 10:30:00,17.3,17.3,17.22,17.25,40400.0,16.446,16.446,16.3699,16.3984,40400.0
2011-07-05 11:00:00,17.24,17.27,17.21,17.27,38800.0,16.3889,16.4175,16.3604,16.4175,38800.0
2011-07-05 11:30:00,17.26,17.27,17.24,17.26,32000.0,16.4079,16.4175,16.3889,16.4079,32000.0
2011-07-05 12:00:00,17.27,17.35,17.25,17.31,39000.0,16.4175,16.4935,16.3984,16.4555,39000.0
2011-07-05 12:30:00,17.31,17.34,17.27,17.34,25500.0,16.4555,16.484,16.4175,16.484,25500.0
2011-07-05 13:00:00,17.34,17.36,17.32,17.33,28500.0,16.484,16.503,16.465,16.4745,28500.0
2011-07-05 13:30:00,17.33,17.41,17.33,17.4,36000.0,16.4745,16.5505,16.4745,16.541,36000.0
2011-07-05 14:00:00,17.4,17.4,17.15,17.21,75200.0,16.541,16.541,16.3034,16.3604,75200.0
2011-07-05 14:30:00,17.2,17.3,17.17,17.27,34800.0,16.3509,16.446,16.3224,16.4175,34800.0
2011-07-05 15:00:00,17.27,17.28,17.24,17.27,47800.0,16.4175,16.427,16.3889,16.4175,47800.0
2011-07-05 15:30:00,17.27,17.29,17.15,17.17,188400.0,16.4175,16.4365,16.3034,16.3224,188400.0
2011-07-06 09:30:00,17.2,17.21,16.93,16.93,49800.0,16.3509,16.3604,16.0942,16.0942,49800.0
2011-07-06 10:00:00,16.94,16.98,16.87,16.91,65600.0,16.1037,16.1418,16.0372,16.0752,65600.0
2011-07-06 10:30:00,16.92,17.03,16.9,16.96,35200.0,16.0847,16.1893,16.0657,16.1228,35200.0
2011-07-06 11:00:00,16.97,17.02,16.95,17.01,84800.0,16.1323,16.1798,16.1133,16.1703,84800.0
2011-07-06 11:30:00,17.0,17.19,16.99,17.17,77700.0,16.1608,16.3414,16.1513,16.3224,77700.0
2011-07-06 12:00:00,17.16,17.22,17.08,17.2,53500.0,16.3129,16.3699,16.2368,16.3509,53500.0
2011-07-06 12:30:00,17.2,17.27,17.17,17.27,17400.0,16.3509,16.4175,16.3224,16.4175,17400.0
2011-07-06 13:00:00,17.28,17.34,17.24,17.25,39000.0,16.427,16.484,16.3889,16.3984,39000.0
2011-07-06 13:30:00,17.24,17.29,17.23,17.27,16800.0,16.3889,16.4365,16.3794,16.4175,16800.0
2011-07-06 14:00:00,17.27,17.28,17.08,17.09,42800.0,16.4175,16.427,16.2368,16.2463,42800.0
2011-07-06 14:30:00,17.08,17.19,17.08,17.13,25400.0,16.2368,16.3414,16.2368,16.2844,25400.0
2011-07-06 15:00:00,17.13,17.17,17.03,17.16,62700.0,16.2844,16.3224,16.1893,16.3129,62700.0
2011-07-06 15:30:00,17.16,17.23,17.13,17.19,144700.0,16.3129,16.3794,16.2844,16.3414,144700.0
2011-07-07 09:30:00,17.41,17.48,17.21,17.37,92200.0,16.5505,16.6171,16.3604,16.5125,92200.0
2011-07-07 10:00:00,17.38,17.41,17.35,17.41,49800.0,16.522,16.5505,16.4935,16.5505,49800.0
2011-07-07 10:30:00,17.41,17.53,17.4,17.52,74200.0,16.5505,16.6646,16.541,16.6551,74200.0
2011-07-07 11:00:00,17.53,17.59,17.51,17.56,113400.0,16.6646,16.7217,16.6456,16.6931,113400.0
2011-07-07 11:30:00,17.57,17.67,17.54,17.64,133700.0,16.7026,16.7977,16.6741,16.7692,133700.0
2011-07-07 12:00:00,17.64,17.68,17.6,17.62,23600.0,16.7692,16.8072,16.7312,16.7502,23600.0
2011-07-07 12:30:00,17.62,17.63,17.53,17.6,50600.0,16.7502,16.7597,16.6646,16.7312,50600.0
2011-07-07 13:00:00,17.59,17.6,17.51,17.56,38500.0,16.7217,16.7312,16.6456,16.6931,38500.0
2011-07-07 13:30:00,17.56,17.65,17.55,17.63,80900.0,16.6931,16.7787,16.6836,16.7597,80900.0
2011-07-07 14:00:00,17.64,17.7,17.64,17.66,43600.0,16.7692,16.8262,16.7692,16.7882,43600.0
2011-07-07 14:30:00,17.66,17.7,17.65,17.7,123400.0,16.7882,16.8262,16.7787,16.8262,123400.0
2011-07-07 15:00:00,17.7,17.75,17.68,17.74,124500.0,16.8262,16.8738,16.8072,16.8643,124500.0
2011-07-07 15:30:00,17.73,17.8,17.69,17.72,313800.0,16.8547,16.9213,16.8167,16.8452,313800.0
2011-07-08 09:30:00,17.41,17.45,17.28,17.34,73400.0,16.5505,16.5886,16.427,16.484,73400.0
2011-07-08 10:00:00,17.36,17.42,17.29,17.37,76500.0,16.503,16.5601,16.4365,16.5125,76500.0
2011-07-08 10:30:00,17.36,17.42,17.31,17.39,24900.0,16.503,16.5601,16.4555,16.5315,24900.0
2011-07-08 11:00:00,17.36,17.39,17.29,17.38,32900.0,16.503,16.5315,16.4365,16.522,32900.0
2011-07-08 11:30:00,17.37,17.42,17.33,17.37,31100.0,16.5125,16.5601,16.4745,16.5125,31100.0
2011-07-08 12:00:00,17.37,17.37,17.31,17.32,22800.0,16.5125,16.5125,16.4555,16.465,22800.0
2011-07-08 12:30:00,17.32,17.41,17.32,17.36,20900.0,16.465,16.5505,16.465,16.503,20900.0
2011-07-08 13:00:00,17.36,17.37,17.32,17.37,15500.0,16.503,16.5125,16.465,16.5125,15500.0
2011-07-08 13:30:00,17.38,17.4,17.28,17.28,14700.0,16.522,16.541,16.427,16.427,14700.0
2011-07-08 14:00:00,17.29,17.37,17.28,17.37,32700.0,16.4365,16.5125,16.427,16.5125,32700.0
2011-07-08 14:30:00,17.37,17.41,17.37,17.39,61300.0,16.5125,16.5505,16.5125,16.5315,61300.0
2011-07-08 15:00:00,17.39,17.41,17.29,17.4,72300.0,16.5315,16.5505,16.4365,16.541,72300.0
2011-07-08 15:30:00,17.4,17.55,17.38,17.51,122200.0,16.541,16.6836,16.522,16.6456,122200.0
2011-07-11 09:30:00,17.12,17.32,17.08,17.22,89900.0,16.2749,16.465,16.2368,16.3699,89900.0
2011-07-11 10:00:00,17.21,17.22,16.96,17.0,139000.0,16.3604,16.3699,16.1228,16.1608,139000.0
2011-07-11 10:30:00,17.0,17.03,16.89,16.97,81500.0,16.1608,16.1893,16.0562,16.1323,81500.0
2011-07-11 11:00:00,16.96,17.02,16.94,16.96,81600.0,16.1228,16.1798,16.1037,16.1228,81600.0
2011-07-11 11:30:00,16.96,16.98,16.89,16.95,68900.0,16.1228,16.1418,16.0562,16.1133,68900.0
2011-07-11 12:00:00,16.95,17.03,16.94,17.02,18600.0,16.1133,16.1893,16.1037,16.1798,18600.0
2011-07-11 12:30:00,17.01,17.01,16.9,16.9,31400.0,16.1703,16.1703,16.0657,16.0657,31400.0
2011-07-11 13:00:00,16.9,16.9,16.83,16.85,56600.0,16.0657,16.0657,15.9992,16.0182,56600.0
2011-07-11 13:30:00,16.84,16.89,16.8,16.83,25200.0,16.0087,16.0562,15.9707,15.9992,25200.0
2011-07-11 14:00:00,16.84,16.84,16.78,16.8,45000.0,16.0087,16.0087,15.9516,15.9707,45000.0
2011-07-11 14:30:00,16.79,16.79,16.73,16.76,58200.0,15.9612,15.9612,15.9041,15.9326,58200.0
2011-07-11 15:00:00,16.76,16.86,16.71,16.81,89600.0,15.9326,16.0277,15.8851,15.9802,89600.0
2011-07-11 15:30:00,16.81,16.88,16.72,16.85,287500.0,15.9802,16.0467,15.8946,16.0182,287500.0
2011-07-12 09:30:00,16.7,16.8,16.6,16.65,81700.0,15.8756,15.9707,15.7805,15.8281,81700.0
2011-07-12 10:00:00,16.66,16.68,16.53,16.63,161500.0,15.8376,15.8566,15.714,15.809,161500.0
2011-07-12 10:30:00,16.63,16.66,16.55,16.65,52000.0,15.809,15.8376,15.733,15.8281,52000.0
2011-07-12 11:00:00,16.65,16.7,16.57,16.67,49400.0,15.8281,15.8756,15.752,15.8471,49400.0
2011-07-12 11:30:00,16.66,16.72,16.56,16.6,50000.0,15.8376,15.8946,15.7425,15.7805,50000.0
2011-07-12 12:00:00,16.6,16.68,16.51,16.52,38300.0,15.7805,15.8566,15.695,15.7045,38300.0
2011-07-12 12:30:00,16.53,16.64,16.52,16.54,87700.0,15.714,15.8186,15.7045,15.7235,87700.0
2011-07-12 13:00:00,16.54,16.54,16.44,16.45,50600.0,15.7235,15.7235,15.6284,15.6379,50600.0
2011-07-12 13:30:00,16.45,16.47,16.38,16.41,47600.0,15.6379,15.6569,15.5714,15.5999,47600.0
2011-07-12 14:00:00,16.4,16.6,16.4,16.56,71800.0,15.5904,15.7805,15.5904,15.7425,71800.0
2011-07-12 14:30:00,16.57,16.59,16.46,16.52,70000.0,15.752,15.771,15.6474,15.7045,70000.0
2011-07-12 15:00:00,16.51,16.59,16.45,16.46,128900.0,15.695,15.771,15.6379,15.6474,128900.0
2011-07-12 15:30:00,16.46,16.5,16.35,16.38,282700.0,15.6474,15.6855,15.5429,15.5714,282700.0
2011-07-13 09:30:00,16.52,16.63,16.43,16.48,43300.0,15.7045,15.809,15.6189,15.6665,43300.0
2011-07-13 10:00:00,16.48,16.61,16.47,16.6,116600.0,15.6665,15.79,15.6569,15.7805,116600.0
2011-07-13 10:30:00,16.6,16.64,16.5,16.5,195000.0,15.7805,15.8186,15.6855,15.6855,195000.0
2011-07-13 11:00:00,16.5,16.51,16.42,16.45,121700.0,15.6855,15.695,15.6094,15.6379,121700.0
2011-07-13 11:30:00,16.45,16.46,16.38,16.4,56600.0,15.6379,15.6474,15.5714,15.5904,56600.0
2011-07-13 12:00:00,16.4,16.42,16.35,16.41,93200.0,15.5904,15.6094,15.5429,15.5999,93200.0
2011-07-13 12:30:00,16.41,16.41,16.36,16.39,56700.0,15.5999,15.5999,15.5524,15.5809,56700.0
2011-07-13 13:00:00,16.39,16.41,16.34,16.4,69600.0,15.5809,15.5999,15.5334,15.5904,69600.0
2011-07-13 13:30:00,16.4,16.41,16.33,16.35,46400.0,15.5904,15.5999,15.5239,15.5429,46400.0
2011-07-13 14:00:00,16.34,16.39,16.32,16.34,45100.0,15.5334,15.5809,15.5144,15.5334,45100.0
2011-07-13 14:30:00,16.34,16.42,16.33,16.39,87700.0,15.5334,15.6094,15.5239,15.5809,87700.0
2011-07-13 15:00:00,16.39,16.41,16.23,16.24,136900.0,15.5809,15.5999,15.4288,15.4383,136900.0
2011-07-13 15:30:00,16.24,16.32,16.21,16.29,234300.0,15.4383,15.5144,15.4098,15.4858,234300.0
2011-07-14 09:30:00,16.35,16.43,16.21,16.41,55300.0,15.5429,15.6189,15.4098,15.5999,55300.0
2011-07-14 10:00:00,16.4,16.44,16.26,16.34,49600.0,15.5904,15.6284,15.4573,15.5334,49600.0
2011-07-14 10:30:00,16.34,16.36,16.15,16.16,54600.0,15.5334,15.5524,15.3527,15.3623,54600.0
2011-07-14 11:00:00,16.16,16.19,16.1,16.12,68500.0,15.3623,15.3908,15.3052,15.3242,68500.0
2011-07-14 11:30:00,16.12,16.12,15.95,16.03,48100.0,15.3242,15.3242,15.1626,15.2387,48100.0
2011-07-14 12:00:00,16.03,16.04,15.92,15.99,130500.0,15.2387,15.2482,15.1341,15.2006,130500.0
2011-07-14 12:30:00,15.99,15.99,15.89,15.91,34400.0,15.2006,15.2006,15.1056,15.1246,34400.0
2011-07-14 13:00:00,15.9,15.95,15.83,15.89,105700.0,15.1151,15.1626,15.0485,15.1056,105700.0
2011-07-14 13:30:00,15.88,16.07,15.88,16.07,62500.0,15.0961,15.2767,15.0961,15.2767,62500.0
2011-07-14 14:00:00,16.08,16.1,15.97,16.02,57800.0,15.2862,15.3052,15.1816,15.2292,57800.0
2011-07-14 14:30:00,16.0,16.04,15.93,15.97,34600.0,15.2101,15.2482,15.1436,15.1816,34600.0
2011-07-14 15:00:00,15.98,16.06,15.93,16.03,78700.0,15.1911,15.2672,15.1436,15.2387,78700.0
2011-07-14 15:30:00,16.03,16.16,16.01,16.05,359100.0,15.2387,15.3623,15.2197,15.2577,359100.0
2011-07-15 09:30:00,16.09,16.23,15.85,15.89,225700.0,15.2957,15.4288,15.0676,15.1056,225700.0
2011-07-15 10:00:00,15.89,16.0,15.8,15.86,66400.0,15.1056,15.2101,15.02,15.0771,66400.0
2011-07-15 10:30:00,15.88,15.98,15.87,15.94,38400.0,15.0961,15.1911,15.0866,15.1531,38400.0
2011-07-15 11:00:00,15.95,16.02,15.94,15.98,33700.0,15.1626,15.2292,15.1531,15.1911,33700.0
2011-07-15 11:30:00,15.99,16.03,15.96,15.98,24300.0,15.2006,15.2387,15.1721,15.1911,24300.0
2011-07-15 12:00:00,15.96,16.09,15.92,15.95,45500.0,15.1721,15.2957,15.1341,15.1626,45500.0
2011-07-15 12:30:00,15.95,15.96,15.86,15.89,26100.0,15.1626,15.1721,15.0771,15.1056,26100.0
2011-07-15 13:00:00,15.88,15.96,15.86,15.93,18000.0,15.0961,15.1721,15.0771,15.1436,18000.0
2011-07-15 13:30:00,15.93,15.94,15.8,15.82,50200.0,15.1436,15.1531,15.02,15.039,50200.0
2011-07-15 14:00:00,15.82,15.84,15.66,15.74,119900.0,15.039,15.058,14.8869,14.963,119900.0
2011-07-15 14:30:00,15.74,15.78,15.69,15.76,91900.0,14.963,15.001,14.9155,14.982,91900.0
2011-07-15 15:00:00,15.75,15.77,15.73,15.75,121600.0,14.9725,14.9915,14.9535,14.9725,121600.0
2011-07-15 15:30:00,15.75,15.76,15.69,15.74,563500.0,14.9725,14.982,14.9155,14.963,563500.0
2011-07-18 09:30:00,15.73,15.73,15.56,15.58,101300.0,14.9535,14.9535,14.7919,14.8109,101300.0
2011-07-18 10:00:00,15.58,15.61,15.45,15.55,174600.0,14.8109,14.8394,14.6873,14.7824,174600.0
2011-07-18 10:30:00,15.54,15.57,15.45,15.48,118400.0,14.7729,14.8014,14.6873,14.7158,118400.0
2011-07-18 11:00:00,15.47,15.6,15.43,15.57,98800.0,14.7063,14.8299,14.6683,14.8014,98800.0
2011-07-18 11:30:00,15.54,15.57,15.44,15.46,64200.0,14.7729,14.8014,14.6778,14.6968,64200.0
2011-07-18 12:00:00,15.46,15.5,15.43,15.49,40000.0,14.6968,14.7348,14.6683,14.7253,40000.0
2011-07-18 12:30:00,15.49,15.5,15.45,15.5,35900.0,14.7253,14.7348,14.6873,14.7348,35900.0
2011-07-18 13:00:00,15.49,15.5,15.43,15.48,41200.0,14.7253,14.7348,14.6683,14.7158,41200.0
2011-07-18 13:30:00,15.48,15.5,15.44,15.49,161000.0,14.7158,14.7348,14.6778,14.7253,161000.0
2011-07-18 14:00:00,15.48,15.5,15.45,15.47,35800.0,14.7158,14.7348,14.6873,14.7063,35800.0
2011-07-18 14:30:00,15.47,15.5,15.43,15.5,50800.0,14.7063,14.7348,14.6683,14.7348,50800.0
2011-07-18 15:00:00,15.5,15.55,15.45,15.5,170600.0,14.7348,14.7824,14.6873,14.7348,170600.0
2011-07-18 15:30:00,15.49,15.52,15.46,15.47,319700.0,14.7253,14.7538,14.6968,14.7063,319700.0
2011-07-19 09:30:00,15.7,15.84,15.52,15.67,140500.0,14.925,15.058,14.7538,14.8964,140500.0
2011-07-19 10:00:00,15.66,15.75,15.63,15.71,73300.0,14.8869,14.9725,14.8584,14.9345,73300.0
2011-07-19 10:30:00,15.71,15.79,15.69,15.78,61300.0,14.9345,15.0105,14.9155,15.001,61300.0
2011-07-19 11:00:00,15.77,15.81,15.73,15.75,133900.0,14.9915,15.0295,14.9535,14.9725,133900.0
2011-07-19 11:30:00,15.75,15.77,15.69,15.74,112800.0,14.9725,14.9915,14.9155,14.963,112800.0
2011-07-19 12:00:00,15.74,15.78,15.71,15.76,113500.0,14.963,15.001,14.9345,14.982,113500.0
2011-07-19 12:30:00,15.76,15.79,15.73,15.75,233500.0,14.982,15.0105,14.9535,14.9725,233500.0
2011-07-19 13:00:00,15.75,15.84,15.75,15.78,196400.0,14.9725,15.058,14.9725,15.001,196400.0
2011-07-19 13:30:00,15.79,15.89,15.77,15.85,189800.0,15.0105,15.1056,14.9915,15.0676,189800.0
2011-07-19 14:00:00,15.85,15.87,15.8,15.86,103900.0,15.0676,15.0866,15.02,15.0771,103900.0
2011-07-19 14:30:00,15.87,15.95,15.81,15.93,160400.0,15.0866,15.1626,15.0295,15.1436,160400.0
2011-07-19 15:00:00,15.92,15.95,15.91,15.94,75400.0,15.1341,15.1626,15.1246,15.1531,75400.0
2011-07-19 15:30:00,15.94,15.94,15.79,15.83,315300.0,15.1531,15.1531,15.0105,15.0485,315300.0
2011-07-20 09:30:00,15.94,15.99,15.7,15.74,106200.0,15.1531,15.2006,14.925,14.963,106200.0
2011-07-20 10:00:00,15.75,15.79,15.63,15.7,75400.0,14.9725,15.0105,14.8584,14.925,75400.0
2011-07-20 10:30:00,15.72,15.87,15.72,15.87,18400.0,14.944,15.0866,14.944,15.0866,18400.0
2011-07-20 11:00:00,15.87,15.93,15.83,15.83,41500.0,15.0866,15.1436,15.0485,15.0485,41500.0
2011-07-20 11:30:00,15.8,15.86,15.74,15.78,27600.0,15.02,15.0771,14.963,15.001,27600.0
2011-07-20 12:00:00,15.78,15.82,15.74,15.74,19600.0,15.001,15.039,14.963,14.963,19600.0
2011-07-20 12:30:00,15.74,15.8,15.74,15.79,12700.0,14.963,15.02,14.963,15.0105,12700.0
2011-07-20 13:00:00,15.79,15.89,15.79,15.89,33600.0,15.0105,15.1056,15.0105,15.1056,33600.0
2011-07-20 13:30:00,15.88,15.92,15.86,15.92,34900.0,15.0961,15.1341,15.0771,15.1341,34900.0
2011-07-20 14:00:00,15.92,16.0,15.92,15.99,48900.0,15.1341,15.2101,15.1341,15.2006,48900.0
2011-07-20 14:30:00,15.99,15.99,15.91,15.91,39800.0,15.2006,15.2006,15.1246,15.1246,39800.0
2011-07-20 15:00:00,15.91,15.96,15.85,15.86,38400.0,15.1246,15.1721,15.0676,15.0771,38400.0
2011-07-20 15:30:00,15.85,15.93,15.84,15.87,79400.0,15.0676,15.1436,15.058,15.0866,79400.0
2011-07-21 09:30:00,15.98,16.11,15.81,16.1,89800.0,15.1911,15.3147,15.0295,15.3052,89800.0
2011-07-21 10:00:00,16.1,16.25,16.07,16.2,80300.0,15.3052,15.4478,15.2767,15.4003,80300.0
2011-07-21 10:30:00,16.19,16.2,16.08,16.11,46000.0,15.3908,15.4003,15.2862,15.3147,46000.0
2011-07-21 11:00:00,16.12,16.14,16.04,16.05,37400.0,15.3242,15.3432,15.2482,15.2577,37400.0
2011-07-21 11:30:00,16.05,16.05,15.95,16.0,35500.0,15.2577,15.2577,15.1626,15.2101,35500.0
2011-07-21 12:00:00,16.0,16.05,15.99,16.03,30300.0,15.2101,15.2577,15.2006,15.2387,30300.0
2011-07-21 12:30:00,16.02,16.16,16.01,16.06,53200.0,15.2292,15.3623,15.2197,15.2672,53200.0
2011-07-21 13:00:00,16.08,16.16,16.08,16.12,60500.0,15.2862,15.3623,15.2862,15.3242,60500.0
2011-07-21 13:30:00,16.13,16.15,16.08,16.13,28000.0,15.3337,15.3527,15.2862,15.3337,28000.0
2011-07-21 14:00:00,16.13,16.17,16.07,16.14,49700.0,15.3337,15.3718,15.2767,15.3432,49700.0
2011-07-21 14:30:00,16.15,16.2,16.14,16.18,73000.0,15.3527,15.4003,15.3432,15.3813,73000.0
2011-07-21 15:00:00,16.17,16.2,16.13,16.15,86800.0,15.3718,15.4003,15.3337,15.3527,86800.0
2011-07-21 15:30:00,16.14,16.16,16.03,16.08,233300.0,15.3432,15.3623,15.2387,15.2862,233300.0
2011-07-22 09:30:00,16.08,16.2,16.0,16.17,57200.0,15.2862,15.4003,15.2101,15.3718,57200.0
2011-07-22 10:00:00,16.17,16.24,16.16,16.21,100500.0,15.3718,15.4383,15.3623,15.4098,100500.0
2011-07-22 10:30:00,16.19,16.43,16.19,16.4,179100.0,15.3908,15.6189,15.3908,15.5904,179100.0
2011-07-22 11:00:00,16.4,16.42,16.32,16.39,90000.0,15.5904,15.6094,15.5144,15.5809,90000.0
2011-07-22 11:30:00,16.39,16.43,16.38,16.41,55400.0,15.5809,15.6189,15.5714,15.5999,55400.0
2011-07-22 12:00:00,16.41,16.46,16.37,16.43,35500.0,15.5999,15.6474,15.5619,15.6189,35500.0
2011-07-22 12:30:00,16.43,16.5,16.4,16.49,29900.0,15.6189,15.6855,15.5904,15.676,29900.0
2011-07-22 13:00:00,16.49,16.54,16.49,16.5,66500.0,15.676,15.7235,15.676,15.6855,66500.0
2011-07-22 13:30:00,16.5,16.56,16.48,16.5,83200.0,15.6855,15.7425,15.6665,15.6855,83200.0
2011-07-22 14:00:00,16.5,16.52,16.45,16.51,38500.0,15.6855,15.7045,15.6379,15.695,38500.0
2011-07-22 14:30:00,16.51,16.56,16.49,16.52,71200.0,15.695,15.7425,15.676,15.7045,71200.0
2011-07-22 15:00:00,16.52,16.54,16.47,16.49,122100.0,15.7045,15.7235,15.6569,15.676,122100.0
2011-07-22 15:30:00,16.49,16.5,16.37,16.38,288200.0,15.676,15.6855,15.5619,15.5714,288200.0
2011-07-25 09:30:00,16.1,16.26,16.09,16.23,74700.0,15.3052,15.4573,15.2957,15.4288,74700.0
2011-07-25 10:00:00,16.22,16.23,16.16,16.2,58900.0,15.4193,15.4288,15.3623,15.4003,58900.0
2011-07-25 10:30:00,16.2,16.22,16.12,16.16,52700.0,15.4003,15.4193,15.3242,15.3623,52700.0
2011-07-25 11:00:00,16.17,16.19,16.1,16.18,40500.0,15.3718,15.3908,15.3052,15.3813,40500.0
2011-07-25 11:30:00,16.18,16.23,16.12,16.16,45400.0,15.3813,15.4288,15.3242,15.3623,45400.0
2011-07-25 12:00:00,16.17,16.19,16.13,16.16,11300.0,15.3718,15.3908,15.3337,15.3623,11300.0
2011-07-25 12:30:00,16.15,16.24,16.11,16.18,55500.0,15.3527,15.4383,15.3147,15.3813,55500.0
2011-07-25 13:00:00,16.18,16.19,16.15,16.17,15700.0,15.3813,15.3908,15.3527,15.3718,15700.0
2011-07-25 13:30:00,16.17,16.2,16.14,16.16,26100.0,15.3718,15.4003,15.3432,15.3623,26100.0
2011-07-25 14:00:00,16.17,16.2,16.17,16.19,24200.0,15.3718,15.4003,15.3718,15.3908,24200.0
2011-07-25 14:30:00,16.19,16.2,16.13,16.17,67800.0,15.3908,15.4003,15.3337,15.3718,67800.0
2011-07-25 15:00:00,16.17,16.18,16.09,16.17,132200.0,15.3718,15.3813,15.2957,15.3718,132200.0
2011-07-25 15:30:00,16.17,16.2,16.11,16.13,126700.0,15.3718,15.4003,15.3147,15.3337,126700.0
2011-07-26 09:30:00,16.13,16.13,15.93,16.02,150500.0,15.3337,15.3337,15.1436,15.2292,150500.0
2011-07-26 10:00:00,16.02,16.16,15.93,16.11,168700.0,15.2292,15.3623,15.1436,15.3147,168700.0
2011-07-26 10:30:00,16.11,16.16,16.05,16.05,50500.0,15.3147,15.3623,15.2577,15.2577,50500.0
2011-07-26 11:00:00,16.06,16.16,16.04,16.05,29400.0,15.2672,15.3623,15.2482,15.2577,29400.0
2011-07-26 11:30:00,16.05,16.06,16.0,16.0,24700.0,15.2577,15.2672,15.2101,15.2101,24700.0
2011-07-26 12:00:00,16.0,16.05,16.0,16.04,15100.0,15.2101,15.2577,15.2101,15.2482,15100.0
2011-07-26 12:30:00,16.03,16.04,16.02,16.03,25700.0,15.2387,15.2482,15.2292,15.2387,25700.0
2011-07-26 13:00:00,16.03,16.06,16.0,16.05,50900.0,15.2387,15.2672,15.2101,15.2577,50900.0
2011-07-26 13:30:00,16.05,16.05,15.91,16.01,81900.0,15.2577,15.2577,15.1246,15.2197,81900.0
2011-07-26 14:00:00,16.01,16.14,15.98,16.13,68100.0,15.2197,15.3432,15.1911,15.3337,68100.0
2011-07-26 14:30:00,16.13,16.13,16.04,16.06,89200.0,15.3337,15.3337,15.2482,15.2672,89200.0
2011-07-26 15:00:00,16.05,16.05,16.0,16.01,54400.0,15.2577,15.2577,15.2101,15.2197,54400.0
2011-07-26 15:30:00,16.0,16.05,15.95,16.01,243600.0,15.2101,15.2577,15.1626,15.2197,243600.0
2011-07-27 09:30:00,15.96,16.06,15.7,15.72,212900.0,15.1721,15.2672,14.925,14.944,212900.0
2011-07-27 10:00:00,15.71,15.72,15.48,15.49,181600.0,14.9345,14.944,14.7158,14.7253,181600.0
2011-07-27 10:30:00,15.49,15.65,15.46,15.59,131400.0,14.7253,14.8774,14.6968,14.8204,131400.0
2011-07-27 11:00:00,15.59,15.61,15.55,15.6,39300.0,14.8204,14.8394,14.7824,14.8299,39300.0
2011-07-27 11:30:00,15.61,15.65,15.56,15.62,68400.0,14.8394,14.8774,14.7919,14.8489,68400.0
2011-07-27 12:00:00,15.62,15.73,15.61,15.62,62700.0,14.8489,14.9535,14.8394,14.8489,62700.0
2011-07-27 12:30:00,15.62,15.64,15.53,15.54,18900.0,14.8489,14.8679,14.7634,14.7729,18900.0
2011-07-27 13:00:00,15.53,15.57,15.51,15.53,47200.0,14.7634,14.8014,14.7443,14.7634,47200.0
2011-07-27 13:30:00,15.53,15.55,15.48,15.54,117300.0,14.7634,14.7824,14.7158,14.7729,117300.0
2011-07-27 14:00:00,15.55,15.57,15.49,15.52,70300.0,14.7824,14.8014,14.7253,14.7538,70300.0
2011-07-27 14:30:00,15.51,15.51,15.31,15.34,116000.0,14.7443,14.7443,14.5542,14.5827,116000.0
2011-07-27 15:00:00,15.34,15.43,15.28,15.43,159800.0,14.5827,14.6683,14.5257,14.6683,159800.0
2011-07-27 15:30:00,15.43,15.59,15.34,15.38,448900.0,14.6683,14.8204,14.5827,14.6208,448900.0
2011-07-28 09:30:00,15.5,15.58,15.34,15.42,131200.0,14.7348,14.8109,14.5827,14.6588,131200.0
2011-07-28 10:00:00,15.45,15.48,15.35,15.39,136500.0,14.6873,14.7158,14.5922,14.6303,136500.0
2011-07-28 10:30:00,15.4,15.44,15.32,15.36,53800.0,14.6398,14.6778,14.5637,14.6017,53800.0
2011-07-28 11:00:00,15.37,15.55,15.34,15.54,43400.0,14.6112,14.7824,14.5827,14.7729,43400.0
2011-07-28 11:30:00,15.53,15.53,15.45,15.5,29100.0,14.7634,14.7634,14.6873,14.7348,29100.0
2011-07-28 12:00:00,15.5,15.5,15.34,15.36,72900.0,14.7348,14.7348,14.5827,14.6017,72900.0
2011-07-28 12:30:00,15.36,15.37,15.23,15.25,70200.0,14.6017,14.6112,14.4782,14.4972,70200.0
2011-07-28 13:00:00,15.26,15.29,15.24,15.25,43400.0,14.5067,14.5352,14.4877,14.4972,43400.0
2011-07-28 13:30:00,15.26,15.29,15.22,15.27,42100.0,14.5067,14.5352,14.4687,14.5162,42100.0
2011-07-28 14:00:00,15.27,15.27,15.17,15.2,62800.0,14.5162,14.5162,14.4211,14.4496,62800.0
2011-07-28 14:30:00,15.2,15.22,15.15,15.21,57300.0,14.4496,14.4687,14.4021,14.4591,57300.0
2011-07-28 15:00:00,15.2,15.21,15.12,15.13,118900.0,14.4496,14.4591,14.3736,14.3831,118900.0
2011-07-28 15:30:00,15.13,15.16,15.12,15.15,363800.0,14.3831,14.4116,14.3736,14.4021,363800.0
2011-07-29 09:30:00,14.97,15.79,14.69,15.04,197000.0,14.231,15.0105,13.9648,14.2975,197000.0
2011-07-29 10:00:00,15.05,15.17,15.0,15.14,90500.0,14.307,14.4211,14.2595,14.3926,90500.0
2011-07-29 10:30:00,15.13,15.46,15.08,15.36,177300.0,14.3831,14.6968,14.3356,14.6017,177300.0
2011-07-29 11:00:00,15.36,15.53,15.31,15.4,101500.0,14.6017,14.7634,14.5542,14.6398,101500.0
2011-07-29 11:30:00,15.39,15.41,15.18,15.18,62300.0,14.6303,14.6493,14.4306,14.4306,62300.0
2011-07-29 12:00:00,15.19,15.23,15.08,15.19,43700.0,14.4401,14.4782,14.3356,14.4401,43700.0
2011-07-29 12:30:00,15.19,15.28,15.18,15.21,33600.0,14.4401,14.5257,14.4306,14.4591,33600.0
2011-07-29 13:00:00,15.2,15.23,15.16,15.19,23800.0,14.4496,14.4782,14.4116,14.4401,23800.0
2011-07-29 13:30:00,15.2,15.25,15.15,15.23,51000.0,14.4496,14.4972,14.4021,14.4782,51000.0
2011-07-29 14:00:00,15.23,15.31,15.13,15.15,77000.0,14.4782,14.5542,14.3831,14.4021,77000.0
2011-07-29 14:30:00,15.15,15.17,15.08,15.08,98300.0,14.4021,14.4211,14.3356,14.3356,98300.0
2011-07-29 15:00:00,15.09,15.12,15.02,15.02,179400.0,14.3451,14.3736,14.2785,14.2785,179400.0
2011-07-29 15:30:00,15.02,15.16,15.0,15.11,290600.0,14.2785,14.4116,14.2595,14.3641,290600.0
2011-08-01 09:30:00,15.41,15.55,15.06,15.21,111400.0,14.6493,14.7824,14.3166,14.4591,111400.0
2011-08-01 10:00:00,15.2,15.2,14.85,15.09,95100.0,14.4496,14.4496,14.1169,14.3451,95100.0
2011-08-01 10:30:00,15.1,15.21,15.03,15.07,61800.0,14.3546,14.4591,14.288,14.3261,61800.0
2011-08-01 11:00:00,15.05,15.06,14.93,15.0,44900.0,14.307,14.3166,14.193,14.2595,44900.0
2011-08-01 11:30:00,15.0,15.03,14.85,14.86,64100.0,14.2595,14.288,14.1169,14.1264,64100.0
2011-08-01 12:00:00,14.87,14.96,14.82,14.96,107400.0,14.1359,14.2215,14.0884,14.2215,107400.0
2011-08-01 12:30:00,14.96,14.98,14.86,14.91,45100.0,14.2215,14.2405,14.1264,14.174,45100.0
2011-08-01 13:00:00,14.91,14.97,14.82,14.95,28500.0,14.174,14.231,14.0884,14.212,28500.0
2011-08-01 13:30:00,14.95,15.1,14.95,15.03,82900.0,14.212,14.3546,14.212,14.288,82900.0
2011-08-01 14:00:00,15.03,15.03,14.87,14.9,38500.0,14.288,14.288,14.1359,14.1645,38500.0
2011-08-01 14:30:00,14.89,15.03,14.88,15.03,44400.0,14.1549,14.288,14.1454,14.288,44400.0
2011-08-01 15:00:00,15.02,15.17,15.0,15.14,111300.0,14.2785,14.4211,14.2595,14.3926,111300.0
2011-08-01 15:30:00,15.14,15.16,15.06,15.13,248500.0,14.3926,14.4116,14.3166,14.3831,248500.0
2011-08-02 09:30:00,14.99,15.03,14.8,15.01,74000.0,14.25,14.288,14.0694,14.269,74000.0
2011-08-02 10:00:00,15.03,15.05,14.76,14.76,211800.0,14.288,14.307,14.0314,14.0314,211800.0
2011-08-02 10:30:00,14.76,14.82,14.59,14.62,286700.0,14.0314,14.0884,13.8698,13.8983,286700.0
2011-08-02 11:00:00,14.63,14.65,14.57,14.58,147400.0,13.9078,13.9268,13.8507,13.8602,147400.0
2011-08-02 11:30:00,14.57,14.6,14.38,14.44,148000.0,13.8507,13.8793,13.6701,13.7272,148000.0
2011-08-02 12:00:00,14.45,14.63,14.42,14.56,93400.0,13.7367,13.9078,13.7081,13.8412,93400.0
2011-08-02 12:30:00,14.56,14.57,14.41,14.43,128300.0,13.8412,13.8507,13.6986,13.7177,128300.0
2011-08-02 13:00:00,14.42,14.52,14.4,14.47,84300.0,13.7081,13.8032,13.6891,13.7557,84300.0
2011-08-02 13:30:00,14.47,14.47,14.2,14.21,134300.0,13.7557,13.7557,13.499,13.5085,134300.0
2011-08-02 14:00:00,14.2,14.35,14.2,14.34,119800.0,13.499,13.6416,13.499,13.6321,119800.0
2011-08-02 14:30:00,14.33,14.37,14.24,14.24,182200.0,13.6226,13.6606,13.537,13.537,182200.0
2011-08-02 15:00:00,14.25,14.29,14.1,14.15,158200.0,13.5465,13.5846,13.4039,13.4515,158200.0
2011-08-02 15:30:00,14.14,14.15,13.98,14.1,637800.0,13.442,13.4515,13.2899,13.4039,637800.0
2011-08-03 09:30:00,14.33,14.55,14.14,14.21,171000.0,13.6226,13.8317,13.442,13.5085,171000.0
2011-08-03 10:00:00,14.21,14.24,14.02,14.02,168600.0,13.5085,13.537,13.3279,13.3279,168600.0
2011-08-03 10:30:00,14.02,14.02,13.65,14.0,238300.0,13.3279,13.3279,12.9762,13.3089,238300.0
2011-08-03 11:00:00,14.01,14.32,13.98,14.17,208400.0,13.3184,13.6131,13.2899,13.4705,208400.0
2011-08-03 11:30:00,14.18,14.29,14.05,14.24,181300.0,13.48,13.5846,13.3564,13.537,181300.0
2011-08-03 12:00:00,14.23,14.23,13.96,13.98,135700.0,13.5275,13.5275,13.2709,13.2899,135700.0
2011-08-03 12:30:00,13.99,14.06,13.94,14.05,146200.0,13.2994,13.3659,13.2518,13.3564,146200.0
2011-08-03 13:00:00,14.05,14.1,13.99,14.1,119600.0,13.3564,13.4039,13.2994,13.4039,119600.0
2011-08-03 13:30:00,14.1,14.4,14.1,14.22,207900.0,13.4039,13.6891,13.4039,13.518,207900.0
2011-08-03 14:00:00,14.21,14.25,14.07,14.08,125100.0,13.5085,13.5465,13.3754,13.3849,125100.0
2011-08-03 14:30:00,14.11,14.21,14.07,14.18,91000.0,13.4135,13.5085,13.3754,13.48,91000.0
2011-08-03 15:00:00,14.17,14.29,14.07,14.26,208700.0,13.4705,13.5846,13.3754,13.556,208700.0
2011-08-03 15:30:00,14.26,14.32,14.17,14.26,308100.0,13.556,13.6131,13.4705,13.556,308100.0
2011-08-04 09:30:00,14.13,15.11,14.13,14.79,852900.0,13.4325,14.3641,13.4325,14.0599,852900.0
2011-08-04 10:00:00,14.79,14.99,14.56,14.93,1036300.0,14.0599,14.25,13.8412,14.193,1036300.0
2011-08-04 10:30:00,14.91,14.94,14.43,14.45,510900.0,14.174,14.2025,13.7177,13.7367,510900.0
2011-08-04 11:00:00,14.44,14.51,14.26,14.3,651200.0,13.7272,13.7937,13.556,13.5941,651200.0
2011-08-04 11:30:00,14.3,14.42,14.2,14.3,459900.0,13.5941,13.7081,13.499,13.5941,459900.0
2011-08-04 12:00:00,14.29,14.62,14.24,14.57,400700.0,13.5846,13.8983,13.537,13.8507,400700.0
2011-08-04 12:30:00,14.58,14.79,14.57,14.72,381700.0,13.8602,14.0599,13.8507,13.9933,381700.0
2011-08-04 13:00:00,14.73,14.91,14.73,14.89,251600.0,14.0028,14.174,14.0028,14.1549,251600.0
2011-08-04 13:30:00,14.9,14.9,14.45,14.46,227600.0,14.1645,14.1645,13.7367,13.7462,227600.0
2011-08-04 14:00:00,14.46,14.5,14.26,14.29,421500.0,13.7462,13.7842,13.556,13.5846,421500.0
2011-08-04 14:30:00,14.28,14.33,14.13,14.18,663800.0,13.5751,13.6226,13.4325,13.48,663800.0
2011-08-04 15:00:00,14.18,14.24,13.91,13.92,464300.0,13.48,13.537,13.2233,13.2328,464300.0
2011-08-04 15:30:00,13.92,13.98,13.83,13.84,896100.0,13.2328,13.2899,13.1473,13.1568,896100.0
2011-08-05 09:30:00,14.1,14.35,13.47,13.49,470400.0,13.4039,13.6416,12.805,12.8241,470400.0
2011-08-05 10:00:00,13.49,14.02,13.46,13.89,334600.0,12.8241,13.3279,12.7955,13.2043,334600.0
2011-08-05 10:30:00,13.88,13.88,13.55,13.68,140800.0,13.1948,13.1948,12.8811,13.0047,140800.0
2011-08-05 11:00:00,13.68,13.68,13.36,13.54,306400.0,13.0047,13.0047,12.7005,12.8716,306400.0
2011-08-05 11:30:00,13.52,13.6,12.97,13.05,321700.0,12.8526,12.9286,12.3297,12.4058,321700.0
2011-08-05 12:00:00,13.04,13.49,13.01,13.32,208600.0,12.3963,12.8241,12.3678,12.6624,208600.0
2011-08-05 12:30:00,13.32,13.91,13.31,13.8,271700.0,12.6624,13.2233,12.6529,13.1188,271700.0
2011-08-05 13:00:00,13.79,13.88,13.58,13.81,219600.0,13.1092,13.1948,12.9096,13.1283,219600.0
2011-08-05 13:30:00,13.82,13.87,13.68,13.77,184800.0,13.1378,13.1853,13.0047,13.0902,184800.0
2011-08-05 14:00:00,13.77,13.85,13.67,13.68,234300.0,13.0902,13.1663,12.9952,13.0047,234300.0
2011-08-05 14:30:00,13.67,13.79,13.55,13.55,141900.0,12.9952,13.1092,12.8811,12.8811,141900.0
2011-08-05 15:00:00,13.56,13.61,13.32,13.4,318500.0,12.8906,12.9381,12.6624,12.7385,318500.0
2011-08-05 15:30:00,13.41,13.59,13.4,13.51,384500.0,12.748,12.9191,12.7385,12.8431,384500.0
2011-08-08 09:30:00,12.9,13.15,12.61,12.65,512000.0,12.2632,12.5008,11.9875,12.0255,512000.0
2011-08-08 10:00:00,12.67,12.69,12.36,12.38,715500.0,12.0445,12.0635,11.7498,11.7689,715500.0
2011-08-08 10:30:00,12.38,12.59,12.26,12.55,682300.0,11.7689,11.9685,11.6548,11.9305,682300.0
2011-08-08 11:00:00,12.55,12.89,12.5,12.58,460500.0,11.9305,12.2537,11.8829,11.959,460500.0
2011-08-08 11:30:00,12.58,12.73,12.48,12.61,621100.0,11.959,12.1016,11.8639,11.9875,621100.0
2011-08-08 12:00:00,12.62,12.62,12.31,12.32,371500.0,11.997,11.997,11.7023,11.7118,371500.0
2011-08-08 12:30:00,12.32,12.47,12.28,12.45,412200.0,11.7118,11.8544,11.6738,11.8354,412200.0
2011-08-08 13:00:00,12.45,12.52,12.36,12.38,329500.0,11.8354,11.9019,11.7498,11.7689,329500.0
2011-08-08 13:30:00,12.37,12.39,11.96,11.97,285300.0,11.7593,11.7784,11.3696,11.3791,285300.0
2011-08-08 14:00:00,11.96,11.96,11.52,11.6,345300.0,11.3696,11.3696,10.9513,11.0274,345300.0
2011-08-08 14:30:00,11.61,11.87,11.58,11.85,428500.0,11.0369,11.284,11.0083,11.265,428500.0
2011-08-08 15:00:00,11.86,12.24,11.81,12.11,366700.0,11.2745,11.6358,11.227,11.5122,366700.0
2011-08-08 15:30:00,12.1,12.15,11.85,11.93,683600.0,11.5027,11.5502,11.265,11.3411,683600.0
2011-08-09 09:30:00,12.29,12.61,12.07,12.31,575400.0,11.6833,11.9875,11.4742,11.7023,575400.0
2011-08-09 10:00:00,12.3,12.49,12.3,12.44,537900.0,11.6928,11.8734,11.6928,11.8259,537900.0
2011-08-09 10:30:00,12.44,12.65,12.43,12.61,259400.0,11.8259,12.0255,11.8164,11.9875,259400.0
2011-08-09 11:00:00,12.61,12.61,12.39,12.47,281900.0,11.9875,11.9875,11.7784,11.8544,281900.0
2011-08-09 11:30:00,12.48,12.48,12.41,12.46,168100.0,11.8639,11.8639,11.7974,11.8449,168100.0
2011-08-09 12:00:00,12.46,12.61,12.45,12.59,69400.0,11.8449,11.9875,11.8354,11.9685,69400.0
2011-08-09 12:30:00,12.6,12.64,12.53,12.54,66500.0,11.978,12.016,11.9114,11.921,66500.0
2011-08-09 13:00:00,12.54,12.54,12.45,12.45,111800.0,11.921,11.921,11.8354,11.8354,111800.0
2011-08-09 13:30:00,12.45,12.45,12.18,12.2,119000.0,11.8354,11.8354,11.5787,11.5977,119000.0
2011-08-09 14:00:00,12.19,12.33,11.68,12.1,380100.0,11.5882,11.7213,11.1034,11.5027,380100.0
2011-08-09 14:30:00,12.1,12.1,11.54,11.79,317100.0,11.5027,11.5027,10.9703,11.208,317100.0
2011-08-09 15:00:00,11.8,12.19,11.76,12.11,213600.0,11.2175,11.5882,11.1795,11.5122,213600.0
2011-08-09 15:30:00,12.11,12.8,12.11,12.8,670100.0,11.5122,12.1681,11.5122,12.1681,670100.0
2011-08-10 09:30:00,11.96,12.73,11.96,12.26,172300.0,11.3696,12.1016,11.3696,11.6548,172300.0
2011-08-10 10:00:00,12.26,12.43,12.05,12.19,317700.0,11.6548,11.8164,11.4551,11.5882,317700.0
2011-08-10 10:30:00,12.19,12.39,12.1,12.26,418400.0,11.5882,11.7784,11.5027,11.6548,418400.0
2011-08-10 11:00:00,12.25,12.31,12.11,12.15,190300.0,11.6453,11.7023,11.5122,11.5502,190300.0
2011-08-10 11:30:00,12.17,12.46,12.16,12.37,195700.0,11.5692,11.8449,11.5597,11.7593,195700.0
2011-08-10 12:00:00,12.37,12.49,12.29,12.29,103700.0,11.7593,11.8734,11.6833,11.6833,103700.0
2011-08-10 12:30:00,12.29,12.48,12.26,12.46,81700.0,11.6833,11.8639,11.6548,11.8449,81700.0
2011-08-10 13:00:00,12.45,12.46,12.24,12.35,138500.0,11.8354,11.8449,11.6358,11.7403,138500.0
2011-08-10 13:30:00,12.35,12.69,12.29,12.64,111000.0,11.7403,12.0635,11.6833,12.016,111000.0
2011-08-10 14:00:00,12.65,12.86,12.59,12.71,179200.0,12.0255,12.2252,11.9685,12.0826,179200.0
2011-08-10 14:30:00,12.71,12.76,12.48,12.48,181900.0,12.0826,12.1301,11.8639,11.8639,181900.0
2011-08-10 15:00:00,12.49,12.53,12.29,12.39,195900.0,11.8734,11.9114,11.6833,11.7784,195900.0
2011-08-10 15:30:00,12.39,12.44,12.21,12.23,609400.0,11.7784,11.8259,11.6072,11.6263,609400.0
2011-08-11 09:30:00,12.31,12.57,12.12,12.24,344200.0,11.7023,11.9495,11.5217,11.6358,344200.0
2011-08-11 10:00:00,12.23,12.41,12.09,12.32,365700.0,11.6263,11.7974,11.4932,11.7118,365700.0
2011-08-11 10:30:00,12.32,12.59,12.32,12.39,350700.0,11.7118,11.9685,11.7118,11.7784,350700.0
2011-08-11 11:00:00,12.38,12.4,12.25,12.37,163400.0,11.7689,11.7879,11.6453,11.7593,163400.0
2011-08-11 11:30:00,12.38,12.51,12.32,12.44,144800.0,11.7689,11.8924,11.7118,11.8259,144800.0
2011-08-11 12:00:00,12.44,12.48,12.35,12.36,122700.0,11.8259,11.8639,11.7403,11.7498,122700.0
2011-08-11 12:30:00,12.36,12.64,12.36,12.6,125600.0,11.7498,12.016,11.7498,11.978,125600.0
2011-08-11 13:00:00,12.6,12.6,12.43,12.54,258700.0,11.978,11.978,11.8164,11.921,258700.0
2011-08-11 13:30:00,12.54,12.56,12.44,12.52,231800.0,11.921,11.94,11.8259,11.9019,231800.0
2011-08-11 14:00:00,12.51,12.81,12.49,12.79,161000.0,11.8924,12.1776,11.8734,12.1586,161000.0
2011-08-11 14:30:00,12.79,12.9,12.65,12.88,309500.0,12.1586,12.2632,12.0255,12.2442,309500.0
2011-08-11 15:00:00,12.88,13.07,12.88,12.94,380300.0,12.2442,12.4248,12.2442,12.3012,380300.0
2011-08-11 15:30:00,12.94,13.04,12.57,12.65,1020700.0,12.3012,12.3963,11.9495,12.0255,1020700.0
2011-08-12 09:30:00,12.9,12.93,12.58,12.75,124900.0,12.2632,12.2917,11.959,12.1206,124900.0
2011-08-12 10:00:00,12.74,12.8,12.43,12.76,355700.0,12.1111,12.1681,11.8164,12.1301,355700.0
2011-08-12 10:30:00,12.76,12.86,12.68,12.8,164200.0,12.1301,12.2252,12.054,12.1681,164200.0
2011-08-12 11:00:00,12.79,12.85,12.68,12.82,120900.0,12.1586,12.2157,12.054,12.1871,120900.0
2011-08-12 11:30:00,12.81,13.1,12.79,13.05,201000.0,12.1776,12.4533,12.1586,12.4058,201000.0
2011-08-12 12:00:00,13.06,13.08,12.97,13.03,83400.0,12.4153,12.4343,12.3297,12.3868,83400.0
2011-08-12 12:30:00,13.04,13.07,12.84,12.94,101700.0,12.3963,12.4248,12.2061,12.3012,101700.0
2011-08-12 13:00:00,12.94,13.02,12.9,13.01,132000.0,12.3012,12.3773,12.2632,12.3678,132000.0
2011-08-12 13:30:00,13.01,13.1,12.97,13.08,141900.0,12.3678,12.4533,12.3297,12.4343,141900.0
2011-08-12 14:00:00,13.08,13.14,12.89,12.95,91600.0,12.4343,12.4913,12.2537,12.3107,91600.0
2011-08-12 14:30:00,12.95,12.97,12.83,12.89,100000.0,12.3107,12.3297,12.1966,12.2537,100000.0
2011-08-12 15:00:00,12.89,12.97,12.86,12.94,142600.0,12.2537,12.3297,12.2252,12.3012,142600.0
2011-08-12 15:30:00,12.94,12.95,12.85,12.93,415900.0,12.3012,12.3107,12.2157,12.2917,415900.0
2011-08-15 09:30:00,13.15,13.27,13.06,13.13,70800.0,12.5008,12.6149,12.4153,12.4818,70800.0
2011-08-15 10:00:00,13.14,13.25,13.08,13.17,157400.0,12.4913,12.5959,12.4343,12.5199,157400.0
2011-08-15 10:30:00,13.18,13.23,13.14,13.16,96300.0,12.5294,12.5769,12.4913,12.5103,96300.0
2011-08-15 11:00:00,13.17,13.17,13.04,13.15,103200.0,12.5199,12.5199,12.3963,12.5008,103200.0
2011-08-15 11:30:00,13.14,13.16,13.04,13.13,118700.0,12.4913,12.5103,12.3963,12.4818,118700.0
2011-08-15 12:00:00,13.12,13.19,13.11,13.18,47700.0,12.4723,12.5389,12.4628,12.5294,47700.0
2011-08-15 12:30:00,13.18,13.21,13.16,13.18,172700.0,12.5294,12.5579,12.5103,12.5294,172700.0
2011-08-15 13:00:00,13.18,13.28,13.15,13.24,157700.0,12.5294,12.6244,12.5008,12.5864,157700.0
2011-08-15 13:30:00,13.23,13.27,13.17,13.18,60700.0,12.5769,12.6149,12.5199,12.5294,60700.0
2011-08-15 14:00:00,13.18,13.3,13.18,13.27,78700.0,12.5294,12.6434,12.5294,12.6149,78700.0
2011-08-15 14:30:00,13.28,13.29,13.14,13.19,107200.0,12.6244,12.6339,12.4913,12.5389,107200.0
2011-08-15 15:00:00,13.19,13.21,13.12,13.15,237900.0,12.5389,12.5579,12.4723,12.5008,237900.0
2011-08-15 15:30:00,13.15,13.27,13.13,13.26,262600.0,12.5008,12.6149,12.4818,12.6054,262600.0
2011-08-16 09:30:00,13.04,13.12,12.87,12.88,142400.0,12.3963,12.4723,12.2347,12.2442,142400.0
2011-08-16 10:00:00,12.88,12.9,12.78,12.84,277000.0,12.2442,12.2632,12.1491,12.2061,277000.0
2011-08-16 10:30:00,12.84,12.87,12.77,12.85,194400.0,12.2061,12.2347,12.1396,12.2157,194400.0
2011-08-16 11:00:00,12.86,12.86,12.76,12.82,110800.0,12.2252,12.2252,12.1301,12.1871,110800.0
2011-08-16 11:30:00,12.82,13.0,12.81,12.99,86200.0,12.1871,12.3582,12.1776,12.3487,86200.0
2011-08-16 12:00:00,12.99,13.03,12.65,12.69,273800.0,12.3487,12.3868,12.0255,12.0635,273800.0
2011-08-16 12:30:00,12.68,12.81,12.65,12.79,111900.0,12.054,12.1776,12.0255,12.1586,111900.0
2011-08-16 13:00:00,12.79,12.8,12.53,12.59,207400.0,12.1586,12.1681,11.9114,11.9685,207400.0
2011-08-16 13:30:00,12.58,12.66,12.54,12.64,156200.0,11.959,12.035,11.921,12.016,156200.0
2011-08-16 14:00:00,12.64,12.68,12.59,12.63,107200.0,12.016,12.054,11.9685,12.0065,107200.0
2011-08-16 14:30:00,12.62,12.64,12.55,12.56,101000.0,11.997,12.016,11.9305,11.94,101000.0
2011-08-16 15:00:00,12.55,12.83,12.54,12.83,235100.0,11.9305,12.1966,11.921,12.1966,235100.0
2011-08-16 15:30:00,12.84,12.96,12.69,12.7,524000.0,12.2061,12.3202,12.0635,12.0731,524000.0
2011-08-17 09:30:00,12.85,13.04,12.77,12.9,125600.0,12.2157,12.3963,12.1396,12.2632,125600.0
2011-08-17 10:00:00,12.9,12.94,12.82,12.94,199100.0,12.2632,12.3012,12.1871,12.3012,199100.0
2011-08-17 10:30:00,12.94,12.95,12.84,12.84,131500.0,12.3012,12.3107,12.2061,12.2061,131500.0
2011-08-17 11:00:00,12.85,12.86,12.76,12.76,116800.0,12.2157,12.2252,12.1301,12.1301,116800.0
2011-08-17 11:30:00,12.77,12.83,12.67,12.68,132900.0,12.1396,12.1966,12.0445,12.054,132900.0
2011-08-17 12:00:00,12.67,12.68,12.53,12.6,92900.0,12.0445,12.054,11.9114,11.978,92900.0
2011-08-17 12:30:00,12.61,12.67,12.51,12.55,58700.0,11.9875,12.0445,11.8924,11.9305,58700.0
2011-08-17 13:00:00,12.55,12.64,12.48,12.55,69700.0,11.9305,12.016,11.8639,11.9305,69700.0
2011-08-17 13:30:00,12.55,12.58,12.49,12.53,57900.0,11.9305,11.959,11.8734,11.9114,57900.0
2011-08-17 14:00:00,12.53,12.68,12.53,12.64,50000.0,11.9114,12.054,11.9114,12.016,50000.0
2011-08-17 14:30:00,12.63,12.65,12.56,12.63,87800.0,12.0065,12.0255,11.94,12.0065,87800.0
2011-08-17 15:00:00,12.62,12.68,12.6,12.67,133700.0,11.997,12.054,11.978,12.0445,133700.0
2011-08-17 15:30:00,12.67,12.67,12.61,12.67,162200.0,12.0445,12.0445,11.9875,12.0445,162200.0
2011-08-18 09:30:00,12.23,12.23,11.91,12.05,235500.0,11.6263,11.6263,11.3221,11.4551,235500.0
2011-08-18 10:00:00,12.05,12.06,11.82,12.03,338700.0,11.4551,11.4647,11.2365,11.4361,338700.0
2011-08-18 10:30:00,12.03,12.11,11.95,12.11,205500.0,11.4361,11.5122,11.3601,11.5122,205500.0
2011-08-18 11:00:00,12.11,12.12,11.97,12.09,198300.0,11.5122,11.5217,11.3791,11.4932,198300.0
2011-08-18 11:30:00,12.08,12.19,12.05,12.1,72300.0,11.4837,11.5882,11.4551,11.5027,72300.0
2011-08-18 12:00:00,12.09,12.14,12.03,12.08,97100.0,11.4932,11.5407,11.4361,11.4837,97100.0
2011-08-18 12:30:00,12.07,12.11,12.01,12.02,77100.0,11.4742,11.5122,11.4171,11.4266,77100.0
2011-08-18 13:00:00,12.02,12.02,11.87,11.88,93100.0,11.4266,11.4266,11.284,11.2935,93100.0
2011-08-18 13:30:00,11.88,11.89,11.77,11.79,93100.0,11.2935,11.303,11.189,11.208,93100.0
2011-08-18 14:00:00,11.81,11.92,11.8,11.88,96800.0,11.227,11.3316,11.2175,11.2935,96800.0
2011-08-18 14:30:00,11.87,11.91,11.7,11.71,114400.0,11.284,11.3221,11.1224,11.1319,114400.0
2011-08-18 15:00:00,11.7,11.77,11.59,11.77,227300.0,11.1224,11.189,11.0179,11.189,227300.0
2011-08-18 15:30:00,11.77,11.84,11.62,11.74,406000.0,11.189,11.2555,11.0464,11.1604,406000.0
2011-08-19 09:30:00,11.48,11.71,11.34,11.68,323900.0,10.9133,11.1319,10.7802,11.1034,323900.0
2011-08-19 10:00:00,11.69,11.82,11.58,11.8,148900.0,11.1129,11.2365,11.0083,11.2175,148900.0
2011-08-19 10:30:00,11.81,11.82,11.72,11.75,191600.0,11.227,11.2365,11.1414,11.17,191600.0
2011-08-19 11:00:00,11.75,11.88,11.7,11.77,259800.0,11.17,11.2935,11.1224,11.189,259800.0
2011-08-19 11:30:00,11.77,11.85,11.69,11.85,125900.0,11.189,11.265,11.1129,11.265,125900.0
2011-08-19 12:00:00,11.84,11.9,11.8,11.81,115600.0,11.2555,11.3125,11.2175,11.227,115600.0
2011-08-19 12:30:00,11.82,11.85,11.74,11.8,119200.0,11.2365,11.265,11.1604,11.2175,119200.0
2011-08-19 13:00:00,11.8,11.87,11.77,11.83,145900.0,11.2175,11.284,11.189,11.246,145900.0
2011-08-19 13:30:00,11.84,11.86,11.72,11.78,183500.0,11.2555,11.2745,11.1414,11.1985,183500.0
2011-08-19 14:00:00,11.78,11.82,11.61,11.62,320600.0,11.1985,11.2365,11.0369,11.0464,320600.0
2011-08-19 14:30:00,11.61,11.66,11.51,11.6,282400.0,11.0369,11.0844,10.9418,11.0274,282400.0
2011-08-19 15:00:00,11.6,11.7,11.55,11.68,348300.0,11.0274,11.1224,10.9798,11.1034,348300.0
2011-08-19 15:30:00,11.68,11.68,11.56,11.61,606200.0,11.1034,11.1034,10.9893,11.0369,606200.0
2011-08-22 09:30:00,12.0,12.11,11.7,11.89,300500.0,11.4076,11.5122,11.1224,11.303,300500.0
2011-08-22 10:00:00,11.89,11.96,11.75,11.92,252600.0,11.303,11.3696,11.17,11.3316,252600.0
2011-08-22 10:30:00,11.92,12.0,11.75,11.77,279000.0,11.3316,11.4076,11.17,11.189,279000.0
2011-08-22 11:00:00,11.74,11.81,11.61,11.67,168700.0,11.1604,11.227,11.0369,11.0939,168700.0
2011-08-22 11:30:00,11.68,11.72,11.46,11.51,202400.0,11.1034,11.1414,10.8943,10.9418,202400.0
2011-08-22 12:00:00,11.51,11.58,11.47,11.47,292400.0,10.9418,11.0083,10.9038,10.9038,292400.0
2011-08-22 12:30:00,11.47,11.68,11.44,11.68,230200.0,10.9038,11.1034,10.8753,11.1034,230200.0
2011-08-22 13:00:00,11.67,11.74,11.63,11.64,68900.0,11.0939,11.1604,11.0559,11.0654,68900.0
2011-08-22 13:30:00,11.62,11.68,11.49,11.55,154200.0,11.0464,11.1034,10.9228,10.9798,154200.0
2011-08-22 14:00:00,11.55,11.58,11.45,11.47,161800.0,10.9798,11.0083,10.8848,10.9038,161800.0
2011-08-22 14:30:00,11.46,11.49,11.33,11.34,120500.0,10.8943,10.9228,10.7707,10.7802,120500.0
2011-08-22 15:00:00,11.35,11.46,11.35,11.44,230600.0,10.7897,10.8943,10.7897,10.8753,230600.0
2011-08-22 15:30:00,11.44,11.53,11.36,11.4,785900.0,10.8753,10.9608,10.7992,10.8372,785900.0
2011-08-23 09:30:00,11.49,11.49,11.19,11.19,124200.0,10.9228,10.9228,10.6376,10.6376,124200.0
2011-08-23 10:00:00,11.19,11.36,11.07,11.1,307700.0,10.6376,10.7992,10.5235,10.552,307700.0
2011-08-23 10:30:00,11.11,11.16,10.92,10.93,291900.0,10.5615,10.6091,10.3809,10.3904,291900.0
2011-08-23 11:00:00,10.93,10.96,10.89,10.94,290900.0,10.3904,10.419,10.3524,10.3999,290900.0
2011-08-23 11:30:00,10.94,11.07,10.85,11.05,282500.0,10.3999,10.5235,10.3144,10.5045,282500.0
2011-08-23 12:00:00,11.06,11.11,10.96,11.01,282900.0,10.514,10.5615,10.419,10.4665,282900.0
2011-08-23 12:30:00,11.01,11.14,10.98,11.07,156700.0,10.4665,10.5901,10.438,10.5235,156700.0
2011-08-23 13:00:00,11.06,11.1,11.04,11.08,239700.0,10.514,10.552,10.495,10.533,239700.0
2011-08-23 13:30:00,11.08,11.09,10.95,11.06,219900.0,10.533,10.5425,10.4094,10.514,219900.0
2011-08-23 14:00:00,11.07,11.13,11.01,11.07,182500.0,10.5235,10.5806,10.4665,10.5235,182500.0
2011-08-23 14:30:00,11.08,11.11,11.05,11.07,266700.0,10.533,10.5615,10.5045,10.5235,266700.0
2011-08-23 15:00:00,11.08,11.28,11.07,11.24,530500.0,10.533,10.7232,10.5235,10.6851,530500.0
2011-08-23 15:30:00,11.23,11.3,11.15,11.28,666200.0,10.6756,10.7422,10.5996,10.7232,666200.0
2011-08-24 09:30:00,11.31,11.47,11.26,11.44,188700.0,10.7517,10.9038,10.7041,10.8753,188700.0
2011-08-24 10:00:00,11.45,11.54,11.32,11.34,345500.0,10.8848,10.9703,10.7612,10.7802,345500.0
2011-08-24 10:30:00,11.34,11.45,11.3,11.33,135800.0,10.7802,10.8848,10.7422,10.7707,135800.0
2011-08-24 11:00:00,11.32,11.51,11.26,11.44,94200.0,10.7612,10.9418,10.7041,10.8753,94200.0
2011-08-24 11:30:00,11.43,11.45,11.34,11.35,80700.0,10.8658,10.8848,10.7802,10.7897,80700.0
2011-08-24 12:00:00,11.35,11.37,11.22,11.35,69100.0,10.7897,10.8087,10.6661,10.7897,69100.0
2011-08-24 12:30:00,11.35,11.52,11.34,11.51,135400.0,10.7897,10.9513,10.7802,10.9418,135400.0
2011-08-24 13:00:00,11.51,11.56,11.46,11.47,116800.0,10.9418,10.9893,10.8943,10.9038,116800.0
2011-08-24 13:30:00,11.48,11.5,11.4,11.49,197300.0,10.9133,10.9323,10.8372,10.9228,197300.0
2011-08-24 14:00:00,11.49,11.5,11.44,11.49,181900.0,10.9228,10.9323,10.8753,10.9228,181900.0
2011-08-24 14:30:00,11.49,11.58,11.48,11.56,205000.0,10.9228,11.0083,10.9133,10.9893,205000.0
2011-08-24 15:00:00,11.58,11.72,11.54,11.7,193000.0,11.0083,11.1414,10.9703,11.1224,193000.0
2011-08-24 15:30:00,11.69,11.77,11.63,11.68,450900.0,11.1129,11.189,11.0559,11.1034,450900.0
2011-08-25 09:30:00,11.8,11.89,11.6,11.66,128400.0,11.2175,11.303,11.0274,11.0844,128400.0
2011-08-25 10:00:00,11.68,11.71,11.49,11.67,223500.0,11.1034,11.1319,10.9228,11.0939,223500.0
2011-08-25 10:30:00,11.67,11.7,11.4,11.48,80100.0,11.0939,11.1224,10.8372,10.9133,80100.0
2011-08-25 11:00:00,11.48,11.62,11.41,11.59,95200.0,10.9133,11.0464,10.8467,11.0179,95200.0
2011-08-25 11:30:00,11.59,11.63,11.49,11.59,110300.0,11.0179,11.0559,10.9228,11.0179,110300.0
2011-08-25 12:00:00,11.58,11.6,11.45,11.49,75400.0,11.0083,11.0274,10.8848,10.9228,75400.0
2011-08-25 12:30:00,11.5,11.5,11.39,11.49,216100.0,10.9323,10.9323,10.8277,10.9228,216100.0
2011-08-25 13:00:00,11.48,11.54,11.43,11.53,74000.0,10.9133,10.9703,10.8658,10.9608,74000.0
2011-08-25 13:30:00,11.54,11.69,11.52,11.68,166900.0,10.9703,11.1129,10.9513,11.1034,166900.0
2011-08-25 14:00:00,11.68,11.68,11.5,11.52,99600.0,11.1034,11.1034,10.9323,10.9513,99600.0
2011-08-25 14:30:00,11.52,11.54,11.39,11.39,133100.0,10.9513,10.9703,10.8277,10.8277,133100.0
2011-08-25 15:00:00,11.39,11.47,11.36,11.39,140000.0,10.8277,10.9038,10.7992,10.8277,140000.0
2011-08-25 15:30:00,11.39,11.41,11.32,11.35,442900.0,10.8277,10.8467,10.7612,10.7897,442900.0
2011-08-26 09:30:00,11.25,11.5,11.12,11.24,119300.0,10.6946,10.9323,10.5711,10.6851,119300.0
2011-08-26 10:00:00,11.25,11.47,11.03,11.33,134000.0,10.6946,10.9038,10.4855,10.7707,134000.0
2011-08-26 10:30:00,11.33,11.41,11.23,11.26,217500.0,10.7707,10.8467,10.6756,10.7041,217500.0
2011-08-26 11:00:00,11.24,11.56,11.23,11.44,121600.0,10.6851,10.9893,10.6756,10.8753,121600.0
2011-08-26 11:30:00,11.45,11.51,11.4,11.5,122900.0,10.8848,10.9418,10.8372,10.9323,122900.0
2011-08-26 12:00:00,11.5,11.73,11.49,11.7,306800.0,10.9323,11.1509,10.9228,11.1224,306800.0
2011-08-26 12:30:00,11.71,11.75,11.65,11.73,205200.0,11.1319,11.17,11.0749,11.1509,205200.0
2011-08-26 13:00:00,11.74,11.95,11.68,11.93,174200.0,11.1604,11.3601,11.1034,11.3411,174200.0
2011-08-26 13:30:00,11.95,11.98,11.84,11.86,330200.0,11.3601,11.3886,11.2555,11.2745,330200.0
2011-08-26 14:00:00,11.87,11.96,11.86,11.88,151000.0,11.284,11.3696,11.2745,11.2935,151000.0
2011-08-26 14:30:00,11.88,11.97,11.85,11.96,139300.0,11.2935,11.3791,11.265,11.3696,139300.0
2011-08-26 15:00:00,11.96,11.98,11.83,11.89,197700.0,11.3696,11.3886,11.246,11.303,197700.0
2011-08-26 15:30:00,11.89,11.95,11.86,11.91,358000.0,11.303,11.3601,11.2745,11.3221,358000.0
2011-08-29 09:30:00,12.08,12.23,12.08,12.18,128400.0,11.4837,11.6263,11.4837,11.5787,128400.0
2011-08-29 10:00:00,12.17,12.24,12.11,12.2,148200.0,11.5692,11.6358,11.5122,11.5977,148200.0
2011-08-29 10:30:00,12.21,12.24,12.06,12.14,110100.0,11.6072,11.6358,11.4647,11.5407,110100.0
2011-08-29 11:00:00,12.15,12.29,12.13,12.25,118500.0,11.5502,11.6833,11.5312,11.6453,118500.0
2011-08-29 11:30:00,12.25,12.37,12.2,12.35,103300.0,11.6453,11.7593,11.5977,11.7403,103300.0
2011-08-29 12:00:00,12.36,12.43,12.35,12.42,59900.0,11.7498,11.8164,11.7403,11.8069,59900.0
2011-08-29 12:30:00,12.42,12.49,12.4,12.47,47900.0,11.8069,11.8734,11.7879,11.8544,47900.0
2011-08-29 13:00:00,12.48,12.53,12.44,12.5,67300.0,11.8639,11.9114,11.8259,11.8829,67300.0
2011-08-29 13:30:00,12.5,12.5,12.4,12.42,78300.0,11.8829,11.8829,11.7879,11.8069,78300.0
2011-08-29 14:00:00,12.43,12.52,12.42,12.49,50000.0,11.8164,11.9019,11.8069,11.8734,50000.0
2011-08-29 14:30:00,12.49,12.55,12.48,12.54,190400.0,11.8734,11.9305,11.8639,11.921,190400.0
2011-08-29 15:00:00,12.53,12.65,12.53,12.6,103000.0,11.9114,12.0255,11.9114,11.978,103000.0
2011-08-29 15:30:00,12.6,12.65,12.56,12.61,370700.0,11.978,12.0255,11.94,11.9875,370700.0
2011-08-30 09:30:00,12.46,12.71,12.43,12.69,74900.0,11.8449,12.0826,11.8164,12.0635,74900.0
2011-08-30 10:00:00,12.68,12.68,12.46,12.66,142200.0,12.054,12.054,11.8449,12.035,142200.0
2011-08-30 10:30:00,12.66,12.85,12.66,12.83,153900.0,12.035,12.2157,12.035,12.1966,153900.0
2011-08-30 11:00:00,12.83,12.97,12.81,12.96,154300.0,12.1966,12.3297,12.1776,12.3202,154300.0
2011-08-30 11:30:00,12.96,13.15,12.96,13.04,109500.0,12.3202,12.5008,12.3202,12.3963,109500.0
2011-08-30 12:00:00,13.05,13.05,12.96,13.0,78100.0,12.4058,12.4058,12.3202,12.3582,78100.0
2011-08-30 12:30:00,13.0,13.03,12.79,12.85,126800.0,12.3582,12.3868,12.1586,12.2157,126800.0
2011-08-30 13:00:00,12.85,12.9,12.82,12.87,115700.0,12.2157,12.2632,12.1871,12.2347,115700.0
2011-08-30 13:30:00,12.87,12.96,12.84,12.92,102500.0,12.2347,12.3202,12.2061,12.2822,102500.0
2011-08-30 14:00:00,12.92,13.07,12.86,13.07,124500.0,12.2822,12.4248,12.2252,12.4248,124500.0
2011-08-30 14:30:00,13.06,13.07,12.9,13.04,134300.0,12.4153,12.4248,12.2632,12.3963,134300.0
2011-08-30 15:00:00,13.03,13.05,12.97,13.04,148700.0,12.3868,12.4058,12.3297,12.3963,148700.0
2011-08-30 15:30:00,13.04,13.1,13.01,13.03,382700.0,12.3963,12.4533,12.3678,12.3868,382700.0
2011-08-31 09:30:00,13.15,13.35,13.15,13.35,149200.0,12.5008,12.691,12.5008,12.691,149200.0
2011-08-31 10:00:00,13.35,13.45,13.27,13.45,170000.0,12.691,12.786,12.6149,12.786,170000.0
2011-08-31 10:30:00,13.44,13.46,13.32,13.37,178500.0,12.7765,12.7955,12.6624,12.71,178500.0
2011-08-31 11:00:00,13.37,13.39,13.27,13.34,305200.0,12.71,12.729,12.6149,12.6815,305200.0
2011-08-31 11:30:00,13.34,13.38,13.26,13.27,131300.0,12.6815,12.7195,12.6054,12.6149,131300.0
2011-08-31 12:00:00,13.27,13.4,13.27,13.4,86300.0,12.6149,12.7385,12.6149,12.7385,86300.0
2011-08-31 12:30:00,13.4,13.44,13.38,13.43,119800.0,12.7385,12.7765,12.7195,12.767,119800.0
2011-08-31 13:00:00,13.43,13.43,13.24,13.26,101300.0,12.767,12.767,12.5864,12.6054,101300.0
2011-08-31 13:30:00,13.26,13.28,13.08,13.11,118700.0,12.6054,12.6244,12.4343,12.4628,118700.0
2011-08-31 14:00:00,13.12,13.23,13.07,13.2,133500.0,12.4723,12.5769,12.4248,12.5484,133500.0
2011-08-31 14:30:00,13.2,13.2,13.0,13.07,200900.0,12.5484,12.5484,12.3582,12.4248,200900.0
2011-08-31 15:00:00,13.08,13.18,13.0,13.08,98000.0,12.4343,12.5294,12.3582,12.4343,98000.0
2011-08-31 15:30:00,13.07,13.24,13.07,13.15,247500.0,12.4248,12.5864,12.4248,12.5008,247500.0
2011-09-01 09:30:00,13.03,13.13,12.95,13.05,97100.0,12.3868,12.4818,12.3107,12.4058,97100.0
2011-09-01 10:00:00,13.0,13.39,13.0,13.22,129300.0,12.3582,12.729,12.3582,12.5674,129300.0
2011-09-01 10:30:00,13.19,13.24,13.08,13.13,61100.0,12.5389,12.5864,12.4343,12.4818,61100.0
2011-09-01 11:00:00,13.12,13.18,13.05,13.18,49600.0,12.4723,12.5294,12.4058,12.5294,49600.0
2011-09-01 11:30:00,13.19,13.29,13.15,13.28,61900.0,12.5389,12.6339,12.5008,12.6244,61900.0
2011-09-01 12:00:00,13.29,13.37,13.22,13.36,122200.0,12.6339,12.71,12.5674,12.7005,122200.0
2011-09-01 12:30:00,13.35,13.38,13.26,13.3,115600.0,12.691,12.7195,12.6054,12.6434,115600.0
2011-09-01 13:00:00,13.29,13.32,13.22,13.32,128400.0,12.6339,12.6624,12.5674,12.6624,128400.0
2011-09-01 13:30:00,13.31,13.33,13.05,13.05,134500.0,12.6529,12.672,12.4058,12.4058,134500.0
2011-09-01 14:00:00,13.05,13.06,12.92,13.0,103500.0,12.4058,12.4153,12.2822,12.3582,103500.0
2011-09-01 14:30:00,13.0,13.13,13.0,13.11,104500.0,12.3582,12.4818,12.3582,12.4628,104500.0
2011-09-01 15:00:00,13.11,13.12,13.02,13.04,259400.0,12.4628,12.4723,12.3773,12.3963,259400.0
2011-09-01 15:30:00,13.05,13.07,12.95,12.96,239000.0,12.4058,12.4248,12.3107,12.3202,239000.0
2011-09-02 09:30:00,12.62,12.82,12.33,12.76,162000.0,11.997,12.1871,11.7213,12.1301,162000.0
2011-09-02 10:00:00,12.76,12.79,12.65,12.65,133600.0,12.1301,12.1586,12.0255,12.0255,133600.0
2011-09-02 10:30:00,12.65,12.73,12.63,12.69,101100.0,12.0255,12.1016,12.0065,12.0635,101100.0
2011-09-02 11:00:00,12.69,12.74,12.65,12.69,77400.0,12.0635,12.1111,12.0255,12.0635,77400.0
2011-09-02 11:30:00,12.67,12.69,12.61,12.62,48000.0,12.0445,12.0635,11.9875,11.997,48000.0
2011-09-02 12:00:00,12.62,12.69,12.6,12.62,47700.0,11.997,12.0635,11.978,11.997,47700.0
2011-09-02 12:30:00,12.62,12.62,12.53,12.55,36100.0,11.997,11.997,11.9114,11.9305,36100.0
2011-09-02 13:00:00,12.55,12.55,12.4,12.41,57700.0,11.9305,11.9305,11.7879,11.7974,57700.0
2011-09-02 13:30:00,12.41,12.47,12.35,12.4,92600.0,11.7974,11.8544,11.7403,11.7879,92600.0
2011-09-02 14:00:00,12.39,12.42,12.26,12.31,114300.0,11.7784,11.8069,11.6548,11.7023,114300.0
2011-09-02 14:30:00,12.31,12.31,12.21,12.22,69400.0,11.7023,11.7023,11.6072,11.6168,69400.0
2011-09-02 15:00:00,12.23,12.33,12.19,12.29,92100.0,11.6263,11.7213,11.5882,11.6833,92100.0
2011-09-02 15:30:00,12.3,12.49,12.29,12.35,346500.0,11.6928,11.8734,11.6833,11.7403,346500.0
2011-09-06 09:30:00,11.95,12.4,11.95,12.16,121600.0,11.3601,11.7879,11.3601,11.5597,121600.0
2011-09-06 10:00:00,12.16,12.27,12.01,12.01,267200.0,11.5597,11.6643,11.4171,11.4171,267200.0
2011-09-06 10:30:00,12.0,12.05,11.92,12.04,116700.0,11.4076,11.4551,11.3316,11.4456,116700.0
2011-09-06 11:00:00,12.03,12.17,12.0,12.16,86400.0,11.4361,11.5692,11.4076,11.5597,86400.0
2011-09-06 11:30:00,12.17,12.22,12.06,12.11,79900.0,11.5692,11.6168,11.4647,11.5122,79900.0
2011-09-06 12:00:00,12.11,12.19,12.08,12.16,50600.0,11.5122,11.5882,11.4837,11.5597,50600.0
2011-09-06 12:30:00,12.15,12.15,12.02,12.05,42700.0,11.5502,11.5502,11.4266,11.4551,42700.0
2011-09-06 13:00:00,12.05,12.11,12.02,12.03,64900.0,11.4551,11.5122,11.4266,11.4361,64900.0
2011-09-06 13:30:00,12.02,12.23,12.0,12.2,84300.0,11.4266,11.6263,11.4076,11.5977,84300.0
2011-09-06 14:00:00,12.2,12.38,12.17,12.33,82700.0,11.5977,11.7689,11.5692,11.7213,82700.0
2011-09-06 14:30:00,12.32,12.32,12.17,12.17,91000.0,11.7118,11.7118,11.5692,11.5692,91000.0
2011-09-06 15:00:00,12.18,12.19,12.03,12.08,124700.0,11.5787,11.5882,11.4361,11.4837,124700.0
2011-09-06 15:30:00,12.07,12.35,12.01,12.31,297500.0,11.4742,11.7403,11.4171,11.7023,297500.0
2011-09-07 09:30:00,12.59,12.65,12.45,12.59,94800.0,11.9685,12.0255,11.8354,11.9685,94800.0
2011-09-07 10:00:00,12.59,12.7,12.58,12.59,99400.0,11.9685,12.0731,11.959,11.9685,99400.0
2011-09-07 10:30:00,12.6,12.64,12.41,12.44,188200.0,11.978,12.016,11.7974,11.8259,188200.0
2011-09-07 11:00:00,12.45,12.62,12.43,12.61,89300.0,11.8354,11.997,11.8164,11.9875,89300.0
2011-09-07 11:30:00,12.62,12.64,12.53,12.61,52400.0,11.997,12.016,11.9114,11.9875,52400.0
2011-09-07 12:00:00,12.61,12.68,12.6,12.66,35000.0,11.9875,12.054,11.978,12.035,35000.0
2011-09-07 12:30:00,12.66,12.72,12.66,12.7,34500.0,12.035,12.0921,12.035,12.0731,34500.0
2011-09-07 13:00:00,12.7,12.78,12.68,12.71,90200.0,12.0731,12.1491,12.054,12.0826,90200.0
2011-09-07 13:30:00,12.7,12.72,12.62,12.66,37100.0,12.0731,12.0921,11.997,12.035,37100.0
2011-09-07 14:00:00,12.66,12.79,12.66,12.74,71600.0,12.035,12.1586,12.035,12.1111,71600.0
2011-09-07 14:30:00,12.73,12.76,12.71,12.75,33300.0,12.1016,12.1301,12.0826,12.1206,33300.0
2011-09-07 15:00:00,12.74,12.75,12.67,12.68,80100.0,12.1111,12.1206,12.0445,12.054,80100.0
2011-09-07 15:30:00,12.69,12.75,12.63,12.74,251200.0,12.0635,12.1206,12.0065,12.1111,251200.0
2011-09-08 09:30:00,12.65,12.79,12.48,12.51,56400.0,12.0255,12.1586,11.8639,11.8924,56400.0
2011-09-08 10:00:00,12.51,12.75,12.41,12.67,58500.0,11.8924,12.1206,11.7974,12.0445,58500.0
2011-09-08 10:30:00,12.68,12.81,12.68,12.8,29900.0,12.054,12.1776,12.054,12.1681,29900.0
2011-09-08 11:00:00,12.81,12.83,12.75,12.78,31700.0,12.1776,12.1966,12.1206,12.1491,31700.0
2011-09-08 11:30:00,12.77,12.81,12.59,12.62,51100.0,12.1396,12.1776,11.9685,11.997,51100.0
2011-09-08 12:00:00,12.61,12.69,12.57,12.61,40100.0,11.9875,12.0635,11.9495,11.9875,40100.0
2011-09-08 12:30:00,12.61,12.68,12.53,12.68,37200.0,11.9875,12.054,11.9114,12.054,37200.0
2011-09-08 13:00:00,12.67,12.68,12.57,12.58,35700.0,12.0445,12.054,11.9495,11.959,35700.0
2011-09-08 13:30:00,12.59,12.64,12.32,12.4,114800.0,11.9685,12.016,11.7118,11.7879,114800.0
2011-09-08 14:00:00,12.39,12.39,12.17,12.23,101400.0,11.7784,11.7784,11.5692,11.6263,101400.0
2011-09-08 14:30:00,12.21,12.26,12.18,12.22,110600.0,11.6072,11.6548,11.5787,11.6168,110600.0
2011-09-08 15:00:00,12.22,12.23,12.1,12.21,220400.0,11.6168,11.6263,11.5027,11.6072,220400.0
2011-09-08 15:30:00,12.22,12.33,12.17,12.24,324700.0,11.6168,11.7213,11.5692,11.6358,324700.0
2011-09-09 09:30:00,12.07,12.77,11.92,12.03,112200.0,11.4742,12.1396,11.3316,11.4361,112200.0
2011-09-09 10:00:00,12.05,12.17,12.0,12.16,74200.0,11.4551,11.5692,11.4076,11.5597,74200.0
2011-09-09 10:30:00,12.18,12.18,12.0,12.02,69100.0,11.5787,11.5787,11.4076,11.4266,69100.0
2011-09-09 11:00:00,12.02,12.14,11.87,11.87,141800.0,11.4266,11.5407,11.284,11.284,141800.0
2011-09-09 11:30:00,11.88,11.93,11.76,11.86,79000.0,11.2935,11.3411,11.1795,11.2745,79000.0
2011-09-09 12:00:00,11.85,11.87,11.71,11.79,69300.0,11.265,11.284,11.1319,11.208,69300.0
2011-09-09 12:30:00,11.78,11.85,11.63,11.85,114200.0,11.1985,11.265,11.0559,11.265,114200.0
2011-09-09 13:00:00,11.84,11.97,11.81,11.92,116600.0,11.2555,11.3791,11.227,11.3316,116600.0
2011-09-09 13:30:00,11.92,11.92,11.73,11.75,65300.0,11.3316,11.3316,11.1509,11.17,65300.0
2011-09-09 14:00:00,11.75,11.81,11.62,11.62,100600.0,11.17,11.227,11.0464,11.0464,100600.0
2011-09-09 14:30:00,11.62,11.73,11.55,11.64,104800.0,11.0464,11.1509,10.9798,11.0654,104800.0
2011-09-09 15:00:00,11.63,11.68,11.56,11.56,102700.0,11.0559,11.1034,10.9893,10.9893,102700.0
2011-09-09 15:30:00,11.57,11.81,11.56,11.74,284800.0,10.9988,11.227,10.9893,11.1604,284800.0
2011-09-12 09:30:00,11.53,11.85,11.51,11.72,142100.0,10.9608,11.265,10.9418,11.1414,142100.0
2011-09-12 10:00:00,11.73,11.89,11.54,11.56,155300.0,11.1509,11.303,10.9703,10.9893,155300.0
2011-09-12 10:30:00,11.56,11.66,11.54,11.54,191100.0,10.9893,11.0844,10.9703,10.9703,191100.0
2011-09-12 11:00:00,11.53,11.59,11.51,11.55,117600.0,10.9608,11.0179,10.9418,10.9798,117600.0
2011-09-12 11:30:00,11.55,11.59,11.41,11.42,141300.0,10.9798,11.0179,10.8467,10.8562,141300.0
2011-09-12 12:00:00,11.43,11.51,11.33,11.39,140400.0,10.8658,10.9418,10.7707,10.8277,140400.0
2011-09-12 12:30:00,11.39,11.4,11.22,11.25,163400.0,10.8277,10.8372,10.6661,10.6946,163400.0
2011-09-12 13:00:00,11.25,11.35,11.24,11.3,142400.0,10.6946,10.7897,10.6851,10.7422,142400.0
2011-09-12 13:30:00,11.3,11.35,11.2,11.27,172300.0,10.7422,10.7897,10.6471,10.7136,172300.0
2011-09-12 14:00:00,11.27,11.29,11.17,11.24,243900.0,10.7136,10.7327,10.6186,10.6851,243900.0
2011-09-12 14:30:00,11.25,11.47,11.23,11.29,130500.0,10.6946,10.9038,10.6756,10.7327,130500.0
2011-09-12 15:00:00,11.29,11.3,11.16,11.2,252000.0,10.7327,10.7422,10.6091,10.6471,252000.0
2011-09-12 15:30:00,11.21,11.51,11.2,11.44,629800.0,10.6566,10.9418,10.6471,10.8753,629800.0
2011-09-13 09:30:00,11.56,11.75,11.44,11.55,261200.0,10.9893,11.17,10.8753,10.9798,261200.0
2011-09-13 10:00:00,11.56,11.73,11.54,11.69,170500.0,10.9893,11.1509,10.9703,11.1129,170500.0
2011-09-13 10:30:00,11.7,11.74,11.5,11.5,150200.0,11.1224,11.1604,10.9323,10.9323,150200.0
2011-09-13 11:00:00,11.5,11.52,11.37,11.44,141500.0,10.9323,10.9513,10.8087,10.8753,141500.0
2011-09-13 11:30:00,11.44,11.51,11.41,11.47,51900.0,10.8753,10.9418,10.8467,10.9038,51900.0
2011-09-13 12:00:00,11.46,11.53,11.39,11.49,69300.0,10.8943,10.9608,10.8277,10.9228,69300.0
2011-09-13 12:30:00,11.5,11.55,11.46,11.52,75000.0,10.9323,10.9798,10.8943,10.9513,75000.0
2011-09-13 13:00:00,11.51,11.57,11.5,11.52,66800.0,10.9418,10.9988,10.9323,10.9513,66800.0
2011-09-13 13:30:00,11.51,11.6,11.45,11.56,80300.0,10.9418,11.0274,10.8848,10.9893,80300.0
2011-09-13 14:00:00,11.56,11.67,11.51,11.67,89300.0,10.9893,11.0939,10.9418,11.0939,89300.0
2011-09-13 14:30:00,11.67,11.69,11.58,11.65,130500.0,11.0939,11.1129,11.0083,11.0749,130500.0
2011-09-13 15:00:00,11.65,11.7,11.5,11.66,156000.0,11.0749,11.1224,10.9323,11.0844,156000.0
2011-09-13 15:30:00,11.66,11.78,11.64,11.74,383100.0,11.0844,11.1985,11.0654,11.1604,383100.0
2011-09-14 09:30:00,11.9,12.21,11.78,11.99,372900.0,11.3125,11.6072,11.1985,11.3981,372900.0
2011-09-14 10:00:00,11.98,12.14,11.93,12.09,392000.0,11.3886,11.5407,11.3411,11.4932,392000.0
2011-09-14 10:30:00,12.08,12.17,11.94,11.99,148000.0,11.4837,11.5692,11.3506,11.3981,148000.0
2011-09-14 11:00:00,11.99,12.14,11.97,12.13,128700.0,11.3981,11.5407,11.3791,11.5312,128700.0
2011-09-14 11:30:00,12.12,12.33,12.1,12.32,272400.0,11.5217,11.7213,11.5027,11.7118,272400.0
2011-09-14 12:00:00,12.32,12.34,12.19,12.29,229300.0,11.7118,11.7308,11.5882,11.6833,229300.0
2011-09-14 12:30:00,12.29,12.36,12.29,12.34,124500.0,11.6833,11.7498,11.6833,11.7308,124500.0
2011-09-14 13:00:00,12.33,12.43,12.25,12.27,152600.0,11.7213,11.8164,11.6453,11.6643,152600.0
2011-09-14 13:30:00,12.28,12.43,12.28,12.32,89400.0,11.6738,11.8164,11.6738,11.7118,89400.0
2011-09-14 14:00:00,12.32,12.41,12.3,12.37,135400.0,11.7118,11.7974,11.6928,11.7593,135400.0
2011-09-14 14:30:00,12.36,12.49,12.34,12.49,74600.0,11.7498,11.8734,11.7308,11.8734,74600.0
2011-09-14 15:00:00,12.49,12.6,12.49,12.55,265600.0,11.8734,11.978,11.8734,11.9305,265600.0
2011-09-14 15:30:00,12.55,12.62,12.43,12.48,608300.0,11.9305,11.997,11.8164,11.8639,608300.0
2011-09-15 09:30:00,12.59,12.91,12.34,12.87,343800.0,11.9685,12.2727,11.7308,12.2347,343800.0
2011-09-15 10:00:00,12.87,13.01,12.7,12.76,317600.0,12.2347,12.3678,12.0731,12.1301,317600.0
2011-09-15 10:30:00,12.75,12.79,12.56,12.71,250800.0,12.1206,12.1586,11.94,12.0826,250800.0
2011-09-15 11:00:00,12.7,12.83,12.64,12.71,133500.0,12.0731,12.1966,12.016,12.0826,133500.0
2011-09-15 11:30:00,12.71,12.83,12.7,12.78,42600.0,12.0826,12.1966,12.0731,12.1491,42600.0
2011-09-15 12:00:00,12.78,12.8,12.73,12.74,48000.0,12.1491,12.1681,12.1016,12.1111,48000.0
2011-09-15 12:30:00,12.74,12.8,12.74,12.8,71700.0,12.1111,12.1681,12.1111,12.1681,71700.0
2011-09-15 13:00:00,12.8,12.84,12.79,12.82,113300.0,12.1681,12.2061,12.1586,12.1871,113300.0
2011-09-15 13:30:00,12.81,12.84,12.66,12.72,267800.0,12.1776,12.2061,12.035,12.0921,267800.0
2011-09-15 14:00:00,12.73,12.85,12.73,12.84,96400.0,12.1016,12.2157,12.1016,12.2061,96400.0
2011-09-15 14:30:00,12.84,12.96,12.82,12.95,225600.0,12.2061,12.3202,12.1871,12.3107,225600.0
2011-09-15 15:00:00,12.95,12.97,12.79,12.82,173300.0,12.3107,12.3297,12.1586,12.1871,173300.0
2011-09-15 15:30:00,12.82,12.97,12.8,12.92,374800.0,12.1871,12.3297,12.1681,12.2822,374800.0
2011-09-16 09:30:00,12.96,13.04,12.67,12.89,293100.0,12.3202,12.3963,12.0445,12.2537,293100.0
2011-09-16 10:00:00,12.9,13.01,12.85,12.95,202100.0,12.2632,12.3678,12.2157,12.3107,202100.0
2011-09-16 10:30:00,12.95,12.96,12.6,12.68,221100.0,12.3107,12.3202,11.978,12.054,221100.0
2011-09-16 11:00:00,12.68,12.91,12.67,12.89,170800.0,12.054,12.2727,12.0445,12.2537,170800.0
2011-09-16 11:30:00,12.88,12.88,12.78,12.79,103400.0,12.2442,12.2442,12.1491,12.1586,103400.0
2011-09-16 12:00:00,12.8,12.88,12.77,12.84,87700.0,12.1681,12.2442,12.1396,12.2061,87700.0
2011-09-16 12:30:00,12.84,12.9,12.81,12.9,52600.0,12.2061,12.2632,12.1776,12.2632,52600.0
2011-09-16 13:00:00,12.89,12.89,12.8,12.86,55300.0,12.2537,12.2537,12.1681,12.2252,55300.0
2011-09-16 13:30:00,12.86,12.86,12.75,12.79,69600.0,12.2252,12.2252,12.1206,12.1586,69600.0
2011-09-16 14:00:00,12.8,12.84,12.75,12.75,71800.0,12.1681,12.2061,12.1206,12.1206,71800.0
2011-09-16 14:30:00,12.77,12.84,12.73,12.76,147900.0,12.1396,12.2061,12.1016,12.1301,147900.0
2011-09-16 15:00:00,12.76,12.79,12.71,12.74,130000.0,12.1301,12.1586,12.0826,12.1111,130000.0
2011-09-16 15:30:00,12.74,12.87,12.74,12.83,305800.0,12.1111,12.2347,12.1111,12.1966,305800.0
2011-09-19 09:30:00,12.57,12.6,12.35,12.44,214700.0,11.9495,11.978,11.7403,11.8259,214700.0
2011-09-19 10:00:00,12.44,12.52,12.34,12.45,148400.0,11.8259,11.9019,11.7308,11.8354,148400.0
2011-09-19 10:30:00,12.45,12.47,12.34,12.4,120800.0,11.8354,11.8544,11.7308,11.7879,120800.0
2011-09-19 11:00:00,12.4,12.48,12.36,12.38,101900.0,11.7879,11.8639,11.7498,11.7689,101900.0
2011-09-19 11:30:00,12.37,12.52,12.33,12.46,148700.0,11.7593,11.9019,11.7213,11.8449,148700.0
2011-09-19 12:00:00,12.46,12.51,12.37,12.4,59800.0,11.8449,11.8924,11.7593,11.7879,59800.0
2011-09-19 12:30:00,12.39,12.46,12.37,12.46,128900.0,11.7784,11.8449,11.7593,11.8449,128900.0
2011-09-19 13:00:00,12.45,12.49,12.42,12.45,102800.0,11.8354,11.8734,11.8069,11.8354,102800.0
2011-09-19 13:30:00,12.44,12.46,12.33,12.33,76300.0,11.8259,11.8449,11.7213,11.7213,76300.0
2011-09-19 14:00:00,12.34,12.44,12.25,12.37,123100.0,11.7308,11.8259,11.6453,11.7593,123100.0
2011-09-19 14:30:00,12.37,12.49,12.36,12.38,75700.0,11.7593,11.8734,11.7498,11.7689,75700.0
2011-09-19 15:00:00,12.38,12.64,12.36,12.64,207900.0,11.7689,12.016,11.7498,12.016,207900.0
2011-09-19 15:30:00,12.64,12.72,12.51,12.54,235500.0,12.016,12.0921,11.8924,11.921,235500.0
2011-09-20 09:30:00,12.62,12.7,12.28,12.34,62400.0,11.997,12.0731,11.6738,11.7308,62400.0
2011-09-20 10:00:00,12.33,12.44,12.27,12.39,76200.0,11.7213,11.8259,11.6643,11.7784,76200.0
2011-09-20 10:30:00,12.39,12.44,12.37,12.41,152500.0,11.7784,11.8259,11.7593,11.7974,152500.0
2011-09-20 11:00:00,12.41,12.48,12.41,12.45,130300.0,11.7974,11.8639,11.7974,11.8354,130300.0
2011-09-20 11:30:00,12.45,12.45,12.3,12.34,77000.0,11.8354,11.8354,11.6928,11.7308,77000.0
2011-09-20 12:00:00,12.35,12.35,12.18,12.32,106900.0,11.7403,11.7403,11.5787,11.7118,106900.0
2011-09-20 12:30:00,12.31,12.37,12.27,12.34,94400.0,11.7023,11.7593,11.6643,11.7308,94400.0
2011-09-20 13:00:00,12.33,12.35,12.27,12.3,71600.0,11.7213,11.7403,11.6643,11.6928,71600.0
2011-09-20 13:30:00,12.3,12.3,12.19,12.22,69400.0,11.6928,11.6928,11.5882,11.6168,69400.0
2011-09-20 14:00:00,12.22,12.29,12.19,12.29,93900.0,11.6168,11.6833,11.5882,11.6833,93900.0
2011-09-20 14:30:00,12.28,12.3,12.04,12.09,152700.0,11.6738,11.6928,11.4456,11.4932,152700.0
2011-09-20 15:00:00,12.08,12.15,11.91,11.93,233800.0,11.4837,11.5502,11.3221,11.3411,233800.0
2011-09-20 15:30:00,11.93,12.02,11.91,11.91,415100.0,11.3411,11.4266,11.3221,11.3221,415100.0
2011-09-21 09:30:00,11.87,12.09,11.67,11.78,85600.0,11.284,11.4932,11.0939,11.1985,85600.0
2011-09-21 10:00:00,11.79,11.9,11.61,11.64,74600.0,11.208,11.3125,11.0369,11.0654,74600.0
2011-09-21 10:30:00,11.64,11.65,11.45,11.53,83900.0,11.0654,11.0749,10.8848,10.9608,83900.0
2011-09-21 11:00:00,11.54,11.63,11.5,11.62,65400.0,10.9703,11.0559,10.9323,11.0464,65400.0
2011-09-21 11:30:00,11.62,11.69,11.6,11.63,22200.0,11.0464,11.1129,11.0274,11.0559,22200.0
2011-09-21 12:00:00,11.64,11.69,11.56,11.58,73400.0,11.0654,11.1129,10.9893,11.0083,73400.0
2011-09-21 12:30:00,11.58,11.65,11.5,11.55,42100.0,11.0083,11.0749,10.9323,10.9798,42100.0
2011-09-21 13:00:00,11.56,11.69,11.55,11.66,75500.0,10.9893,11.1129,10.9798,11.0844,75500.0
2011-09-21 13:30:00,11.67,11.67,11.61,11.63,59200.0,11.0939,11.0939,11.0369,11.0559,59200.0
2011-09-21 14:00:00,11.64,11.75,11.52,11.61,134700.0,11.0654,11.17,10.9513,11.0369,134700.0
2011-09-21 14:30:00,11.62,11.66,11.45,11.5,144400.0,11.0464,11.0844,10.8848,10.9323,144400.0
2011-09-21 15:00:00,11.5,11.59,11.45,11.47,192500.0,10.9323,11.0179,10.8848,10.9038,192500.0
2011-09-21 15:30:00,11.47,11.48,11.11,11.13,610700.0,10.9038,10.9133,10.5615,10.5806,610700.0
2011-09-22 09:30:00,10.77,10.88,10.52,10.56,194700.0,10.2383,10.3429,10.0007,10.0387,194700.0
2011-09-22 10:00:00,10.56,11.0,10.55,10.89,300800.0,10.0387,10.457,10.0292,10.3524,300800.0
2011-09-22 10:30:00,10.9,10.91,10.64,10.65,97100.0,10.3619,10.3714,10.1147,10.1243,97100.0
2011-09-22 11:00:00,10.66,10.69,10.54,10.56,95000.0,10.1338,10.1623,10.0197,10.0387,95000.0
2011-09-22 11:30:00,10.56,10.61,10.41,10.42,96200.0,10.0387,10.0862,9.8961,9.9056,96200.0
2011-09-22 12:00:00,10.42,10.47,10.35,10.41,102400.0,9.9056,9.9531,9.8391,9.8961,102400.0
2011-09-22 12:30:00,10.4,10.53,10.37,10.53,123500.0,9.8866,10.0102,9.8581,10.0102,123500.0
2011-09-22 13:00:00,10.53,10.54,10.37,10.43,151100.0,10.0102,10.0197,9.8581,9.9151,151100.0
2011-09-22 13:30:00,10.43,10.45,10.34,10.35,215700.0,9.9151,9.9341,9.8296,9.8391,215700.0
2011-09-22 14:00:00,10.35,10.52,10.3,10.43,192100.0,9.8391,10.0007,9.7915,9.9151,192100.0
2011-09-22 14:30:00,10.42,10.46,10.31,10.41,189900.0,9.9056,9.9436,9.801,9.8961,189900.0
2011-09-22 15:00:00,10.42,10.42,10.11,10.18,279900.0,9.9056,9.9056,9.6109,9.6775,279900.0
2011-09-22 15:30:00,10.18,10.41,10.16,10.35,599300.0,9.6775,9.8961,9.6584,9.8391,599300.0
2011-09-23 09:30:00,10.39,10.59,10.2,10.49,101700.0,9.8771,10.0672,9.6965,9.9722,101700.0
2011-09-23 10:00:00,10.48,10.54,10.34,10.44,92400.0,9.9626,10.0197,9.8296,9.9246,92400.0
2011-09-23 10:30:00,10.45,10.58,10.41,10.54,51200.0,9.9341,10.0577,9.8961,10.0197,51200.0
2011-09-23 11:00:00,10.53,10.67,10.5,10.61,117500.0,10.0102,10.1433,9.9817,10.0862,117500.0
2011-09-23 11:30:00,10.61,10.61,10.42,10.49,66400.0,10.0862,10.0862,9.9056,9.9722,66400.0
2011-09-23 12:00:00,10.51,10.6,10.48,10.49,43200.0,9.9912,10.0767,9.9626,9.9722,43200.0
2011-09-23 12:30:00,10.5,10.53,10.34,10.42,84600.0,9.9817,10.0102,9.8296,9.9056,84600.0
2011-09-23 13:00:00,10.43,10.5,10.39,10.46,58200.0,9.9151,9.9817,9.8771,9.9436,58200.0
2011-09-23 13:30:00,10.46,10.55,10.42,10.54,90900.0,9.9436,10.0292,9.9056,10.0197,90900.0
2011-09-23 14:00:00,10.55,10.6,10.38,10.38,54900.0,10.0292,10.0767,9.8676,9.8676,54900.0
2011-09-23 14:30:00,10.39,10.45,10.33,10.33,46400.0,9.8771,9.9341,9.8201,9.8201,46400.0
2011-09-23 15:00:00,10.33,10.45,10.33,10.45,100100.0,9.8201,9.9341,9.8201,9.9341,100100.0
2011-09-23 15:30:00,10.45,10.53,10.38,10.51,281800.0,9.9341,10.0102,9.8676,9.9912,281800.0
2011-09-26 09:30:00,10.66,10.78,10.43,10.43,113200.0,10.1338,10.2478,9.9151,9.9151,113200.0
2011-09-26 10:00:00,10.43,10.44,10.18,10.35,79500.0,9.9151,9.9246,9.6775,9.8391,79500.0
2011-09-26 10:30:00,10.35,10.39,10.16,10.38,67600.0,9.8391,9.8771,9.6584,9.8676,67600.0
2011-09-26 11:00:00,10.38,10.52,10.37,10.49,45400.0,9.8676,10.0007,9.8581,9.9722,45400.0
2011-09-26 11:30:00,10.51,10.59,10.46,10.58,39600.0,9.9912,10.0672,9.9436,10.0577,39600.0
2011-09-26 12:00:00,10.56,10.56,10.45,10.5,35200.0,10.0387,10.0387,9.9341,9.9817,35200.0
2011-09-26 12:30:00,10.49,10.51,10.32,10.36,55000.0,9.9722,9.9912,9.8105,9.8486,55000.0
2011-09-26 13:00:00,10.36,10.36,10.24,10.28,62600.0,9.8486,9.8486,9.7345,9.7725,62600.0
2011-09-26 13:30:00,10.28,10.38,10.25,10.34,82900.0,9.7725,9.8676,9.744,9.8296,82900.0
2011-09-26 14:00:00,10.34,10.45,10.33,10.37,80200.0,9.8296,9.9341,9.8201,9.8581,80200.0
2011-09-26 14:30:00,10.36,10.5,10.33,10.43,57700.0,9.8486,9.9817,9.8201,9.9151,57700.0
2011-09-26 15:00:00,10.44,10.57,10.43,10.56,76300.0,9.9246,10.0482,9.9151,10.0387,76300.0
2011-09-26 15:30:00,10.55,10.74,10.5,10.71,263300.0,10.0292,10.2098,9.9817,10.1813,263300.0
2011-09-27 09:30:00,11.0,11.06,10.8,11.0,165200.0,10.457,10.514,10.2669,10.457,165200.0
2011-09-27 10:00:00,10.99,11.02,10.82,11.0,97700.0,10.4475,10.476,10.2859,10.457,97700.0
2011-09-27 10:30:00,10.99,11.16,10.94,11.16,90500.0,10.4475,10.6091,10.3999,10.6091,90500.0
2011-09-27 11:00:00,11.15,11.23,11.14,11.18,45400.0,10.5996,10.6756,10.5901,10.6281,45400.0
2011-09-27 11:30:00,11.18,11.2,11.1,11.13,46300.0,10.6281,10.6471,10.552,10.5806,46300.0
2011-09-27 12:00:00,11.13,11.28,11.12,11.25,70200.0,10.5806,10.7232,10.5711,10.6946,70200.0
2011-09-27 12:30:00,11.25,11.3,11.2,11.3,56200.0,10.6946,10.7422,10.6471,10.7422,56200.0
2011-09-27 13:00:00,11.29,11.33,11.27,11.3,62600.0,10.7327,10.7707,10.7136,10.7422,62600.0
2011-09-27 13:30:00,11.3,11.35,11.23,11.29,75500.0,10.7422,10.7897,10.6756,10.7327,75500.0
2011-09-27 14:00:00,11.3,11.31,11.24,11.24,49100.0,10.7422,10.7517,10.6851,10.6851,49100.0
2011-09-27 14:30:00,11.22,11.27,11.13,11.13,50100.0,10.6661,10.7136,10.5806,10.5806,50100.0
2011-09-27 15:00:00,11.13,11.13,10.82,10.86,123600.0,10.5806,10.5806,10.2859,10.3239,123600.0
2011-09-27 15:30:00,10.85,10.88,10.72,10.84,400600.0,10.3144,10.3429,10.1908,10.3049,400600.0
2011-09-28 09:30:00,10.93,11.08,10.72,10.87,60400.0,10.3904,10.533,10.1908,10.3334,60400.0
2011-09-28 10:00:00,10.87,10.88,10.59,10.66,74600.0,10.3334,10.3429,10.0672,10.1338,74600.0
2011-09-28 10:30:00,10.67,10.7,10.53,10.6,73100.0,10.1433,10.1718,10.0102,10.0767,73100.0
2011-09-28 11:00:00,10.59,10.69,10.5,10.69,93100.0,10.0672,10.1623,9.9817,10.1623,93100.0
2011-09-28 11:30:00,10.69,10.8,10.58,10.75,36600.0,10.1623,10.2669,10.0577,10.2193,36600.0
2011-09-28 12:00:00,10.76,10.78,10.62,10.72,42200.0,10.2288,10.2478,10.0957,10.1908,42200.0
2011-09-28 12:30:00,10.72,10.72,10.6,10.68,35600.0,10.1908,10.1908,10.0767,10.1528,35600.0
2011-09-28 13:00:00,10.68,10.68,10.51,10.53,50500.0,10.1528,10.1528,9.9912,10.0102,50500.0
2011-09-28 13:30:00,10.53,10.64,10.46,10.55,163500.0,10.0102,10.1147,9.9436,10.0292,163500.0
2011-09-28 14:00:00,10.55,10.57,10.46,10.54,99700.0,10.0292,10.0482,9.9436,10.0197,99700.0
2011-09-28 14:30:00,10.53,10.61,10.51,10.58,75400.0,10.0102,10.0862,9.9912,10.0577,75400.0
2011-09-28 15:00:00,10.57,10.63,10.43,10.44,132700.0,10.0482,10.1052,9.9151,9.9246,132700.0
2011-09-28 15:30:00,10.44,10.44,10.26,10.27,459500.0,9.9246,9.9246,9.7535,9.763,459500.0
2011-09-29 09:30:00,10.6,10.8,10.38,10.4,203700.0,10.0767,10.2669,9.8676,9.8866,203700.0
2011-09-29 10:00:00,10.41,10.46,10.27,10.27,97000.0,9.8961,9.9436,9.763,9.763,97000.0
2011-09-29 10:30:00,10.28,10.34,10.04,10.15,208300.0,9.7725,9.8296,9.5444,9.6489,208300.0
2011-09-29 11:00:00,10.16,10.31,10.13,10.29,73200.0,9.6584,9.801,9.6299,9.782,73200.0
2011-09-29 11:30:00,10.3,10.34,10.24,10.31,211300.0,9.7915,9.8296,9.7345,9.801,211300.0
2011-09-29 12:00:00,10.33,10.41,10.26,10.3,81000.0,9.8201,9.8961,9.7535,9.7915,81000.0
2011-09-29 12:30:00,10.3,10.3,10.13,10.22,50000.0,9.7915,9.7915,9.6299,9.7155,50000.0
2011-09-29 13:00:00,10.21,10.31,10.19,10.2,67300.0,9.706,9.801,9.687,9.6965,67300.0
2011-09-29 13:30:00,10.21,10.21,10.04,10.06,168900.0,9.706,9.706,9.5444,9.5634,168900.0
2011-09-29 14:00:00,10.05,10.07,9.87,9.99,194100.0,9.5539,9.5729,9.3828,9.4968,194100.0
2011-09-29 14:30:00,9.98,9.99,9.8,9.9,206200.0,9.4873,9.4968,9.3162,9.4113,206200.0
2011-09-29 15:00:00,9.91,9.94,9.76,9.94,350500.0,9.4208,9.4493,9.2782,9.4493,350500.0
2011-09-29 15:30:00,9.94,10.1,9.91,10.07,596800.0,9.4493,9.6014,9.4208,9.5729,596800.0
2011-09-30 09:30:00,9.97,10.07,9.82,9.83,135700.0,9.4778,9.5729,9.3352,9.3447,135700.0
2011-09-30 10:00:00,9.82,9.99,9.82,9.91,100000.0,9.3352,9.4968,9.3352,9.4208,100000.0
2011-09-30 10:30:00,9.91,9.94,9.81,9.83,82000.0,9.4208,9.4493,9.3257,9.3447,82000.0
2011-09-30 11:00:00,9.84,10.01,9.81,9.92,120800.0,9.3542,9.5158,9.3257,9.4303,120800.0
2011-09-30 11:30:00,9.91,9.98,9.85,9.88,66300.0,9.4208,9.4873,9.3637,9.3923,66300.0
2011-09-30 12:00:00,9.88,9.92,9.82,9.85,62500.0,9.3923,9.4303,9.3352,9.3637,62500.0
2011-09-30 12:30:00,9.85,9.91,9.82,9.83,67000.0,9.3637,9.4208,9.3352,9.3447,67000.0
2011-09-30 13:00:00,9.82,9.83,9.77,9.81,91100.0,9.3352,9.3447,9.2877,9.3257,91100.0
2011-09-30 13:30:00,9.81,9.9,9.81,9.84,46900.0,9.3257,9.4113,9.3257,9.3542,46900.0
2011-09-30 14:00:00,9.84,9.84,9.7,9.74,80000.0,9.3542,9.3542,9.2212,9.2592,80000.0
2011-09-30 14:30:00,9.75,9.85,9.72,9.8,126000.0,9.2687,9.3637,9.2402,9.3162,126000.0
2011-09-30 15:00:00,9.79,9.87,9.75,9.77,155800.0,9.3067,9.3828,9.2687,9.2877,155800.0
2011-09-30 15:30:00,9.76,9.84,9.66,9.66,329000.0,9.2782,9.3542,9.1831,9.1831,329000.0
2011-10-03 09:30:00,9.53,9.72,9.29,9.43,182200.0,9.0595,9.2402,8.8314,8.9645,182200.0
2011-10-03 10:00:00,9.42,9.74,9.39,9.57,156300.0,8.955,9.2592,8.9265,9.0976,156300.0
2011-10-03 10:30:00,9.57,9.59,9.39,9.5,138100.0,9.0976,9.1166,8.9265,9.031,138100.0
2011-10-03 11:00:00,9.48,9.62,9.43,9.59,227800.0,9.012,9.1451,8.9645,9.1166,227800.0
2011-10-03 11:30:00,9.58,9.66,9.54,9.64,87800.0,9.1071,9.1831,9.0691,9.1641,87800.0
2011-10-03 12:00:00,9.64,9.65,9.5,9.56,101700.0,9.1641,9.1736,9.031,9.0881,101700.0
2011-10-03 12:30:00,9.55,9.6,9.49,9.5,193400.0,9.0786,9.1261,9.0215,9.031,193400.0
2011-10-03 13:00:00,9.49,9.5,9.3,9.34,123900.0,9.0215,9.031,8.8409,8.8789,123900.0
2011-10-03 13:30:00,9.35,9.37,9.14,9.14,194500.0,8.8884,8.9074,8.6888,8.6888,194500.0
2011-10-03 14:00:00,9.14,9.25,9.08,9.09,163200.0,8.6888,8.7934,8.6318,8.6413,163200.0
2011-10-03 14:30:00,9.08,9.09,8.94,9.04,187900.0,8.6318,8.6413,8.4987,8.5937,187900.0
2011-10-03 15:00:00,9.04,9.11,8.93,8.96,193600.0,8.5937,8.6603,8.4892,8.5177,193600.0
2011-10-03 15:30:00,8.96,9.09,8.89,8.89,507100.0,8.5177,8.6413,8.4511,8.4511,507100.0
2011-10-04 09:30:00,8.82,8.88,8.52,8.56,178100.0,8.3846,8.4416,8.0994,8.1374,178100.0
2011-10-04 10:00:00,8.58,8.77,8.45,8.71,317500.0,8.1564,8.3371,8.0329,8.28,317500.0
2011-10-04 10:30:00,8.71,9.03,8.69,8.99,239400.0,8.28,8.5842,8.261,8.5462,239400.0
2011-10-04 11:00:00,8.99,9.2,8.95,9.04,154700.0,8.5462,8.7458,8.5082,8.5937,154700.0
2011-10-04 11:30:00,9.05,9.11,8.9,9.09,106500.0,8.6032,8.6603,8.4606,8.6413,106500.0
2011-10-04 12:00:00,9.09,9.25,9.07,9.08,138600.0,8.6413,8.7934,8.6223,8.6318,138600.0
2011-10-04 12:30:00,9.07,9.19,9.05,9.11,70700.0,8.6223,8.7363,8.6032,8.6603,70700.0
2011-10-04 13:00:00,9.12,9.15,8.98,9.02,160800.0,8.6698,8.6983,8.5367,8.5747,160800.0
2011-10-04 13:30:00,9.01,9.07,8.94,8.97,182400.0,8.5652,8.6223,8.4987,8.5272,182400.0
2011-10-04 14:00:00,8.98,9.03,8.87,8.97,166500.0,8.5367,8.5842,8.4321,8.5272,166500.0
2011-10-04 14:30:00,8.98,9.11,8.86,8.87,158900.0,8.5367,8.6603,8.4226,8.4321,158900.0
2011-10-04 15:00:00,8.86,9.08,8.78,9.05,205600.0,8.4226,8.6318,8.3466,8.6032,205600.0
2011-10-04 15:30:00,9.04,9.6,9.03,9.49,574900.0,8.5937,9.1261,8.5842,9.0215,574900.0
2011-10-05 09:30:00,9.56,9.65,9.42,9.54,179700.0,9.0881,9.1736,8.955,9.0691,179700.0
2011-10-05 10:00:00,9.55,9.66,9.44,9.54,276200.0,9.0786,9.1831,8.974,9.0691,276200.0
2011-10-05 10:30:00,9.54,9.79,9.54,9.76,208000.0,9.0691,9.3067,9.0691,9.2782,208000.0
2011-10-05 11:00:00,9.76,9.8,9.61,9.61,162000.0,9.2782,9.3162,9.1356,9.1356,162000.0
2011-10-05 11:30:00,9.61,9.75,9.6,9.71,67400.0,9.1356,9.2687,9.1261,9.2307,67400.0
2011-10-05 12:00:00,9.71,9.74,9.54,9.55,96400.0,9.2307,9.2592,9.0691,9.0786,96400.0
2011-10-05 12:30:00,9.54,9.56,9.45,9.5,130800.0,9.0691,9.0881,8.9835,9.031,130800.0
2011-10-05 13:00:00,9.5,9.57,9.44,9.48,172600.0,9.031,9.0976,8.974,9.012,172600.0
2011-10-05 13:30:00,9.49,9.64,9.42,9.62,156600.0,9.0215,9.1641,8.955,9.1451,156600.0
2011-10-05 14:00:00,9.62,9.66,9.54,9.63,82400.0,9.1451,9.1831,9.0691,9.1546,82400.0
2011-10-05 14:30:00,9.63,9.72,9.55,9.67,217600.0,9.1546,9.2402,9.0786,9.1926,217600.0
2011-10-05 15:00:00,9.67,9.79,9.64,9.74,250200.0,9.1926,9.3067,9.1641,9.2592,250200.0
2011-10-05 15:30:00,9.74,9.89,9.74,9.78,349800.0,9.2592,9.4018,9.2592,9.2972,349800.0
2011-10-06 09:30:00,9.8,9.92,9.65,9.76,130900.0,9.3162,9.4303,9.1736,9.2782,130900.0
2011-10-06 10:00:00,9.75,9.99,9.69,9.94,103100.0,9.2687,9.4968,9.2116,9.4493,103100.0
2011-10-06 10:30:00,9.95,10.05,9.93,9.98,69700.0,9.4588,9.5539,9.4398,9.4873,69700.0
2011-10-06 11:00:00,9.98,10.11,9.95,10.09,102000.0,9.4873,9.6109,9.4588,9.5919,102000.0
2011-10-06 11:30:00,10.1,10.17,10.07,10.13,88500.0,9.6014,9.668,9.5729,9.6299,88500.0
2011-10-06 12:00:00,10.13,10.24,10.12,10.16,78200.0,9.6299,9.7345,9.6204,9.6584,78200.0
2011-10-06 12:30:00,10.16,10.18,10.1,10.1,112900.0,9.6584,9.6775,9.6014,9.6014,112900.0
2011-10-06 13:00:00,10.09,10.13,10.03,10.04,77200.0,9.5919,9.6299,9.5349,9.5444,77200.0
2011-10-06 13:30:00,10.04,10.1,9.97,10.07,96400.0,9.5444,9.6014,9.4778,9.5729,96400.0
2011-10-06 14:00:00,10.07,10.21,10.03,10.21,134600.0,9.5729,9.706,9.5349,9.706,134600.0
2011-10-06 14:30:00,10.21,10.24,10.13,10.23,220500.0,9.706,9.7345,9.6299,9.725,220500.0
2011-10-06 15:00:00,10.23,10.25,10.11,10.14,145600.0,9.725,9.744,9.6109,9.6394,145600.0
2011-10-06 15:30:00,10.14,10.28,10.12,10.27,545300.0,9.6394,9.7725,9.6204,9.763,545300.0
2011-10-07 09:30:00,10.64,10.88,10.54,10.75,860100.0,10.1147,10.3429,10.0197,10.2193,860100.0
2011-10-07 10:00:00,10.75,11.17,10.7,11.11,554400.0,10.2193,10.6186,10.1718,10.5615,554400.0
2011-10-07 10:30:00,11.11,11.2,10.99,11.03,365500.0,10.5615,10.6471,10.4475,10.4855,365500.0
2011-10-07 11:00:00,11.04,11.05,10.75,10.77,257400.0,10.495,10.5045,10.2193,10.2383,257400.0
2011-10-07 11:30:00,10.78,10.86,10.72,10.83,136500.0,10.2478,10.3239,10.1908,10.2954,136500.0
2011-10-07 12:00:00,10.83,10.83,10.58,10.66,166800.0,10.2954,10.2954,10.0577,10.1338,166800.0
2011-10-07 12:30:00,10.66,10.71,10.56,10.58,110100.0,10.1338,10.1813,10.0387,10.0577,110100.0
2011-10-07 13:00:00,10.57,10.67,10.56,10.66,114700.0,10.0482,10.1433,10.0387,10.1338,114700.0
2011-10-07 13:30:00,10.64,10.68,10.56,10.67,117900.0,10.1147,10.1528,10.0387,10.1433,117900.0
2011-10-07 14:00:00,10.66,10.8,10.66,10.73,242900.0,10.1338,10.2669,10.1338,10.2003,242900.0
2011-10-07 14:30:00,10.72,10.79,10.66,10.73,96800.0,10.1908,10.2573,10.1338,10.2003,96800.0
2011-10-07 15:00:00,10.74,10.94,10.69,10.92,189100.0,10.2098,10.3999,10.1623,10.3809,189100.0
2011-10-07 15:30:00,10.92,10.98,10.59,10.61,572600.0,10.3809,10.438,10.0672,10.0862,572600.0
2011-10-10 09:30:00,10.93,11.2,10.86,11.16,325800.0,10.3904,10.6471,10.3239,10.6091,325800.0
2011-10-10 10:00:00,11.16,11.27,11.13,11.24,174900.0,10.6091,10.7136,10.5806,10.6851,174900.0
2011-10-10 10:30:00,11.24,11.37,11.22,11.25,170300.0,10.6851,10.8087,10.6661,10.6946,170300.0
2011-10-10 11:00:00,11.25,11.32,11.21,11.29,148500.0,10.6946,10.7612,10.6566,10.7327,148500.0
2011-10-10 11:30:00,11.3,11.4,11.28,11.35,130900.0,10.7422,10.8372,10.7232,10.7897,130900.0
2011-10-10 12:00:00,11.35,11.39,11.26,11.28,80800.0,10.7897,10.8277,10.7041,10.7232,80800.0
2011-10-10 12:30:00,11.28,11.31,11.24,11.28,96400.0,10.7232,10.7517,10.6851,10.7232,96400.0
2011-10-10 13:00:00,11.28,11.4,11.27,11.32,70200.0,10.7232,10.8372,10.7136,10.7612,70200.0
2011-10-10 13:30:00,11.33,11.34,11.26,11.29,89000.0,10.7707,10.7802,10.7041,10.7327,89000.0
2011-10-10 14:00:00,11.29,11.29,11.21,11.26,91300.0,10.7327,10.7327,10.6566,10.7041,91300.0
2011-10-10 14:30:00,11.26,11.27,11.2,11.2,98900.0,10.7041,10.7136,10.6471,10.6471,98900.0
2011-10-10 15:00:00,11.2,11.2,10.94,11.01,218900.0,10.6471,10.6471,10.3999,10.4665,218900.0
2011-10-10 15:30:00,11.0,11.23,10.97,11.21,448600.0,10.457,10.6756,10.4285,10.6566,448600.0
2011-10-11 09:30:00,11.03,11.19,11.0,11.17,146500.0,10.4855,10.6376,10.457,10.6186,146500.0
2011-10-11 10:00:00,11.17,11.4,11.13,11.39,112300.0,10.6186,10.8372,10.5806,10.8277,112300.0
2011-10-11 10:30:00,11.4,11.53,11.34,11.35,155800.0,10.8372,10.9608,10.7802,10.7897,155800.0
2011-10-11 11:00:00,11.35,11.41,11.22,11.27,117600.0,10.7897,10.8467,10.6661,10.7136,117600.0
2011-10-11 11:30:00,11.27,11.47,11.26,11.44,60900.0,10.7136,10.9038,10.7041,10.8753,60900.0
2011-10-11 12:00:00,11.44,11.5,11.37,11.38,95600.0,10.8753,10.9323,10.8087,10.8182,95600.0
2011-10-11 12:30:00,11.38,11.39,11.24,11.31,61300.0,10.8182,10.8277,10.6851,10.7517,61300.0
2011-10-11 13:00:00,11.31,11.38,11.25,11.36,80000.0,10.7517,10.8182,10.6946,10.7992,80000.0
2011-10-11 13:30:00,11.36,11.42,11.25,11.42,72100.0,10.7992,10.8562,10.6946,10.8562,72100.0
2011-10-11 14:00:00,11.42,11.44,11.32,11.32,56900.0,10.8562,10.8753,10.7612,10.7612,56900.0
2011-10-11 14:30:00,11.34,11.39,11.25,11.33,57500.0,10.7802,10.8277,10.6946,10.7707,57500.0
2011-10-11 15:00:00,11.33,11.45,11.23,11.26,135200.0,10.7707,10.8848,10.6756,10.7041,135200.0
2011-10-11 15:30:00,11.26,11.35,11.25,11.3,292300.0,10.7041,10.7897,10.6946,10.7422,292300.0
2011-10-12 09:30:00,11.73,11.87,11.54,11.72,306800.0,11.1509,11.284,10.9703,11.1414,306800.0
2011-10-12 10:00:00,11.71,11.89,11.65,11.83,264800.0,11.1319,11.303,11.0749,11.246,264800.0
2011-10-12 10:30:00,11.84,12.02,11.84,11.94,195000.0,11.2555,11.4266,11.2555,11.3506,195000.0
2011-10-12 11:00:00,11.94,12.05,11.94,12.0,101400.0,11.3506,11.4551,11.3506,11.4076,101400.0
2011-10-12 11:30:00,12.01,12.08,11.99,11.99,112700.0,11.4171,11.4837,11.3981,11.3981,112700.0
2011-10-12 12:00:00,11.99,12.1,11.98,12.08,73500.0,11.3981,11.5027,11.3886,11.4837,73500.0
2011-10-12 12:30:00,12.08,12.25,12.07,12.18,146700.0,11.4837,11.6453,11.4742,11.5787,146700.0
2011-10-12 13:00:00,12.19,12.2,12.05,12.08,86600.0,11.5882,11.5977,11.4551,11.4837,86600.0
2011-10-12 13:30:00,12.08,12.16,12.07,12.14,83700.0,11.4837,11.5597,11.4742,11.5407,83700.0
2011-10-12 14:00:00,12.14,12.22,12.05,12.1,165200.0,11.5407,11.6168,11.4551,11.5027,165200.0
2011-10-12 14:30:00,12.09,12.15,11.97,11.98,203300.0,11.4932,11.5502,11.3791,11.3886,203300.0
2011-10-12 15:00:00,11.99,12.08,11.95,12.07,188500.0,11.3981,11.4837,11.3601,11.4742,188500.0
2011-10-12 15:30:00,12.06,12.16,11.99,12.0,360800.0,11.4647,11.5597,11.3981,11.4076,360800.0
2011-10-13 09:30:00,11.85,11.85,11.55,11.62,168400.0,11.265,11.265,10.9798,11.0464,168400.0
2011-10-13 10:00:00,11.61,11.75,11.53,11.74,171700.0,11.0369,11.17,10.9608,11.1604,171700.0
2011-10-13 10:30:00,11.74,11.75,11.45,11.45,168900.0,11.1604,11.17,10.8848,10.8848,168900.0
2011-10-13 11:00:00,11.45,11.61,11.43,11.55,109100.0,10.8848,11.0369,10.8658,10.9798,109100.0
2011-10-13 11:30:00,11.54,11.68,11.54,11.66,64200.0,10.9703,11.1034,10.9703,11.0844,64200.0
2011-10-13 12:00:00,11.65,11.68,11.52,11.52,45800.0,11.0749,11.1034,10.9513,10.9513,45800.0
2011-10-13 12:30:00,11.52,11.58,11.49,11.56,53000.0,10.9513,11.0083,10.9228,10.9893,53000.0
2011-10-13 13:00:00,11.55,11.73,11.51,11.72,83800.0,10.9798,11.1509,10.9418,11.1414,83800.0
2011-10-13 13:30:00,11.71,11.79,11.69,11.73,106000.0,11.1319,11.208,11.1129,11.1509,106000.0
2011-10-13 14:00:00,11.72,11.73,11.61,11.63,63200.0,11.1414,11.1509,11.0369,11.0559,63200.0
2011-10-13 14:30:00,11.63,11.78,11.62,11.76,121300.0,11.0559,11.1985,11.0464,11.1795,121300.0
2011-10-13 15:00:00,11.76,11.84,11.64,11.65,211700.0,11.1795,11.2555,11.0654,11.0749,211700.0
2011-10-13 15:30:00,11.65,11.76,11.61,11.74,235800.0,11.0749,11.1795,11.0369,11.1604,235800.0
2011-10-14 09:30:00,11.88,12.09,11.88,11.99,55600.0,11.2935,11.4932,11.2935,11.3981,55600.0
2011-10-14 10:00:00,11.98,12.05,11.93,11.94,65400.0,11.3886,11.4551,11.3411,11.3506,65400.0
2011-10-14 10:30:00,11.92,11.96,11.84,11.94,56900.0,11.3316,11.3696,11.2555,11.3506,56900.0
2011-10-14 11:00:00,11.94,11.96,11.84,11.85,47900.0,11.3506,11.3696,11.2555,11.265,47900.0
2011-10-14 11:30:00,11.85,11.87,11.81,11.83,28800.0,11.265,11.284,11.227,11.246,28800.0
2011-10-14 12:00:00,11.83,11.83,11.75,11.78,64300.0,11.246,11.246,11.17,11.1985,64300.0
2011-10-14 12:30:00,11.78,11.93,11.78,11.84,110900.0,11.1985,11.3411,11.1985,11.2555,110900.0
2011-10-14 13:00:00,11.85,12.01,11.84,11.99,61200.0,11.265,11.4171,11.2555,11.3981,61200.0
2011-10-14 13:30:00,11.98,12.02,11.95,12.02,63300.0,11.3886,11.4266,11.3601,11.4266,63300.0
2011-10-14 14:00:00,12.02,12.06,12.0,12.02,37100.0,11.4266,11.4647,11.4076,11.4266,37100.0
2011-10-14 14:30:00,12.02,12.11,11.95,12.1,67200.0,11.4266,11.5122,11.3601,11.5027,67200.0
2011-10-14 15:00:00,12.11,12.16,12.08,12.12,145400.0,11.5122,11.5597,11.4837,11.5217,145400.0
2011-10-14 15:30:00,12.11,12.24,12.11,12.2,367500.0,11.5122,11.6358,11.5122,11.5977,367500.0
2011-10-17 09:30:00,12.09,12.16,11.94,11.97,135400.0,11.4932,11.5597,11.3506,11.3791,135400.0
2011-10-17 10:00:00,11.97,11.97,11.78,11.78,85800.0,11.3791,11.3791,11.1985,11.1985,85800.0
2011-10-17 10:30:00,11.77,11.9,11.73,11.76,177700.0,11.189,11.3125,11.1509,11.1795,177700.0
2011-10-17 11:00:00,11.74,11.88,11.74,11.86,49900.0,11.1604,11.2935,11.1604,11.2745,49900.0
2011-10-17 11:30:00,11.86,11.88,11.7,11.71,58100.0,11.2745,11.2935,11.1224,11.1319,58100.0
2011-10-17 12:00:00,11.7,11.7,11.56,11.63,117600.0,11.1224,11.1224,10.9893,11.0559,117600.0
2011-10-17 12:30:00,11.63,11.67,11.59,11.65,119000.0,11.0559,11.0939,11.0179,11.0749,119000.0
2011-10-17 13:00:00,11.65,11.72,11.64,11.68,153700.0,11.0749,11.1414,11.0654,11.1034,153700.0
2011-10-17 13:30:00,11.67,11.69,11.61,11.65,48000.0,11.0939,11.1129,11.0369,11.0749,48000.0
2011-10-17 14:00:00,11.63,11.67,11.55,11.59,65400.0,11.0559,11.0939,10.9798,11.0179,65400.0
2011-10-17 14:30:00,11.58,11.58,11.52,11.58,103900.0,11.0083,11.0083,10.9513,11.0083,103900.0
2011-10-17 15:00:00,11.58,11.66,11.53,11.55,69900.0,11.0083,11.0844,10.9608,10.9798,69900.0
2011-10-17 15:30:00,11.54,11.63,11.47,11.52,249400.0,10.9703,11.0559,10.9038,10.9513,249400.0
2011-10-18 09:30:00,11.78,11.8,11.43,11.48,269900.0,11.1985,11.2175,10.8658,10.9133,269900.0
2011-10-18 10:00:00,11.48,11.72,11.39,11.72,190900.0,10.9133,11.1414,10.8277,11.1414,190900.0
2011-10-18 10:30:00,11.73,11.84,11.65,11.8,99700.0,11.1509,11.2555,11.0749,11.2175,99700.0
2011-10-18 11:00:00,11.8,11.84,11.71,11.73,94700.0,11.2175,11.2555,11.1319,11.1509,94700.0
2011-10-18 11:30:00,11.75,11.99,11.74,11.91,98900.0,11.17,11.3981,11.1604,11.3221,98900.0
2011-10-18 12:00:00,11.92,11.94,11.82,11.87,54000.0,11.3316,11.3506,11.2365,11.284,54000.0
2011-10-18 12:30:00,11.87,11.99,11.84,11.97,60600.0,11.284,11.3981,11.2555,11.3791,60600.0
2011-10-18 13:00:00,11.98,12.02,11.91,11.97,66400.0,11.3886,11.4266,11.3221,11.3791,66400.0
2011-10-18 13:30:00,11.96,11.98,11.9,11.94,53900.0,11.3696,11.3886,11.3125,11.3506,53900.0
2011-10-18 14:00:00,11.95,12.04,11.92,12.02,53200.0,11.3601,11.4456,11.3316,11.4266,53200.0
2011-10-18 14:30:00,12.02,12.06,11.93,11.97,94500.0,11.4266,11.4647,11.3411,11.3791,94500.0
2011-10-18 15:00:00,11.98,12.37,11.98,12.1,397300.0,11.3886,11.7593,11.3886,11.5027,397300.0
2011-10-18 15:30:00,12.11,12.28,12.06,12.23,475200.0,11.5122,11.6738,11.4647,11.6263,475200.0
2011-10-19 09:30:00,12.24,12.44,12.18,12.21,247600.0,11.6358,11.8259,11.5787,11.6072,247600.0
2011-10-19 10:00:00,12.21,12.22,12.06,12.1,266000.0,11.6072,11.6168,11.4647,11.5027,266000.0
2011-10-19 10:30:00,12.1,12.18,12.06,12.14,166000.0,11.5027,11.5787,11.4647,11.5407,166000.0
2011-10-19 11:00:00,12.13,12.17,12.04,12.1,221300.0,11.5312,11.5692,11.4456,11.5027,221300.0
2011-10-19 11:30:00,12.1,12.15,12.1,12.1,81700.0,11.5027,11.5502,11.5027,11.5027,81700.0
2011-10-19 12:00:00,12.1,12.16,12.04,12.13,164700.0,11.5027,11.5597,11.4456,11.5312,164700.0
2011-10-19 12:30:00,12.13,12.19,12.07,12.15,130200.0,11.5312,11.5882,11.4742,11.5502,130200.0
2011-10-19 13:00:00,12.15,12.2,12.15,12.17,60000.0,11.5502,11.5977,11.5502,11.5692,60000.0
2011-10-19 13:30:00,12.16,12.18,12.1,12.14,101900.0,11.5597,11.5787,11.5027,11.5407,101900.0
2011-10-19 14:00:00,12.15,12.16,11.92,11.92,170700.0,11.5502,11.5597,11.3316,11.3316,170700.0
2011-10-19 14:30:00,11.92,12.03,11.87,11.94,138600.0,11.3316,11.4361,11.284,11.3506,138600.0
2011-10-19 15:00:00,11.94,11.96,11.82,11.83,216500.0,11.3506,11.3696,11.2365,11.246,216500.0
2011-10-19 15:30:00,11.83,11.98,11.82,11.91,407500.0,11.246,11.3886,11.2365,11.3221,407500.0
2011-10-20 09:30:00,11.84,11.84,11.61,11.68,75300.0,11.2555,11.2555,11.0369,11.1034,75300.0
2011-10-20 10:00:00,11.7,11.91,11.7,11.77,67700.0,11.1224,11.3221,11.1224,11.189,67700.0
2011-10-20 10:30:00,11.79,11.8,11.57,11.58,59200.0,11.208,11.2175,10.9988,11.0083,59200.0
2011-10-20 11:00:00,11.57,11.67,11.5,11.67,99300.0,10.9988,11.0939,10.9323,11.0939,99300.0
2011-10-20 11:30:00,11.66,11.72,11.59,11.64,73000.0,11.0844,11.1414,11.0179,11.0654,73000.0
2011-10-20 12:00:00,11.64,11.7,11.58,11.62,101900.0,11.0654,11.1224,11.0083,11.0464,101900.0
2011-10-20 12:30:00,11.63,11.71,11.58,11.7,58100.0,11.0559,11.1319,11.0083,11.1224,58100.0
2011-10-20 13:00:00,11.7,12.05,11.67,11.91,114200.0,11.1224,11.4551,11.0939,11.3221,114200.0
2011-10-20 13:30:00,11.91,11.96,11.8,11.86,55600.0,11.3221,11.3696,11.2175,11.2745,55600.0
2011-10-20 14:00:00,11.85,11.92,11.72,11.8,68400.0,11.265,11.3316,11.1414,11.2175,68400.0
2011-10-20 14:30:00,11.79,11.97,11.76,11.94,71600.0,11.208,11.3791,11.1795,11.3506,71600.0
2011-10-20 15:00:00,11.96,11.96,11.75,11.8,85400.0,11.3696,11.3696,11.17,11.2175,85400.0
2011-10-20 15:30:00,11.79,11.92,11.77,11.85,217200.0,11.208,11.3316,11.189,11.265,217200.0
2011-10-21 09:30:00,12.25,12.29,12.04,12.17,240200.0,11.6453,11.6833,11.4456,11.5692,240200.0
2011-10-21 10:00:00,12.18,12.25,12.08,12.24,110800.0,11.5787,11.6453,11.4837,11.6358,110800.0
2011-10-21 10:30:00,12.25,12.29,12.15,12.16,64300.0,11.6453,11.6833,11.5502,11.5597,64300.0
2011-10-21 11:00:00,12.17,12.22,12.14,12.19,84300.0,11.5692,11.6168,11.5407,11.5882,84300.0
2011-10-21 11:30:00,12.19,12.26,12.19,12.22,53600.0,11.5882,11.6548,11.5882,11.6168,53600.0
2011-10-21 12:00:00,12.22,12.23,12.04,12.05,110600.0,11.6168,11.6263,11.4456,11.4551,110600.0
2011-10-21 12:30:00,12.05,12.05,11.95,12.0,81400.0,11.4551,11.4551,11.3601,11.4076,81400.0
2011-10-21 13:00:00,11.99,12.0,11.85,11.86,103800.0,11.3981,11.4076,11.265,11.2745,103800.0
2011-10-21 13:30:00,11.86,11.93,11.8,11.85,70300.0,11.2745,11.3411,11.2175,11.265,70300.0
2011-10-21 14:00:00,11.86,12.01,11.85,11.97,90000.0,11.2745,11.4171,11.265,11.3791,90000.0
2011-10-21 14:30:00,11.97,12.07,11.92,12.07,100900.0,11.3791,11.4742,11.3316,11.4742,100900.0
2011-10-21 15:00:00,12.07,12.11,12.03,12.07,99500.0,11.4742,11.5122,11.4361,11.4742,99500.0
2011-10-21 15:30:00,12.07,12.24,12.04,12.22,346500.0,11.4742,11.6358,11.4456,11.6168,346500.0
2011-10-24 09:30:00,12.23,12.48,12.2,12.37,123700.0,11.6263,11.8639,11.5977,11.7593,123700.0
2011-10-24 10:00:00,12.37,12.55,12.32,12.51,122300.0,11.7593,11.9305,11.7118,11.8924,122300.0
2011-10-24 10:30:00,12.52,12.6,12.49,12.5,98800.0,11.9019,11.978,11.8734,11.8829,98800.0
2011-10-24 11:00:00,12.5,12.64,12.49,12.57,154100.0,11.8829,12.016,11.8734,11.9495,154100.0
2011-10-24 11:30:00,12.58,12.69,12.57,12.68,204800.0,11.959,12.0635,11.9495,12.054,204800.0
2011-10-24 12:00:00,12.67,12.73,12.66,12.71,80200.0,12.0445,12.1016,12.035,12.0826,80200.0
2011-10-24 12:30:00,12.71,12.74,12.61,12.67,85100.0,12.0826,12.1111,11.9875,12.0445,85100.0
2011-10-24 13:00:00,12.67,12.78,12.67,12.77,113500.0,12.0445,12.1491,12.0445,12.1396,113500.0
2011-10-24 13:30:00,12.77,12.99,12.75,12.97,239000.0,12.1396,12.3487,12.1206,12.3297,239000.0
2011-10-24 14:00:00,12.97,13.0,12.94,12.99,218800.0,12.3297,12.3582,12.3012,12.3487,218800.0
2011-10-24 14:30:00,12.98,13.04,12.98,13.04,150000.0,12.3392,12.3963,12.3392,12.3963,150000.0
2011-10-24 15:00:00,13.04,13.07,12.84,12.85,228800.0,12.3963,12.4248,12.2061,12.2157,228800.0
2011-10-24 15:30:00,12.86,12.91,12.8,12.88,400000.0,12.2252,12.2727,12.1681,12.2442,400000.0
2011-10-25 09:30:00,12.72,12.75,12.37,12.54,158100.0,12.0921,12.1206,11.7593,11.921,158100.0
2011-10-25 10:00:00,12.55,12.7,12.48,12.7,153700.0,11.9305,12.0731,11.8639,12.0731,153700.0
2011-10-25 10:30:00,12.7,12.77,12.63,12.64,153300.0,12.0731,12.1396,12.0065,12.016,153300.0
2011-10-25 11:00:00,12.63,12.68,12.61,12.65,94500.0,12.0065,12.054,11.9875,12.0255,94500.0
2011-10-25 11:30:00,12.65,12.67,12.58,12.61,133600.0,12.0255,12.0445,11.959,11.9875,133600.0
2011-10-25 12:00:00,12.62,12.7,12.61,12.68,93700.0,11.997,12.0731,11.9875,12.054,93700.0
2011-10-25 12:30:00,12.69,12.7,12.52,12.52,143100.0,12.0635,12.0731,11.9019,11.9019,143100.0
2011-10-25 13:00:00,12.53,12.66,12.53,12.59,105800.0,11.9114,12.035,11.9114,11.9685,105800.0
2011-10-25 13:30:00,12.58,12.65,12.54,12.61,120000.0,11.959,12.0255,11.921,11.9875,120000.0
2011-10-25 14:00:00,12.6,12.6,12.51,12.55,137400.0,11.978,11.978,11.8924,11.9305,137400.0
2011-10-25 14:30:00,12.54,12.59,12.49,12.58,132400.0,11.921,11.9685,11.8734,11.959,132400.0
2011-10-25 15:00:00,12.58,12.64,12.52,12.53,201800.0,11.959,12.016,11.9019,11.9114,201800.0
2011-10-25 15:30:00,12.53,12.65,12.53,12.56,555200.0,11.9114,12.0255,11.9114,11.94,555200.0
2011-10-26 09:30:00,12.8,12.9,12.57,12.77,122400.0,12.1681,12.2632,11.9495,12.1396,122400.0
2011-10-26 10:00:00,12.77,12.82,12.61,12.67,158400.0,12.1396,12.1871,11.9875,12.0445,158400.0
2011-10-26 10:30:00,12.66,12.81,12.61,12.76,388600.0,12.035,12.1776,11.9875,12.1301,388600.0
2011-10-26 11:00:00,12.75,12.94,12.75,12.86,220400.0,12.1206,12.3012,12.1206,12.2252,220400.0
2011-10-26 11:30:00,12.86,13.06,12.84,12.94,144500.0,12.2252,12.4153,12.2061,12.3012,144500.0
2011-10-26 12:00:00,12.93,13.04,12.93,13.04,126200.0,12.2917,12.3963,12.2917,12.3963,126200.0
2011-10-26 12:30:00,13.03,13.12,12.99,13.06,201800.0,12.3868,12.4723,12.3487,12.4153,201800.0
2011-10-26 13:00:00,13.06,13.07,12.97,13.05,235700.0,12.4153,12.4248,12.3297,12.4058,235700.0
2011-10-26 13:30:00,13.06,13.28,13.05,13.19,203200.0,12.4153,12.6244,12.4058,12.5389,203200.0
2011-10-26 14:00:00,13.19,13.27,13.08,13.1,261800.0,12.5389,12.6149,12.4343,12.4533,261800.0
2011-10-26 14:30:00,13.1,13.22,13.09,13.16,196200.0,12.4533,12.5674,12.4438,12.5103,196200.0
2011-10-26 15:00:00,13.16,13.32,13.16,13.29,288300.0,12.5103,12.6624,12.5103,12.6339,288300.0
2011-10-26 15:30:00,13.29,13.35,13.22,13.26,609000.0,12.6339,12.691,12.5674,12.6054,609000.0
2011-10-27 09:30:00,13.65,15.21,13.6,13.96,1579200.0,12.9762,14.4591,12.9286,13.2709,1579200.0
2011-10-27 10:00:00,13.95,14.02,13.88,13.92,314800.0,13.2613,13.3279,13.1948,13.2328,314800.0
2011-10-27 10:30:00,13.92,13.97,13.79,13.93,267400.0,13.2328,13.2804,13.1092,13.2423,267400.0
2011-10-27 11:00:00,13.92,14.04,13.92,13.97,157800.0,13.2328,13.3469,13.2328,13.2804,157800.0
2011-10-27 11:30:00,13.98,14.21,13.89,14.2,357400.0,13.2899,13.5085,13.2043,13.499,357400.0
2011-10-27 12:00:00,14.2,14.25,14.18,14.23,110600.0,13.499,13.5465,13.48,13.5275,110600.0
2011-10-27 12:30:00,14.24,14.3,14.18,14.19,101100.0,13.537,13.5941,13.48,13.4895,101100.0
2011-10-27 13:00:00,14.19,14.34,14.19,14.33,82800.0,13.4895,13.6321,13.4895,13.6226,82800.0
2011-10-27 13:30:00,14.33,14.49,14.33,14.48,117100.0,13.6226,13.7747,13.6226,13.7652,117100.0
2011-10-27 14:00:00,14.49,14.56,14.36,14.56,193500.0,13.7747,13.8412,13.6511,13.8412,193500.0
2011-10-27 14:30:00,14.57,14.61,14.42,14.47,160200.0,13.8507,13.8888,13.7081,13.7557,160200.0
2011-10-27 15:00:00,14.47,14.53,14.43,14.49,199200.0,13.7557,13.8127,13.7177,13.7747,199200.0
2011-10-27 15:30:00,14.48,14.5,14.23,14.32,435900.0,13.7652,13.7842,13.5275,13.6131,435900.0
2011-10-28 09:30:00,14.34,14.55,14.2,14.55,209200.0,13.6321,13.8317,13.499,13.8317,209200.0
2011-10-28 10:00:00,14.54,14.64,14.45,14.61,143100.0,13.8222,13.9173,13.7367,13.8888,143100.0
2011-10-28 10:30:00,14.6,14.8,14.6,14.69,178900.0,13.8793,14.0694,13.8793,13.9648,178900.0
2011-10-28 11:00:00,14.7,14.9,14.69,14.8,137500.0,13.9743,14.1645,13.9648,14.0694,137500.0
2011-10-28 11:30:00,14.79,14.93,14.69,14.76,453900.0,14.0599,14.193,13.9648,14.0314,453900.0
2011-10-28 12:00:00,14.75,14.88,14.67,14.71,173200.0,14.0219,14.1454,13.9458,13.9838,173200.0
2011-10-28 12:30:00,14.7,14.88,14.68,14.87,184200.0,13.9743,14.1454,13.9553,14.1359,184200.0
2011-10-28 13:00:00,14.87,15.01,14.77,14.98,305300.0,14.1359,14.269,14.0409,14.2405,305300.0
2011-10-28 13:30:00,14.98,14.99,14.86,14.93,210800.0,14.2405,14.25,14.1264,14.193,210800.0
2011-10-28 14:00:00,14.94,14.95,14.7,14.73,145600.0,14.2025,14.212,13.9743,14.0028,145600.0
2011-10-28 14:30:00,14.73,14.76,14.61,14.61,118600.0,14.0028,14.0314,13.8888,13.8888,118600.0
2011-10-28 15:00:00,14.62,14.72,14.57,14.6,217300.0,13.8983,13.9933,13.8507,13.8793,217300.0
2011-10-28 15:30:00,14.61,14.72,14.59,14.63,339400.0,13.8888,13.9933,13.8698,13.9078,339400.0
2011-10-31 09:30:00,14.02,14.39,14.0,14.3,260100.0,13.3279,13.6796,13.3089,13.5941,260100.0
2011-10-31 10:00:00,14.3,14.48,14.24,14.35,234200.0,13.5941,13.7652,13.537,13.6416,234200.0
2011-10-31 10:30:00,14.35,14.45,14.32,14.44,142800.0,13.6416,13.7367,13.6131,13.7272,142800.0
2011-10-31 11:00:00,14.44,14.56,14.42,14.47,90600.0,13.7272,13.8412,13.7081,13.7557,90600.0
2011-10-31 11:30:00,14.45,14.5,14.41,14.41,62700.0,13.7367,13.7842,13.6986,13.6986,62700.0
2011-10-31 12:00:00,14.4,14.43,14.27,14.27,72500.0,13.6891,13.7177,13.5656,13.5656,72500.0
2011-10-31 12:30:00,14.26,14.39,14.26,14.37,119800.0,13.556,13.6796,13.556,13.6606,119800.0
2011-10-31 13:00:00,14.37,14.44,14.33,14.34,69700.0,13.6606,13.7272,13.6226,13.6321,69700.0
2011-10-31 13:30:00,14.35,14.51,14.35,14.44,85100.0,13.6416,13.7937,13.6416,13.7272,85100.0
2011-10-31 14:00:00,14.44,14.46,14.26,14.34,171300.0,13.7272,13.7462,13.556,13.6321,171300.0
2011-10-31 14:30:00,14.34,14.38,14.31,14.33,143100.0,13.6321,13.6701,13.6036,13.6226,143100.0
2011-10-31 15:00:00,14.32,14.32,14.1,14.1,256700.0,13.6131,13.6131,13.4039,13.4039,256700.0
2011-10-31 15:30:00,14.11,14.22,14.07,14.1,423200.0,13.4135,13.518,13.3754,13.4039,423200.0
2011-11-01 09:30:00,13.4,13.66,13.34,13.61,420000.0,12.7385,12.9857,12.6815,12.9381,420000.0
2011-11-01 10:00:00,13.59,13.65,13.5,13.54,347700.0,12.9191,12.9762,12.8336,12.8716,347700.0
2011-11-01 10:30:00,13.54,13.63,13.5,13.52,165300.0,12.8716,12.9571,12.8336,12.8526,165300.0
2011-11-01 11:00:00,13.52,13.55,13.36,13.38,111600.0,12.8526,12.8811,12.7005,12.7195,111600.0
2011-11-01 11:30:00,13.37,13.37,13.05,13.17,259000.0,12.71,12.71,12.4058,12.5199,259000.0
2011-11-01 12:00:00,13.16,13.2,13.04,13.14,123100.0,12.5103,12.5484,12.3963,12.4913,123100.0
2011-11-01 12:30:00,13.14,13.27,13.01,13.04,117500.0,12.4913,12.6149,12.3678,12.3963,117500.0
2011-11-01 13:00:00,13.03,13.36,13.02,13.32,164000.0,12.3868,12.7005,12.3773,12.6624,164000.0
2011-11-01 13:30:00,13.33,13.49,13.25,13.29,341800.0,12.672,12.8241,12.5959,12.6339,341800.0
2011-11-01 14:00:00,13.28,13.54,13.24,13.5,143000.0,12.6244,12.8716,12.5864,12.8336,143000.0
2011-11-01 14:30:00,13.49,13.52,13.31,13.37,205900.0,12.8241,12.8526,12.6529,12.71,205900.0
2011-11-01 15:00:00,13.36,13.41,13.21,13.36,191100.0,12.7005,12.748,12.5579,12.7005,191100.0
2011-11-01 15:30:00,13.35,13.49,13.22,13.29,424000.0,12.691,12.8241,12.5674,12.6339,424000.0
2011-11-02 09:30:00,13.94,13.94,13.5,13.52,188400.0,13.2518,13.2518,12.8336,12.8526,188400.0
2011-11-02 10:00:00,13.53,13.66,13.52,13.64,135000.0,12.8621,12.9857,12.8526,12.9667,135000.0
2011-11-02 10:30:00,13.64,13.82,13.58,13.76,128700.0,12.9667,13.1378,12.9096,13.0807,128700.0
2011-11-02 11:00:00,13.76,13.85,13.71,13.78,83800.0,13.0807,13.1663,13.0332,13.0997,83800.0
2011-11-02 11:30:00,13.78,13.78,13.65,13.68,64300.0,13.0997,13.0997,12.9762,13.0047,64300.0
2011-11-02 12:00:00,13.67,13.72,13.63,13.65,133100.0,12.9952,13.0427,12.9571,12.9762,133100.0
2011-11-02 12:30:00,13.67,13.77,13.54,13.54,95700.0,12.9952,13.0902,12.8716,12.8716,95700.0
2011-11-02 13:00:00,13.54,13.56,13.36,13.4,116100.0,12.8716,12.8906,12.7005,12.7385,116100.0
2011-11-02 13:30:00,13.4,13.55,13.36,13.42,97000.0,12.7385,12.8811,12.7005,12.7575,97000.0
2011-11-02 14:00:00,13.41,13.54,13.33,13.48,100400.0,12.748,12.8716,12.672,12.8146,100400.0
2011-11-02 14:30:00,13.47,13.7,13.44,13.64,103500.0,12.805,13.0237,12.7765,12.9667,103500.0
2011-11-02 15:00:00,13.65,13.84,13.59,13.82,202100.0,12.9762,13.1568,12.9191,13.1378,202100.0
2011-11-02 15:30:00,13.82,13.92,13.67,13.88,498100.0,13.1378,13.2328,12.9952,13.1948,498100.0
2011-11-03 09:30:00,14.12,14.2,13.57,13.61,291500.0,13.423,13.499,12.9001,12.9381,291500.0
2011-11-03 10:00:00,13.61,13.61,13.22,13.26,754600.0,12.9381,12.9381,12.5674,12.6054,754600.0
2011-11-03 10:30:00,13.26,13.4,13.2,13.3,577100.0,12.6054,12.7385,12.5484,12.6434,577100.0
2011-11-03 11:00:00,13.3,13.4,13.28,13.38,198100.0,12.6434,12.7385,12.6244,12.7195,198100.0
2011-11-03 11:30:00,13.38,13.43,13.28,13.3,123000.0,12.7195,12.767,12.6244,12.6434,123000.0
2011-11-03 12:00:00,13.3,13.41,13.29,13.33,146100.0,12.6434,12.748,12.6339,12.672,146100.0
2011-11-03 12:30:00,13.34,13.4,13.25,13.33,136500.0,12.6815,12.7385,12.5959,12.672,136500.0
2011-11-03 13:00:00,13.34,13.37,13.27,13.29,233400.0,12.6815,12.71,12.6149,12.6339,233400.0
2011-11-03 13:30:00,13.3,13.33,13.06,13.08,266400.0,12.6434,12.672,12.4153,12.4343,266400.0
2011-11-03 14:00:00,13.1,13.22,13.07,13.13,243700.0,12.4533,12.5674,12.4248,12.4818,243700.0
2011-11-03 14:30:00,13.13,13.21,13.11,13.19,202300.0,12.4818,12.5579,12.4628,12.5389,202300.0
2011-11-03 15:00:00,13.18,13.37,13.16,13.36,165000.0,12.5294,12.71,12.5103,12.7005,165000.0
2011-11-03 15:30:00,13.36,13.41,13.25,13.33,406900.0,12.7005,12.748,12.5959,12.672,406900.0
2011-11-04 09:30:00,13.19,13.58,13.13,13.15,136700.0,12.5389,12.9096,12.4818,12.5008,136700.0
2011-11-04 10:00:00,13.14,13.16,12.94,13.02,157000.0,12.4913,12.5103,12.3012,12.3773,157000.0
2011-11-04 10:30:00,13.02,13.21,13.0,13.21,104300.0,12.3773,12.5579,12.3582,12.5579,104300.0
2011-11-04 11:00:00,13.21,13.36,13.18,13.3,146500.0,12.5579,12.7005,12.5294,12.6434,146500.0
2011-11-04 11:30:00,13.3,13.36,13.26,13.33,106200.0,12.6434,12.7005,12.6054,12.672,106200.0
2011-11-04 12:00:00,13.32,13.46,13.29,13.45,113700.0,12.6624,12.7955,12.6339,12.786,113700.0
2011-11-04 12:30:00,13.45,13.51,13.35,13.51,95700.0,12.786,12.8431,12.691,12.8431,95700.0
2011-11-04 13:00:00,13.5,13.63,13.49,13.59,99900.0,12.8336,12.9571,12.8241,12.9191,99900.0
2011-11-04 13:30:00,13.59,13.72,13.53,13.62,85100.0,12.9191,13.0427,12.8621,12.9476,85100.0
2011-11-04 14:00:00,13.65,13.72,13.62,13.7,52200.0,12.9762,13.0427,12.9476,13.0237,52200.0
2011-11-04 14:30:00,13.7,13.71,13.61,13.65,61900.0,13.0237,13.0332,12.9381,12.9762,61900.0
2011-11-04 15:00:00,13.65,13.66,13.51,13.6,118200.0,12.9762,12.9857,12.8431,12.9286,118200.0
2011-11-04 15:30:00,13.6,13.76,13.59,13.7,356200.0,12.9286,13.0807,12.9191,13.0237,356200.0
2011-11-07 09:30:00,13.66,13.79,13.61,13.72,64400.0,12.9857,13.1092,12.9381,13.0427,64400.0
2011-11-07 10:00:00,13.71,13.71,13.5,13.52,85300.0,13.0332,13.0332,12.8336,12.8526,85300.0
2011-11-07 10:30:00,13.52,13.54,13.37,13.4,97200.0,12.8526,12.8716,12.71,12.7385,97200.0
2011-11-07 11:00:00,13.38,13.46,13.28,13.31,84800.0,12.7195,12.7955,12.6244,12.6529,84800.0
2011-11-07 11:30:00,13.32,13.45,13.31,13.37,42500.0,12.6624,12.786,12.6529,12.71,42500.0
2011-11-07 12:00:00,13.35,13.42,13.2,13.23,70000.0,12.691,12.7575,12.5484,12.5769,70000.0
2011-11-07 12:30:00,13.23,13.23,13.17,13.21,73600.0,12.5769,12.5769,12.5199,12.5579,73600.0
2011-11-07 13:00:00,13.21,13.39,13.19,13.38,23700.0,12.5579,12.729,12.5389,12.7195,23700.0
2011-11-07 13:30:00,13.38,13.45,13.35,13.42,81900.0,12.7195,12.786,12.691,12.7575,81900.0
2011-11-07 14:00:00,13.41,13.54,13.37,13.51,182500.0,12.748,12.8716,12.71,12.8431,182500.0
2011-11-07 14:30:00,13.51,13.53,13.44,13.53,127900.0,12.8431,12.8621,12.7765,12.8621,127900.0
2011-11-07 15:00:00,13.53,13.59,13.44,13.44,71300.0,12.8621,12.9191,12.7765,12.7765,71300.0
2011-11-07 15:30:00,13.45,13.59,13.43,13.54,213600.0,12.786,12.9191,12.767,12.8716,213600.0
2011-11-08 09:30:00,13.63,13.84,13.58,13.83,77400.0,12.9571,13.1568,12.9096,13.1473,77400.0
2011-11-08 10:00:00,13.85,13.87,13.57,13.61,81600.0,13.1663,13.1853,12.9001,12.9381,81600.0
2011-11-08 10:30:00,13.61,13.77,13.59,13.65,57800.0,12.9381,13.0902,12.9191,12.9762,57800.0
2011-11-08 11:00:00,13.64,13.67,13.32,13.41,93000.0,12.9667,12.9952,12.6624,12.748,93000.0
2011-11-08 11:30:00,13.4,13.46,13.33,13.44,60200.0,12.7385,12.7955,12.672,12.7765,60200.0
2011-11-08 12:00:00,13.44,13.54,13.4,13.52,40600.0,12.7765,12.8716,12.7385,12.8526,40600.0
2011-11-08 12:30:00,13.51,13.56,13.5,13.52,21800.0,12.8431,12.8906,12.8336,12.8526,21800.0
2011-11-08 13:00:00,13.52,13.61,13.49,13.61,27200.0,12.8526,12.9381,12.8241,12.9381,27200.0
2011-11-08 13:30:00,13.61,13.79,13.56,13.77,82900.0,12.9381,13.1092,12.8906,13.0902,82900.0
2011-11-08 14:00:00,13.77,13.81,13.68,13.81,85100.0,13.0902,13.1283,13.0047,13.1283,85100.0
2011-11-08 14:30:00,13.82,13.84,13.77,13.83,39500.0,13.1378,13.1568,13.0902,13.1473,39500.0
2011-11-08 15:00:00,13.81,13.87,13.77,13.87,55700.0,13.1283,13.1853,13.0902,13.1853,55700.0
2011-11-08 15:30:00,13.87,13.91,13.8,13.85,218700.0,13.1853,13.2233,13.1188,13.1663,218700.0
2011-11-09 09:30:00,13.37,13.4,13.09,13.15,238300.0,12.71,12.7385,12.4438,12.5008,238300.0
2011-11-09 10:00:00,13.15,13.19,13.01,13.01,153600.0,12.5008,12.5389,12.3678,12.3678,153600.0
2011-11-09 10:30:00,13.02,13.17,13.01,13.1,183200.0,12.3773,12.5199,12.3678,12.4533,183200.0
2011-11-09 11:00:00,13.1,13.16,13.06,13.12,135100.0,12.4533,12.5103,12.4153,12.4723,135100.0
2011-11-09 11:30:00,13.12,13.16,13.03,13.04,95600.0,12.4723,12.5103,12.3868,12.3963,95600.0
2011-11-09 12:00:00,13.05,13.08,13.01,13.01,83600.0,12.4058,12.4343,12.3678,12.3678,83600.0
2011-11-09 12:30:00,13.01,13.14,13.01,13.14,55400.0,12.3678,12.4913,12.3678,12.4913,55400.0
2011-11-09 13:00:00,13.13,13.14,13.06,13.09,106200.0,12.4818,12.4913,12.4153,12.4438,106200.0
2011-11-09 13:30:00,13.09,13.09,12.89,12.93,126900.0,12.4438,12.4438,12.2537,12.2917,126900.0
2011-11-09 14:00:00,12.92,12.97,12.8,12.89,103600.0,12.2822,12.3297,12.1681,12.2537,103600.0
2011-11-09 14:30:00,12.89,12.94,12.84,12.9,97700.0,12.2537,12.3012,12.2061,12.2632,97700.0
2011-11-09 15:00:00,12.9,13.0,12.89,12.92,92400.0,12.2632,12.3582,12.2537,12.2822,92400.0
2011-11-09 15:30:00,12.91,12.96,12.85,12.88,367700.0,12.2727,12.3202,12.2157,12.2442,367700.0
2011-11-10 09:30:00,13.12,13.12,12.93,12.93,95400.0,12.4723,12.4723,12.2917,12.2917,95400.0
2011-11-10 10:00:00,12.94,13.08,12.87,12.91,97500.0,12.3012,12.4343,12.2347,12.2727,97500.0
2011-11-10 10:30:00,12.9,13.0,12.77,12.86,101200.0,12.2632,12.3582,12.1396,12.2252,101200.0
2011-11-10 11:00:00,12.86,13.01,12.83,12.94,44900.0,12.2252,12.3678,12.1966,12.3012,44900.0
2011-11-10 11:30:00,12.94,13.18,12.92,13.17,96200.0,12.3012,12.5294,12.2822,12.5199,96200.0
2011-11-10 12:00:00,13.16,13.23,13.13,13.18,84800.0,12.5103,12.5769,12.4818,12.5294,84800.0
2011-11-10 12:30:00,13.18,13.22,13.03,13.14,139000.0,12.5294,12.5674,12.3868,12.4913,139000.0
2011-11-10 13:00:00,13.14,13.17,13.05,13.05,136100.0,12.4913,12.5199,12.4058,12.4058,136100.0
2011-11-10 13:30:00,13.06,13.09,12.97,13.05,54200.0,12.4153,12.4438,12.3297,12.4058,54200.0
2011-11-10 14:00:00,13.06,13.08,12.94,12.97,79500.0,12.4153,12.4343,12.3012,12.3297,79500.0
2011-11-10 14:30:00,12.97,12.99,12.84,12.85,112700.0,12.3297,12.3487,12.2061,12.2157,112700.0
2011-11-10 15:00:00,12.85,13.05,12.84,13.01,111300.0,12.2157,12.4058,12.2061,12.3678,111300.0
2011-11-10 15:30:00,13.01,13.13,12.96,13.04,324800.0,12.3678,12.4818,12.3202,12.3963,324800.0
2011-11-11 09:30:00,13.3,13.43,13.17,13.32,184100.0,12.6434,12.767,12.5199,12.6624,184100.0
2011-11-11 10:00:00,13.32,13.55,13.31,13.54,182600.0,12.6624,12.8811,12.6529,12.8716,182600.0
2011-11-11 10:30:00,13.54,13.65,13.54,13.63,333400.0,12.8716,12.9762,12.8716,12.9571,333400.0
2011-11-11 11:00:00,13.62,13.8,13.61,13.73,214500.0,12.9476,13.1188,12.9381,13.0522,214500.0
2011-11-11 11:30:00,13.72,13.74,13.66,13.74,139300.0,13.0427,13.0617,12.9857,13.0617,139300.0
2011-11-11 12:00:00,13.73,13.82,13.73,13.75,144600.0,13.0522,13.1378,13.0522,13.0712,144600.0
2011-11-11 12:30:00,13.76,13.77,13.68,13.74,98200.0,13.0807,13.0902,13.0047,13.0617,98200.0
2011-11-11 13:00:00,13.74,13.77,13.66,13.67,104100.0,13.0617,13.0902,12.9857,12.9952,104100.0
2011-11-11 13:30:00,13.67,13.69,13.63,13.65,95300.0,12.9952,13.0142,12.9571,12.9762,95300.0
2011-11-11 14:00:00,13.65,13.72,13.62,13.72,106000.0,12.9762,13.0427,12.9476,13.0427,106000.0
2011-11-11 14:30:00,13.72,13.77,13.71,13.74,107600.0,13.0427,13.0902,13.0332,13.0617,107600.0
2011-11-11 15:00:00,13.74,13.82,13.74,13.82,185300.0,13.0617,13.1378,13.0617,13.1378,185300.0
2011-11-11 15:30:00,13.82,13.85,13.77,13.82,312600.0,13.1378,13.1663,13.0902,13.1378,312600.0
2011-11-14 09:30:00,13.81,13.81,13.62,13.71,99700.0,13.1283,13.1283,12.9476,13.0332,99700.0
2011-11-14 10:00:00,13.71,13.85,13.67,13.8,102700.0,13.0332,13.1663,12.9952,13.1188,102700.0
2011-11-14 10:30:00,13.81,13.81,13.67,13.74,96300.0,13.1283,13.1283,12.9952,13.0617,96300.0
2011-11-14 11:00:00,13.74,13.88,13.74,13.85,148500.0,13.0617,13.1948,13.0617,13.1663,148500.0
2011-11-14 11:30:00,13.85,13.91,13.79,13.81,99700.0,13.1663,13.2233,13.1092,13.1283,99700.0
2011-11-14 12:00:00,13.8,13.81,13.59,13.62,106800.0,13.1188,13.1283,12.9191,12.9476,106800.0
2011-11-14 12:30:00,13.61,13.63,13.5,13.53,156400.0,12.9381,12.9571,12.8336,12.8621,156400.0
2011-11-14 13:00:00,13.53,13.61,13.49,13.61,88800.0,12.8621,12.9381,12.8241,12.9381,88800.0
2011-11-14 13:30:00,13.61,13.67,13.58,13.63,71900.0,12.9381,12.9952,12.9096,12.9571,71900.0
2011-11-14 14:00:00,13.63,13.7,13.62,13.62,93100.0,12.9571,13.0237,12.9476,12.9476,93100.0
2011-11-14 14:30:00,13.63,13.65,13.51,13.51,72600.0,12.9571,12.9762,12.8431,12.8431,72600.0
2011-11-14 15:00:00,13.52,13.64,13.51,13.63,108700.0,12.8526,12.9667,12.8431,12.9571,108700.0
2011-11-14 15:30:00,13.63,13.74,13.62,13.71,232700.0,12.9571,13.0617,12.9476,13.0332,232700.0
2011-11-15 09:30:00,13.54,13.73,13.49,13.7,68800.0,12.8716,13.0522,12.8241,13.0237,68800.0
2011-11-15 10:00:00,13.7,13.7,13.43,13.51,119300.0,13.0237,13.0237,12.767,12.8431,119300.0
2011-11-15 10:30:00,13.51,13.59,13.42,13.43,46500.0,12.8431,12.9191,12.7575,12.767,46500.0
2011-11-15 11:00:00,13.43,13.5,13.36,13.44,72500.0,12.767,12.8336,12.7005,12.7765,72500.0
2011-11-15 11:30:00,13.45,13.45,13.36,13.44,44800.0,12.786,12.786,12.7005,12.7765,44800.0
2011-11-15 12:00:00,13.45,13.52,13.43,13.52,123300.0,12.786,12.8526,12.767,12.8526,123300.0
2011-11-15 12:30:00,13.53,13.77,13.53,13.77,88800.0,12.8621,13.0902,12.8621,13.0902,88800.0
2011-11-15 13:00:00,13.76,13.84,13.74,13.83,72500.0,13.0807,13.1568,13.0617,13.1473,72500.0
2011-11-15 13:30:00,13.84,13.93,13.82,13.84,77800.0,13.1568,13.2423,13.1378,13.1568,77800.0
2011-11-15 14:00:00,13.85,13.88,13.78,13.81,51500.0,13.1663,13.1948,13.0997,13.1283,51500.0
2011-11-15 14:30:00,13.8,13.84,13.77,13.78,76000.0,13.1188,13.1568,13.0902,13.0997,76000.0
2011-11-15 15:00:00,13.78,13.84,13.76,13.83,169700.0,13.0997,13.1568,13.0807,13.1473,169700.0
2011-11-15 15:30:00,13.84,13.84,13.71,13.72,183600.0,13.1568,13.1568,13.0332,13.0427,183600.0
2011-11-16 09:30:00,13.61,13.65,13.38,13.58,123300.0,12.9381,12.9762,12.7195,12.9096,123300.0
2011-11-16 10:00:00,13.59,13.62,13.4,13.48,154900.0,12.9191,12.9476,12.7385,12.8146,154900.0
2011-11-16 10:30:00,13.48,13.59,13.41,13.57,141100.0,12.8146,12.9191,12.748,12.9001,141100.0
2011-11-16 11:00:00,13.57,13.82,13.57,13.78,67400.0,12.9001,13.1378,12.9001,13.0997,67400.0
2011-11-16 11:30:00,13.77,13.77,13.48,13.5,75100.0,13.0902,13.0902,12.8146,12.8336,75100.0
2011-11-16 12:00:00,13.5,13.6,13.49,13.58,45400.0,12.8336,12.9286,12.8241,12.9096,45400.0
2011-11-16 12:30:00,13.59,13.66,13.54,13.58,21700.0,12.9191,12.9857,12.8716,12.9096,21700.0
2011-11-16 13:00:00,13.59,13.71,13.57,13.71,28800.0,12.9191,13.0332,12.9001,13.0332,28800.0
2011-11-16 13:30:00,13.71,13.8,13.68,13.71,37700.0,13.0332,13.1188,13.0047,13.0332,37700.0
2011-11-16 14:00:00,13.7,13.73,13.65,13.7,33000.0,13.0237,13.0522,12.9762,13.0237,33000.0
2011-11-16 14:30:00,13.7,13.75,13.6,13.62,31500.0,13.0237,13.0712,12.9286,12.9476,31500.0
2011-11-16 15:00:00,13.62,13.65,13.41,13.41,84200.0,12.9476,12.9762,12.748,12.748,84200.0
2011-11-16 15:30:00,13.4,13.47,13.19,13.26,415000.0,12.7385,12.805,12.5389,12.6054,415000.0
2011-11-17 09:30:00,13.24,13.27,13.02,13.23,224600.0,12.5864,12.6149,12.3773,12.5769,224600.0
2011-11-17 10:00:00,13.22,13.22,13.1,13.2,141100.0,12.5674,12.5674,12.4533,12.5484,141100.0
2011-11-17 10:30:00,13.21,13.34,13.15,13.28,125900.0,12.5579,12.6815,12.5008,12.6244,125900.0
2011-11-17 11:00:00,13.27,13.29,13.19,13.24,127400.0,12.6149,12.6339,12.5389,12.5864,127400.0
2011-11-17 11:30:00,13.23,13.3,13.14,13.15,98300.0,12.5769,12.6434,12.4913,12.5008,98300.0
2011-11-17 12:00:00,13.15,13.15,13.03,13.05,78000.0,12.5008,12.5008,12.3868,12.4058,78000.0
2011-11-17 12:30:00,13.04,13.05,12.81,12.94,251000.0,12.3963,12.4058,12.1776,12.3012,251000.0
2011-11-17 13:00:00,12.93,12.93,12.76,12.79,176200.0,12.2917,12.2917,12.1301,12.1586,176200.0
2011-11-17 13:30:00,12.8,12.88,12.76,12.87,124100.0,12.1681,12.2442,12.1301,12.2347,124100.0
2011-11-17 14:00:00,12.86,12.86,12.7,12.77,96600.0,12.2252,12.2252,12.0731,12.1396,96600.0
2011-11-17 14:30:00,12.76,12.79,12.69,12.78,119200.0,12.1301,12.1586,12.0635,12.1491,119200.0
2011-11-17 15:00:00,12.77,12.81,12.73,12.76,209600.0,12.1396,12.1776,12.1016,12.1301,209600.0
2011-11-17 15:30:00,12.76,12.83,12.68,12.77,450700.0,12.1301,12.1966,12.054,12.1396,450700.0
2011-11-18 09:30:00,12.85,13.09,12.7,12.85,129600.0,12.2157,12.4438,12.0731,12.2157,129600.0
2011-11-18 10:00:00,12.85,12.94,12.75,12.8,107200.0,12.2157,12.3012,12.1206,12.1681,107200.0
2011-11-18 10:30:00,12.8,12.94,12.8,12.88,112800.0,12.1681,12.3012,12.1681,12.2442,112800.0
2011-11-18 11:00:00,12.88,12.92,12.77,12.81,64900.0,12.2442,12.2822,12.1396,12.1776,64900.0
2011-11-18 11:30:00,12.82,12.83,12.69,12.69,39900.0,12.1871,12.1966,12.0635,12.0635,39900.0
2011-11-18 12:00:00,12.69,12.71,12.59,12.69,55100.0,12.0635,12.0826,11.9685,12.0635,55100.0
2011-11-18 12:30:00,12.68,12.71,12.65,12.66,34000.0,12.054,12.0826,12.0255,12.035,34000.0
2011-11-18 13:00:00,12.66,12.74,12.65,12.72,33900.0,12.035,12.1111,12.0255,12.0921,33900.0
2011-11-18 13:30:00,12.72,12.78,12.69,12.69,42000.0,12.0921,12.1491,12.0635,12.0635,42000.0
2011-11-18 14:00:00,12.69,12.77,12.62,12.67,92200.0,12.0635,12.1396,11.997,12.0445,92200.0
2011-11-18 14:30:00,12.67,12.7,12.57,12.58,93700.0,12.0445,12.0731,11.9495,11.959,93700.0
2011-11-18 15:00:00,12.59,12.62,12.5,12.58,188900.0,11.9685,11.997,11.8829,11.959,188900.0
2011-11-18 15:30:00,12.58,12.65,12.53,12.59,287300.0,11.959,12.0255,11.9114,11.9685,287300.0
2011-11-21 09:30:00,12.26,12.34,12.17,12.27,175200.0,11.6548,11.7308,11.5692,11.6643,175200.0
2011-11-21 10:00:00,12.28,12.4,12.23,12.33,175900.0,11.6738,11.7879,11.6263,11.7213,175900.0
2011-11-21 10:30:00,12.33,12.36,12.23,12.25,167800.0,11.7213,11.7498,11.6263,11.6453,167800.0
2011-11-21 11:00:00,12.26,12.5,12.24,12.5,169800.0,11.6548,11.8829,11.6358,11.8829,169800.0
2011-11-21 11:30:00,12.5,12.5,12.3,12.46,114400.0,11.8829,11.8829,11.6928,11.8449,114400.0
2011-11-21 12:00:00,12.45,12.48,12.36,12.37,109500.0,11.8354,11.8639,11.7498,11.7593,109500.0
2011-11-21 12:30:00,12.36,12.44,12.35,12.42,82500.0,11.7498,11.8259,11.7403,11.8069,82500.0
2011-11-21 13:00:00,12.42,12.48,12.4,12.46,119100.0,11.8069,11.8639,11.7879,11.8449,119100.0
2011-11-21 13:30:00,12.47,12.47,12.33,12.33,106100.0,11.8544,11.8544,11.7213,11.7213,106100.0
2011-11-21 14:00:00,12.31,12.52,12.3,12.41,139800.0,11.7023,11.9019,11.6928,11.7974,139800.0
2011-11-21 14:30:00,12.4,12.52,12.38,12.39,142200.0,11.7879,11.9019,11.7689,11.7784,142200.0
2011-11-21 15:00:00,12.39,12.58,12.34,12.58,286200.0,11.7784,11.959,11.7308,11.959,286200.0
2011-11-21 15:30:00,12.57,12.6,12.44,12.47,397000.0,11.9495,11.978,11.8259,11.8544,397000.0
2011-11-22 09:30:00,12.43,12.51,12.4,12.41,106100.0,11.8164,11.8924,11.7879,11.7974,106100.0
2011-11-22 10:00:00,12.43,12.46,12.26,12.35,95800.0,11.8164,11.8449,11.6548,11.7403,95800.0
2011-11-22 10:30:00,12.35,12.35,12.11,12.14,80800.0,11.7403,11.7403,11.5122,11.5407,80800.0
2011-11-22 11:00:00,12.13,12.2,12.11,12.15,66400.0,11.5312,11.5977,11.5122,11.5502,66400.0
2011-11-22 11:30:00,12.14,12.15,12.03,12.09,118700.0,11.5407,11.5502,11.4361,11.4932,118700.0
2011-11-22 12:00:00,12.1,12.2,12.06,12.06,176000.0,11.5027,11.5977,11.4647,11.4647,176000.0
2011-11-22 12:30:00,12.07,12.14,12.04,12.14,136500.0,11.4742,11.5407,11.4456,11.5407,136500.0
2011-11-22 13:00:00,12.14,12.31,12.13,12.26,180100.0,11.5407,11.7023,11.5312,11.6548,180100.0
2011-11-22 13:30:00,12.26,12.32,12.18,12.2,105600.0,11.6548,11.7118,11.5787,11.5977,105600.0
2011-11-22 14:00:00,12.2,12.24,12.1,12.14,104700.0,11.5977,11.6358,11.5027,11.5407,104700.0
2011-11-22 14:30:00,12.14,12.15,12.04,12.07,105800.0,11.5407,11.5502,11.4456,11.4742,105800.0
2011-11-22 15:00:00,12.07,12.12,12.02,12.11,106800.0,11.4742,11.5217,11.4266,11.5122,106800.0
2011-11-22 15:30:00,12.11,12.18,12.1,12.1,256500.0,11.5122,11.5787,11.5027,11.5027,256500.0
2011-11-23 09:30:00,11.99,12.12,11.81,11.89,132700.0,11.3981,11.5217,11.227,11.303,132700.0
2011-11-23 10:00:00,11.87,11.88,11.67,11.69,192800.0,11.284,11.2935,11.0939,11.1129,192800.0
2011-11-23 10:30:00,11.69,11.74,11.66,11.69,152600.0,11.1129,11.1604,11.0844,11.1129,152600.0
2011-11-23 11:00:00,11.69,11.72,11.58,11.58,100900.0,11.1129,11.1414,11.0083,11.0083,100900.0
2011-11-23 11:30:00,11.57,11.64,11.53,11.59,51500.0,10.9988,11.0654,10.9608,11.0179,51500.0
2011-11-23 12:00:00,11.58,11.64,11.49,11.49,113700.0,11.0083,11.0654,10.9228,10.9228,113700.0
2011-11-23 12:30:00,11.5,11.57,11.47,11.56,49900.0,10.9323,10.9988,10.9038,10.9893,49900.0
2011-11-23 13:00:00,11.57,11.68,11.55,11.68,103700.0,10.9988,11.1034,10.9798,11.1034,103700.0
2011-11-23 13:30:00,11.68,11.69,11.59,11.59,68700.0,11.1034,11.1129,11.0179,11.0179,68700.0
2011-11-23 14:00:00,11.59,11.6,11.44,11.46,132100.0,11.0179,11.0274,10.8753,10.8943,132100.0
2011-11-23 14:30:00,11.47,11.52,11.45,11.51,84600.0,10.9038,10.9513,10.8848,10.9418,84600.0
2011-11-23 15:00:00,11.5,11.61,11.46,11.48,180000.0,10.9323,11.0369,10.8943,10.9133,180000.0
2011-11-23 15:30:00,11.47,11.59,11.45,11.45,247800.0,10.9038,11.0179,10.8848,10.8848,247800.0
2011-11-25 09:30:00,11.38,11.69,11.3,11.43,62500.0,10.8182,11.1129,10.7422,10.8658,62500.0
2011-11-25 10:00:00,11.44,11.58,11.41,11.52,54700.0,10.8753,11.0083,10.8467,10.9513,54700.0
2011-11-25 10:30:00,11.5,11.57,11.47,11.5,46400.0,10.9323,10.9988,10.9038,10.9323,46400.0
2011-11-25 11:00:00,11.51,11.54,11.43,11.43,51500.0,10.9418,10.9703,10.8658,10.8658,51500.0
2011-11-25 11:30:00,11.43,11.46,11.29,11.3,66000.0,10.8658,10.8943,10.7327,10.7422,66000.0
2011-11-25 12:00:00,11.3,11.32,11.25,11.32,110500.0,10.7422,10.7612,10.6946,10.7612,110500.0
2011-11-25 12:30:00,11.32,11.34,11.26,11.26,117200.0,10.7612,10.7802,10.7041,10.7041,117200.0
2011-11-28 09:30:00,11.84,11.86,11.73,11.84,147100.0,11.2555,11.2745,11.1509,11.2555,147100.0
2011-11-28 10:00:00,11.83,11.86,11.75,11.76,139000.0,11.246,11.2745,11.17,11.1795,139000.0
2011-11-28 10:30:00,11.77,11.87,11.77,11.83,68100.0,11.189,11.284,11.189,11.246,68100.0
2011-11-28 11:00:00,11.83,11.9,11.75,11.8,87200.0,11.246,11.3125,11.17,11.2175,87200.0
2011-11-28 11:30:00,11.82,11.84,11.66,11.68,83500.0,11.2365,11.2555,11.0844,11.1034,83500.0
2011-11-28 12:00:00,11.68,11.69,11.59,11.59,73000.0,11.1034,11.1129,11.0179,11.0179,73000.0
2011-11-28 12:30:00,11.59,11.67,11.55,11.63,91100.0,11.0179,11.0939,10.9798,11.0559,91100.0
2011-11-28 13:00:00,11.63,11.69,11.59,11.67,55900.0,11.0559,11.1129,11.0179,11.0939,55900.0
2011-11-28 13:30:00,11.68,11.73,11.65,11.66,93000.0,11.1034,11.1509,11.0749,11.0844,93000.0
2011-11-28 14:00:00,11.66,11.68,11.55,11.59,110700.0,11.0844,11.1034,10.9798,11.0179,110700.0
2011-11-28 14:30:00,11.59,11.6,11.52,11.52,121700.0,11.0179,11.0274,10.9513,10.9513,121700.0
2011-11-28 15:00:00,11.53,11.53,11.42,11.43,233000.0,10.9608,10.9608,10.8562,10.8658,233000.0
2011-11-28 15:30:00,11.43,11.5,11.41,11.48,662400.0,10.8658,10.9323,10.8467,10.9133,662400.0
2011-11-29 09:30:00,11.55,11.8,11.38,11.41,71000.0,10.9798,11.2175,10.8182,10.8467,71000.0
2011-11-29 10:00:00,11.41,11.53,11.41,11.5,186400.0,10.8467,10.9608,10.8467,10.9323,186400.0
2011-11-29 10:30:00,11.49,11.51,11.39,11.42,58600.0,10.9228,10.9418,10.8277,10.8562,58600.0
2011-11-29 11:00:00,11.42,11.43,11.31,11.36,75400.0,10.8562,10.8658,10.7517,10.7992,75400.0
2011-11-29 11:30:00,11.37,11.42,11.29,11.33,108500.0,10.8087,10.8562,10.7327,10.7707,108500.0
2011-11-29 12:00:00,11.33,11.4,11.32,11.4,118600.0,10.7707,10.8372,10.7612,10.8372,118600.0
2011-11-29 12:30:00,11.4,11.42,11.35,11.42,70100.0,10.8372,10.8562,10.7897,10.8562,70100.0
2011-11-29 13:00:00,11.41,11.47,11.34,11.44,44400.0,10.8467,10.9038,10.7802,10.8753,44400.0
2011-11-29 13:30:00,11.44,11.44,11.31,11.34,101600.0,10.8753,10.8753,10.7517,10.7802,101600.0
2011-11-29 14:00:00,11.33,11.36,11.26,11.26,189700.0,10.7707,10.7992,10.7041,10.7041,189700.0
2011-11-29 14:30:00,11.27,11.3,11.2,11.24,418600.0,10.7136,10.7422,10.6471,10.6851,418600.0
2011-11-29 15:00:00,11.24,11.39,11.21,11.23,298000.0,10.6851,10.8277,10.6566,10.6756,298000.0
2011-11-29 15:30:00,11.23,11.31,11.19,11.21,584200.0,10.6756,10.7517,10.6376,10.6566,584200.0
2011-11-30 09:30:00,11.7,11.84,11.64,11.74,232200.0,11.1224,11.2555,11.0654,11.1604,232200.0
2011-11-30 10:00:00,11.75,11.76,11.65,11.72,150200.0,11.17,11.1795,11.0749,11.1414,150200.0
2011-11-30 10:30:00,11.72,11.82,11.7,11.71,160100.0,11.1414,11.2365,11.1224,11.1319,160100.0
2011-11-30 11:00:00,11.71,11.8,11.69,11.75,100800.0,11.1319,11.2175,11.1129,11.17,100800.0
2011-11-30 11:30:00,11.75,11.77,11.71,11.75,136800.0,11.17,11.189,11.1319,11.17,136800.0
2011-11-30 12:00:00,11.75,11.78,11.73,11.74,461000.0,11.17,11.1985,11.1509,11.1604,461000.0
2011-11-30 12:30:00,11.75,11.81,11.73,11.74,134000.0,11.17,11.227,11.1509,11.1604,134000.0
2011-11-30 13:00:00,11.75,11.75,11.7,11.71,92000.0,11.17,11.17,11.1224,11.1319,92000.0
2011-11-30 13:30:00,11.71,11.76,11.7,11.75,118400.0,11.1319,11.1795,11.1224,11.17,118400.0
2011-11-30 14:00:00,11.75,11.84,11.72,11.82,210200.0,11.17,11.2555,11.1414,11.2365,210200.0
2011-11-30 14:30:00,11.81,11.82,11.73,11.75,162600.0,11.227,11.2365,11.1509,11.17,162600.0
2011-11-30 15:00:00,11.75,11.84,11.74,11.84,268400.0,11.17,11.2555,11.1604,11.2555,268400.0
2011-11-30 15:30:00,11.83,11.85,11.77,11.8,763900.0,11.246,11.265,11.189,11.2175,763900.0
2011-12-01 09:30:00,11.8,11.89,11.69,11.82,78400.0,11.2175,11.303,11.1129,11.2365,78400.0
2011-12-01 10:00:00,11.83,11.88,11.79,11.84,102800.0,11.246,11.2935,11.208,11.2555,102800.0
2011-12-01 10:30:00,11.84,11.84,11.67,11.69,117200.0,11.2555,11.2555,11.0939,11.1129,117200.0
2011-12-01 11:00:00,11.7,11.76,11.62,11.68,88300.0,11.1224,11.1795,11.0464,11.1034,88300.0
2011-12-01 11:30:00,11.68,11.72,11.63,11.7,81900.0,11.1034,11.1414,11.0559,11.1224,81900.0
2011-12-01 12:00:00,11.7,11.76,11.69,11.75,46100.0,11.1224,11.1795,11.1129,11.17,46100.0
2011-12-01 12:30:00,11.76,11.76,11.65,11.66,86600.0,11.1795,11.1795,11.0749,11.0844,86600.0
2011-12-01 13:00:00,11.66,11.81,11.66,11.81,56900.0,11.0844,11.227,11.0844,11.227,56900.0
2011-12-01 13:30:00,11.81,11.88,11.77,11.87,180500.0,11.227,11.2935,11.189,11.284,180500.0
2011-12-01 14:00:00,11.87,11.9,11.79,11.82,158400.0,11.284,11.3125,11.208,11.2365,158400.0
2011-12-01 14:30:00,11.82,11.85,11.78,11.85,92200.0,11.2365,11.265,11.1985,11.265,92200.0
2011-12-01 15:00:00,11.85,11.87,11.79,11.84,213000.0,11.265,11.284,11.208,11.2555,213000.0
2011-12-01 15:30:00,11.84,11.88,11.78,11.79,374300.0,11.2555,11.2935,11.1985,11.208,374300.0
2011-12-02 09:30:00,12.01,12.24,11.9,12.01,224700.0,11.4171,11.6358,11.3125,11.4171,224700.0
2011-12-02 10:00:00,12.0,12.05,11.95,12.0,292900.0,11.4076,11.4551,11.3601,11.4076,292900.0
2011-12-02 10:30:00,12.01,12.11,12.0,12.09,350900.0,11.4171,11.5122,11.4076,11.4932,350900.0
2011-12-02 11:00:00,12.07,12.23,12.01,12.22,408600.0,11.4742,11.6263,11.4171,11.6168,408600.0
2011-12-02 11:30:00,12.22,12.28,12.12,12.17,299200.0,11.6168,11.6738,11.5217,11.5692,299200.0
2011-12-02 12:00:00,12.16,12.25,12.13,12.17,229500.0,11.5597,11.6453,11.5312,11.5692,229500.0
2011-12-02 12:30:00,12.17,12.19,12.11,12.13,219500.0,11.5692,11.5882,11.5122,11.5312,219500.0
2011-12-02 13:00:00,12.13,12.19,12.1,12.13,195000.0,11.5312,11.5882,11.5027,11.5312,195000.0
2011-12-02 13:30:00,12.13,12.19,12.12,12.16,219400.0,11.5312,11.5882,11.5217,11.5597,219400.0
2011-12-02 14:00:00,12.17,12.19,12.08,12.15,186900.0,11.5692,11.5882,11.4837,11.5502,186900.0
2011-12-02 14:30:00,12.15,12.18,12.09,12.13,203900.0,11.5502,11.5787,11.4932,11.5312,203900.0
2011-12-02 15:00:00,12.13,12.19,12.12,12.15,190700.0,11.5312,11.5882,11.5217,11.5502,190700.0
2011-12-02 15:30:00,12.15,12.21,12.11,12.17,444200.0,11.5502,11.6072,11.5122,11.5692,444200.0
2011-12-05 09:30:00,12.35,12.5,12.18,12.41,149300.0,11.7403,11.8829,11.5787,11.7974,149300.0
2011-12-05 10:00:00,12.43,12.45,12.31,12.41,199900.0,11.8164,11.8354,11.7023,11.7974,199900.0
2011-12-05 10:30:00,12.4,12.45,12.38,12.39,132800.0,11.7879,11.8354,11.7689,11.7784,132800.0
2011-12-05 11:00:00,12.38,12.42,12.32,12.33,98400.0,11.7689,11.8069,11.7118,11.7213,98400.0
2011-12-05 11:30:00,12.33,12.34,12.29,12.29,97400.0,11.7213,11.7308,11.6833,11.6833,97400.0
2011-12-05 12:00:00,12.29,12.33,12.27,12.3,80400.0,11.6833,11.7213,11.6643,11.6928,80400.0
2011-12-05 12:30:00,12.3,12.41,12.3,12.36,112800.0,11.6928,11.7974,11.6928,11.7498,112800.0
2011-12-05 13:00:00,12.35,12.37,12.34,12.36,66400.0,11.7403,11.7593,11.7308,11.7498,66400.0
2011-12-05 13:30:00,12.35,12.39,12.2,12.21,142100.0,11.7403,11.7784,11.5977,11.6072,142100.0
2011-12-05 14:00:00,12.2,12.21,12.07,12.15,123500.0,11.5977,11.6072,11.4742,11.5502,123500.0
2011-12-05 14:30:00,12.16,12.2,12.11,12.2,106700.0,11.5597,11.5977,11.5122,11.5977,106700.0
2011-12-05 15:00:00,12.19,12.2,11.97,12.04,312400.0,11.5882,11.5977,11.3791,11.4456,312400.0
2011-12-05 15:30:00,12.04,12.15,12.01,12.13,390800.0,11.4456,11.5502,11.4171,11.5312,390800.0
2011-12-06 09:30:00,12.13,12.16,11.86,12.0,112800.0,11.5312,11.5597,11.2745,11.4076,112800.0
2011-12-06 10:00:00,12.01,12.06,12.0,12.03,202900.0,11.4171,11.4647,11.4076,11.4361,202900.0
2011-12-06 10:30:00,12.04,12.06,11.93,11.94,115000.0,11.4456,11.4647,11.3411,11.3506,115000.0
2011-12-06 11:00:00,11.95,12.0,11.93,11.95,69200.0,11.3601,11.4076,11.3411,11.3601,69200.0
2011-12-06 11:30:00,11.95,11.98,11.88,11.98,71500.0,11.3601,11.3886,11.2935,11.3886,71500.0
2011-12-06 12:00:00,11.97,11.99,11.91,11.96,95500.0,11.3791,11.3981,11.3221,11.3696,95500.0
2011-12-06 12:30:00,11.96,12.01,11.95,11.99,92800.0,11.3696,11.4171,11.3601,11.3981,92800.0
2011-12-06 13:00:00,12.0,12.04,11.97,12.01,284700.0,11.4076,11.4456,11.3791,11.4171,284700.0
2011-12-06 13:30:00,12.01,12.02,11.97,11.97,77000.0,11.4171,11.4266,11.3791,11.3791,77000.0
2011-12-06 14:00:00,11.98,11.99,11.92,11.97,77500.0,11.3886,11.3981,11.3316,11.3791,77500.0
2011-12-06 14:30:00,11.97,12.0,11.9,11.97,229100.0,11.3791,11.4076,11.3125,11.3791,229100.0
2011-12-06 15:00:00,11.97,12.03,11.96,11.98,335500.0,11.3791,11.4361,11.3696,11.3886,335500.0
2011-12-06 15:30:00,11.99,12.04,11.93,11.94,437000.0,11.3981,11.4456,11.3411,11.3506,437000.0
2011-12-07 09:30:00,11.85,11.9,11.67,11.69,90700.0,11.265,11.3125,11.0939,11.1129,90700.0
2011-12-07 10:00:00,11.69,11.77,11.67,11.77,156100.0,11.1129,11.189,11.0939,11.189,156100.0
2011-12-07 10:30:00,11.77,11.88,11.76,11.85,98400.0,11.189,11.2935,11.1795,11.265,98400.0
2011-12-07 11:00:00,11.85,12.02,11.85,12.01,104800.0,11.265,11.4266,11.265,11.4171,104800.0
2011-12-07 11:30:00,12.02,12.04,11.89,11.95,105500.0,11.4266,11.4456,11.303,11.3601,105500.0
2011-12-07 12:00:00,11.97,12.15,11.96,12.11,212900.0,11.3791,11.5502,11.3696,11.5122,212900.0
2011-12-07 12:30:00,12.11,12.12,12.03,12.03,88100.0,11.5122,11.5217,11.4361,11.4361,88100.0
2011-12-07 13:00:00,12.03,12.03,11.91,11.98,65400.0,11.4361,11.4361,11.3221,11.3886,65400.0
2011-12-07 13:30:00,11.98,11.98,11.91,11.93,62700.0,11.3886,11.3886,11.3221,11.3411,62700.0
2011-12-07 14:00:00,11.93,11.95,11.81,11.84,58500.0,11.3411,11.3601,11.227,11.2555,58500.0
2011-12-07 14:30:00,11.84,11.85,11.75,11.77,90300.0,11.2555,11.265,11.17,11.189,90300.0
2011-12-07 15:00:00,11.77,11.89,11.76,11.88,117900.0,11.189,11.303,11.1795,11.2935,117900.0
2011-12-07 15:30:00,11.87,12.03,11.83,11.97,376100.0,11.284,11.4361,11.246,11.3791,376100.0
2011-12-08 09:30:00,11.8,11.8,11.61,11.71,118800.0,11.2175,11.2175,11.0369,11.1319,118800.0
2011-12-08 10:00:00,11.71,11.74,11.52,11.57,291100.0,11.1319,11.1604,10.9513,10.9988,291100.0
2011-12-08 10:30:00,11.58,11.66,11.56,11.58,67500.0,11.0083,11.0844,10.9893,11.0083,67500.0
2011-12-08 11:00:00,11.57,11.65,11.54,11.6,163600.0,10.9988,11.0749,10.9703,11.0274,163600.0
2011-12-08 11:30:00,11.6,11.61,11.56,11.56,147200.0,11.0274,11.0369,10.9893,10.9893,147200.0
2011-12-08 12:00:00,11.56,11.59,11.48,11.51,93200.0,10.9893,11.0179,10.9133,10.9418,93200.0
2011-12-08 12:30:00,11.52,11.53,11.45,11.49,111800.0,10.9513,10.9608,10.8848,10.9228,111800.0
2011-12-08 13:00:00,11.49,11.49,11.37,11.46,259300.0,10.9228,10.9228,10.8087,10.8943,259300.0
2011-12-08 13:30:00,11.45,11.54,11.44,11.49,81100.0,10.8848,10.9703,10.8753,10.9228,81100.0
2011-12-08 14:00:00,11.5,11.5,11.44,11.48,106400.0,10.9323,10.9323,10.8753,10.9133,106400.0
2011-12-08 14:30:00,11.47,11.48,11.37,11.38,173300.0,10.9038,10.9133,10.8087,10.8182,173300.0
2011-12-08 15:00:00,11.37,11.42,11.33,11.38,168500.0,10.8087,10.8562,10.7707,10.8182,168500.0
2011-12-08 15:30:00,11.38,11.46,11.18,11.22,616600.0,10.8182,10.8943,10.6281,10.6661,616600.0
2011-12-09 09:30:00,11.33,11.53,11.31,11.37,147200.0,10.7707,10.9608,10.7517,10.8087,147200.0
2011-12-09 10:00:00,11.39,11.55,11.37,11.51,134200.0,10.8277,10.9798,10.8087,10.9418,134200.0
2011-12-09 10:30:00,11.51,11.56,11.45,11.55,71200.0,10.9418,10.9893,10.8848,10.9798,71200.0
2011-12-09 11:00:00,11.56,11.59,11.53,11.57,58000.0,10.9893,11.0179,10.9608,10.9988,58000.0
2011-12-09 11:30:00,11.58,11.61,11.55,11.58,62900.0,11.0083,11.0369,10.9798,11.0083,62900.0
2011-12-09 12:00:00,11.57,11.64,11.53,11.64,90100.0,10.9988,11.0654,10.9608,11.0654,90100.0
2011-12-09 12:30:00,11.63,11.69,11.61,11.66,71800.0,11.0559,11.1129,11.0369,11.0844,71800.0
2011-12-09 13:00:00,11.67,11.7,11.61,11.68,56500.0,11.0939,11.1224,11.0369,11.1034,56500.0
2011-12-09 13:30:00,11.68,11.68,11.65,11.65,37500.0,11.1034,11.1034,11.0749,11.0749,37500.0
2011-12-09 14:00:00,11.66,11.66,11.59,11.64,172800.0,11.0844,11.0844,11.0179,11.0654,172800.0
2011-12-09 14:30:00,11.64,11.7,11.63,11.68,76600.0,11.0654,11.1224,11.0559,11.1034,76600.0
2011-12-09 15:00:00,11.68,11.69,11.63,11.68,203600.0,11.1034,11.1129,11.0559,11.1034,203600.0
2011-12-09 15:30:00,11.68,11.7,11.65,11.7,501200.0,11.1034,11.1224,11.0749,11.1224,501200.0
2011-12-12 09:30:00,11.48,11.58,11.36,11.38,133900.0,10.9133,11.0083,10.7992,10.8182,133900.0
2011-12-12 10:00:00,11.38,11.41,11.35,11.35,233100.0,10.8182,10.8467,10.7897,10.7897,233100.0
2011-12-12 10:30:00,11.35,11.39,11.33,11.37,78500.0,10.7897,10.8277,10.7707,10.8087,78500.0
2011-12-12 11:00:00,11.37,11.37,11.28,11.3,44900.0,10.8087,10.8087,10.7232,10.7422,44900.0
2011-12-12 11:30:00,11.3,11.3,11.22,11.25,61700.0,10.7422,10.7422,10.6661,10.6946,61700.0
2011-12-12 12:00:00,11.26,11.28,11.24,11.25,36900.0,10.7041,10.7232,10.6851,10.6946,36900.0
2011-12-12 12:30:00,11.24,11.28,11.24,11.25,29600.0,10.6851,10.7232,10.6851,10.6946,29600.0
2011-12-12 13:00:00,11.26,11.28,11.23,11.28,37000.0,10.7041,10.7232,10.6756,10.7232,37000.0
2011-12-12 13:30:00,11.28,11.29,11.25,11.27,20700.0,10.7232,10.7327,10.6946,10.7136,20700.0
2011-12-12 14:00:00,11.27,11.31,11.23,11.28,102300.0,10.7136,10.7517,10.6756,10.7232,102300.0
2011-12-12 14:30:00,11.29,11.32,11.25,11.32,102300.0,10.7327,10.7612,10.6946,10.7612,102300.0
2011-12-12 15:00:00,11.31,11.35,11.26,11.33,99700.0,10.7517,10.7897,10.7041,10.7707,99700.0
2011-12-12 15:30:00,11.34,11.4,11.31,11.39,383400.0,10.7802,10.8372,10.7517,10.8277,383400.0
2011-12-13 09:30:00,11.53,11.59,11.39,11.43,57200.0,10.9608,11.0179,10.8277,10.8658,57200.0
2011-12-13 10:00:00,11.43,11.46,11.34,11.35,30100.0,10.8658,10.8943,10.7802,10.7897,30100.0
2011-12-13 10:30:00,11.34,11.36,11.22,11.22,69600.0,10.7802,10.7992,10.6661,10.6661,69600.0
2011-12-13 11:00:00,11.23,11.23,11.12,11.14,85500.0,10.6756,10.6756,10.5711,10.5901,85500.0
2011-12-13 11:30:00,11.15,11.25,11.14,11.25,49800.0,10.5996,10.6946,10.5901,10.6946,49800.0
2011-12-13 12:00:00,11.25,11.26,11.18,11.2,52700.0,10.6946,10.7041,10.6281,10.6471,52700.0
2011-12-13 12:30:00,11.21,11.22,11.13,11.22,37000.0,10.6566,10.6661,10.5806,10.6661,37000.0
2011-12-13 13:00:00,11.21,11.25,11.18,11.21,44600.0,10.6566,10.6946,10.6281,10.6566,44600.0
2011-12-13 13:30:00,11.21,11.26,11.16,11.23,39300.0,10.6566,10.7041,10.6091,10.6756,39300.0
2011-12-13 14:00:00,11.23,11.28,11.11,11.19,97200.0,10.6756,10.7232,10.5615,10.6376,97200.0
2011-12-13 14:30:00,11.18,11.18,11.0,11.03,187700.0,10.6281,10.6281,10.457,10.4855,187700.0
2011-12-13 15:00:00,11.04,11.14,10.96,10.97,318900.0,10.495,10.5901,10.419,10.4285,318900.0
2011-12-13 15:30:00,10.96,11.0,10.89,10.95,430100.0,10.419,10.457,10.3524,10.4094,430100.0
2011-12-14 09:30:00,10.84,10.95,10.73,10.8,101000.0,10.3049,10.4094,10.2003,10.2669,101000.0
2011-12-14 10:00:00,10.8,10.81,10.62,10.67,200600.0,10.2669,10.2764,10.0957,10.1433,200600.0
2011-12-14 10:30:00,10.66,10.73,10.65,10.69,110000.0,10.1338,10.2003,10.1243,10.1623,110000.0
2011-12-14 11:00:00,10.69,10.72,10.65,10.68,172300.0,10.1623,10.1908,10.1243,10.1528,172300.0
2011-12-14 11:30:00,10.69,10.69,10.58,10.59,112700.0,10.1623,10.1623,10.0577,10.0672,112700.0
2011-12-14 12:00:00,10.58,10.64,10.56,10.58,103800.0,10.0577,10.1147,10.0387,10.0577,103800.0
2011-12-14 12:30:00,10.58,10.65,10.57,10.6,138600.0,10.0577,10.1243,10.0482,10.0767,138600.0
2011-12-14 13:00:00,10.61,10.83,10.57,10.81,134600.0,10.0862,10.2954,10.0482,10.2764,134600.0
2011-12-14 13:30:00,10.81,10.81,10.69,10.7,157700.0,10.2764,10.2764,10.1623,10.1718,157700.0
2011-12-14 14:00:00,10.69,10.71,10.64,10.69,104200.0,10.1623,10.1813,10.1147,10.1623,104200.0
2011-12-14 14:30:00,10.69,10.69,10.59,10.61,94500.0,10.1623,10.1623,10.0672,10.0862,94500.0
2011-12-14 15:00:00,10.62,10.62,10.51,10.59,228700.0,10.0957,10.0957,9.9912,10.0672,228700.0
2011-12-14 15:30:00,10.59,10.62,10.53,10.58,363800.0,10.0672,10.0957,10.0102,10.0577,363800.0
2011-12-15 09:30:00,10.78,10.82,10.67,10.75,76500.0,10.2478,10.2859,10.1433,10.2193,76500.0
2011-12-15 10:00:00,10.76,10.83,10.62,10.68,61200.0,10.2288,10.2954,10.0957,10.1528,61200.0
2011-12-15 10:30:00,10.68,10.68,10.57,10.6,129900.0,10.1528,10.1528,10.0482,10.0767,129900.0
2011-12-15 11:00:00,10.61,10.64,10.58,10.63,78300.0,10.0862,10.1147,10.0577,10.1052,78300.0
2011-12-15 11:30:00,10.64,10.65,10.57,10.6,76700.0,10.1147,10.1243,10.0482,10.0767,76700.0
2011-12-15 12:00:00,10.6,10.67,10.57,10.63,69600.0,10.0767,10.1433,10.0482,10.1052,69600.0
2011-12-15 12:30:00,10.63,10.65,10.59,10.59,38400.0,10.1052,10.1243,10.0672,10.0672,38400.0
2011-12-15 13:00:00,10.6,10.63,10.58,10.59,37700.0,10.0767,10.1052,10.0577,10.0672,37700.0
2011-12-15 13:30:00,10.59,10.64,10.55,10.63,98000.0,10.0672,10.1147,10.0292,10.1052,98000.0
2011-12-15 14:00:00,10.63,10.67,10.59,10.6,51000.0,10.1052,10.1433,10.0672,10.0767,51000.0
2011-12-15 14:30:00,10.6,10.6,10.53,10.55,77300.0,10.0767,10.0767,10.0102,10.0292,77300.0
2011-12-15 15:00:00,10.56,10.59,10.52,10.54,153900.0,10.0387,10.0672,10.0007,10.0197,153900.0
2011-12-15 15:30:00,10.55,10.57,10.5,10.54,346200.0,10.0292,10.0482,9.9817,10.0197,346200.0
2011-12-16 09:30:00,10.66,10.95,10.66,10.93,322700.0,10.1338,10.4094,10.1338,10.3904,322700.0
2011-12-16 10:00:00,10.94,10.99,10.9,10.9,185700.0,10.3999,10.4475,10.3619,10.3619,185700.0
2011-12-16 10:30:00,10.91,10.96,10.87,10.91,124400.0,10.3714,10.419,10.3334,10.3714,124400.0
2011-12-16 11:00:00,10.92,10.93,10.88,10.89,76900.0,10.3809,10.3904,10.3429,10.3524,76900.0
2011-12-16 11:30:00,10.89,10.89,10.74,10.78,82200.0,10.3524,10.3524,10.2098,10.2478,82200.0
2011-12-16 12:00:00,10.78,10.84,10.72,10.8,49800.0,10.2478,10.3049,10.1908,10.2669,49800.0
2011-12-16 12:30:00,10.79,10.82,10.73,10.8,126800.0,10.2573,10.2859,10.2003,10.2669,126800.0
2011-12-16 13:00:00,10.79,10.83,10.76,10.8,53300.0,10.2573,10.2954,10.2288,10.2669,53300.0
2011-12-16 13:30:00,10.8,10.88,10.8,10.85,93000.0,10.2669,10.3429,10.2669,10.3144,93000.0
2011-12-16 14:00:00,10.86,10.88,10.82,10.87,97800.0,10.3239,10.3429,10.2859,10.3334,97800.0
2011-12-16 14:30:00,10.87,10.96,10.86,10.89,83500.0,10.3334,10.419,10.3239,10.3524,83500.0
2011-12-16 15:00:00,10.9,10.91,10.84,10.85,85800.0,10.3619,10.3714,10.3049,10.3144,85800.0
2011-12-16 15:30:00,10.85,10.97,10.84,10.96,311700.0,10.3144,10.4285,10.3049,10.419,311700.0
2011-12-19 09:30:00,11.02,11.14,10.92,10.95,55700.0,10.476,10.5901,10.3809,10.4094,55700.0
2011-12-19 10:00:00,10.96,10.99,10.85,10.85,83400.0,10.419,10.4475,10.3144,10.3144,83400.0
2011-12-19 10:30:00,10.86,10.89,10.67,10.67,82800.0,10.3239,10.3524,10.1433,10.1433,82800.0
2011-12-19 11:00:00,10.67,10.7,10.58,10.69,101000.0,10.1433,10.1718,10.0577,10.1623,101000.0
2011-12-19 11:30:00,10.68,10.69,10.53,10.56,87200.0,10.1528,10.1623,10.0102,10.0387,87200.0
2011-12-19 12:00:00,10.56,10.63,10.54,10.62,43100.0,10.0387,10.1052,10.0197,10.0957,43100.0
2011-12-19 12:30:00,10.62,10.62,10.57,10.62,28900.0,10.0957,10.0957,10.0482,10.0957,28900.0
2011-12-19 13:00:00,10.61,10.63,10.55,10.55,42700.0,10.0862,10.1052,10.0292,10.0292,42700.0
2011-12-19 13:30:00,10.55,10.64,10.52,10.6,50400.0,10.0292,10.1147,10.0007,10.0767,50400.0
2011-12-19 14:00:00,10.6,10.61,10.54,10.56,71200.0,10.0767,10.0862,10.0197,10.0387,71200.0
2011-12-19 14:30:00,10.56,10.6,10.51,10.6,149000.0,10.0387,10.0767,9.9912,10.0767,149000.0
2011-12-19 15:00:00,10.59,10.6,10.4,10.41,229900.0,10.0672,10.0767,9.8866,9.8961,229900.0
2011-12-19 15:30:00,10.42,10.45,10.39,10.41,335800.0,9.9056,9.9341,9.8771,9.8961,335800.0
2011-12-20 09:30:00,10.67,10.85,10.62,10.77,116500.0,10.1433,10.3144,10.0957,10.2383,116500.0
2011-12-20 10:00:00,10.78,10.98,10.76,10.95,139600.0,10.2478,10.438,10.2288,10.4094,139600.0
2011-12-20 10:30:00,10.96,11.05,10.93,10.99,83800.0,10.419,10.5045,10.3904,10.4475,83800.0
2011-12-20 11:00:00,11.0,11.06,10.92,10.93,73400.0,10.457,10.514,10.3809,10.3904,73400.0
2011-12-20 11:30:00,10.94,11.02,10.9,10.94,98700.0,10.3999,10.476,10.3619,10.3999,98700.0
2011-12-20 12:00:00,10.95,10.96,10.9,10.94,50900.0,10.4094,10.419,10.3619,10.3999,50900.0
2011-12-20 12:30:00,10.94,10.94,10.89,10.89,55500.0,10.3999,10.3999,10.3524,10.3524,55500.0
2011-12-20 13:00:00,10.9,10.94,10.88,10.91,65200.0,10.3619,10.3999,10.3429,10.3714,65200.0
2011-12-20 13:30:00,10.91,10.92,10.89,10.9,45700.0,10.3714,10.3809,10.3524,10.3619,45700.0
2011-12-20 14:00:00,10.9,10.92,10.84,10.91,93100.0,10.3619,10.3809,10.3049,10.3714,93100.0
2011-12-20 14:30:00,10.91,10.97,10.9,10.95,58000.0,10.3714,10.4285,10.3619,10.4094,58000.0
2011-12-20 15:00:00,10.95,10.99,10.93,10.96,140800.0,10.4094,10.4475,10.3904,10.419,140800.0
2011-12-20 15:30:00,10.97,11.02,10.91,10.97,263900.0,10.4285,10.476,10.3714,10.4285,263900.0
2011-12-21 09:30:00,10.93,10.94,10.75,10.93,76100.0,10.3904,10.3999,10.2193,10.3904,76100.0
2011-12-21 10:00:00,10.93,11.07,10.86,10.98,84800.0,10.3904,10.5235,10.3239,10.438,84800.0
2011-12-21 10:30:00,11.0,11.03,10.85,10.86,39900.0,10.457,10.4855,10.3144,10.3239,39900.0
2011-12-21 11:00:00,10.86,10.89,10.81,10.83,40400.0,10.3239,10.3524,10.2764,10.2954,40400.0
2011-12-21 11:30:00,10.83,10.9,10.83,10.9,29000.0,10.2954,10.3619,10.2954,10.3619,29000.0
2011-12-21 12:00:00,10.89,10.92,10.8,10.84,64900.0,10.3524,10.3809,10.2669,10.3049,64900.0
2011-12-21 12:30:00,10.84,10.95,10.84,10.94,49300.0,10.3049,10.4094,10.3049,10.3999,49300.0
2011-12-21 13:00:00,10.95,10.98,10.9,10.95,38200.0,10.4094,10.438,10.3619,10.4094,38200.0
2011-12-21 13:30:00,10.95,10.99,10.87,10.98,48400.0,10.4094,10.4475,10.3334,10.438,48400.0
2011-12-21 14:00:00,10.98,11.03,10.93,10.94,30400.0,10.438,10.4855,10.3904,10.3999,30400.0
2011-12-21 14:30:00,10.94,11.0,10.92,10.96,72600.0,10.3999,10.457,10.3809,10.419,72600.0
2011-12-21 15:00:00,10.96,11.07,10.94,11.04,70000.0,10.419,10.5235,10.3999,10.495,70000.0
2011-12-21 15:30:00,11.05,11.15,11.01,11.09,179600.0,10.5045,10.5996,10.4665,10.5425,179600.0
2011-12-22 09:30:00,11.1,11.28,11.05,11.13,68800.0,10.552,10.7232,10.5045,10.5806,68800.0
2011-12-22 10:00:00,11.13,11.16,11.01,11.06,108700.0,10.5806,10.6091,10.4665,10.514,108700.0
2011-12-22 10:30:00,11.06,11.06,10.92,10.99,92500.0,10.514,10.514,10.3809,10.4475,92500.0
2011-12-22 11:00:00,11.0,11.03,10.96,10.98,50000.0,10.457,10.4855,10.419,10.438,50000.0
2011-12-22 11:30:00,10.99,11.02,10.93,10.99,43000.0,10.4475,10.476,10.3904,10.4475,43000.0
2011-12-22 12:00:00,11.0,11.12,10.99,11.09,53500.0,10.457,10.5711,10.4475,10.5425,53500.0
2011-12-22 12:30:00,11.09,11.11,11.04,11.08,67100.0,10.5425,10.5615,10.495,10.533,67100.0
2011-12-22 13:00:00,11.09,11.1,10.98,11.07,114300.0,10.5425,10.552,10.438,10.5235,114300.0
2011-12-22 13:30:00,11.08,11.15,11.05,11.1,106400.0,10.533,10.5996,10.5045,10.552,106400.0
2011-12-22 14:00:00,11.09,11.2,11.09,11.14,44600.0,10.5425,10.6471,10.5425,10.5901,44600.0
2011-12-22 14:30:00,11.15,11.17,11.12,11.12,45800.0,10.5996,10.6186,10.5711,10.5711,45800.0
2011-12-22 15:00:00,11.12,11.16,11.11,11.15,67200.0,10.5711,10.6091,10.5615,10.5996,67200.0
2011-12-22 15:30:00,11.15,11.18,11.1,11.15,159300.0,10.5996,10.6281,10.552,10.5996,159300.0
2011-12-23 09:30:00,11.18,11.19,11.09,11.17,96600.0,10.6281,10.6376,10.5425,10.6186,96600.0
2011-12-23 10:00:00,11.17,11.22,11.13,11.18,126200.0,10.6186,10.6661,10.5806,10.6281,126200.0
2011-12-23 10:30:00,11.18,11.25,11.17,11.25,48000.0,10.6281,10.6946,10.6186,10.6946,48000.0
2011-12-23 11:00:00,11.25,11.27,11.18,11.26,63500.0,10.6946,10.7136,10.6281,10.7041,63500.0
2011-12-23 11:30:00,11.27,11.32,11.26,11.31,66700.0,10.7136,10.7612,10.7041,10.7517,66700.0
2011-12-23 12:00:00,11.3,11.34,11.3,11.32,33600.0,10.7422,10.7802,10.7422,10.7612,33600.0
2011-12-23 12:30:00,11.32,11.36,11.3,11.35,60000.0,10.7612,10.7992,10.7422,10.7897,60000.0
2011-12-23 13:00:00,11.35,11.35,11.31,11.34,27900.0,10.7897,10.7897,10.7517,10.7802,27900.0
2011-12-23 13:30:00,11.34,11.39,11.34,11.38,48000.0,10.7802,10.8277,10.7802,10.8182,48000.0
2011-12-23 14:00:00,11.38,11.38,11.34,11.34,35900.0,10.8182,10.8182,10.7802,10.7802,35900.0
2011-12-23 14:30:00,11.34,11.36,11.34,11.35,35000.0,10.7802,10.7992,10.7802,10.7897,35000.0
2011-12-23 15:00:00,11.34,11.35,11.31,11.31,62100.0,10.7802,10.7897,10.7517,10.7517,62100.0
2011-12-23 15:30:00,11.32,11.35,11.3,11.34,131000.0,10.7612,10.7897,10.7422,10.7802,131000.0
2011-12-27 09:30:00,11.23,11.38,11.2,11.31,54700.0,10.6756,10.8182,10.6471,10.7517,54700.0
2011-12-27 10:00:00,11.32,11.36,11.25,11.35,69300.0,10.7612,10.7992,10.6946,10.7897,69300.0
2011-12-27 10:30:00,11.35,11.36,11.2,11.28,98100.0,10.7897,10.7992,10.6471,10.7232,98100.0
2011-12-27 11:00:00,11.27,11.28,11.22,11.25,22200.0,10.7136,10.7232,10.6661,10.6946,22200.0
2011-12-27 11:30:00,11.26,11.26,11.18,11.2,23500.0,10.7041,10.7041,10.6281,10.6471,23500.0
2011-12-27 12:00:00,11.2,11.31,11.2,11.24,46900.0,10.6471,10.7517,10.6471,10.6851,46900.0
2011-12-27 12:30:00,11.24,11.26,11.2,11.26,34000.0,10.6851,10.7041,10.6471,10.7041,34000.0
2011-12-27 13:00:00,11.25,11.27,11.22,11.22,26100.0,10.6946,10.7136,10.6661,10.6661,26100.0
2011-12-27 13:30:00,11.22,11.3,11.22,11.25,47300.0,10.6661,10.7422,10.6661,10.6946,47300.0
2011-12-27 14:00:00,11.25,11.26,11.14,11.14,46300.0,10.6946,10.7041,10.5901,10.5901,46300.0
2011-12-27 14:30:00,11.15,11.17,11.12,11.17,63000.0,10.5996,10.6186,10.5711,10.6186,63000.0
2011-12-27 15:00:00,11.16,11.23,11.16,11.18,83700.0,10.6091,10.6756,10.6091,10.6281,83700.0
2011-12-27 15:30:00,11.18,11.21,11.16,11.17,126900.0,10.6281,10.6566,10.6091,10.6186,126900.0
2011-12-28 09:30:00,11.16,11.18,10.99,11.07,63700.0,10.6091,10.6281,10.4475,10.5235,63700.0
2011-12-28 10:00:00,11.07,11.13,11.01,11.11,169300.0,10.5235,10.5806,10.4665,10.5615,169300.0
2011-12-28 10:30:00,11.11,11.11,10.93,10.97,100100.0,10.5615,10.5615,10.3904,10.4285,100100.0
2011-12-28 11:00:00,10.96,10.97,10.86,10.87,57100.0,10.419,10.4285,10.3239,10.3334,57100.0
2011-12-28 11:30:00,10.87,10.88,10.8,10.84,51400.0,10.3334,10.3429,10.2669,10.3049,51400.0
2011-12-28 12:00:00,10.84,10.88,10.81,10.88,44900.0,10.3049,10.3429,10.2764,10.3429,44900.0
2011-12-28 12:30:00,10.88,10.88,10.8,10.82,44600.0,10.3429,10.3429,10.2669,10.2859,44600.0
2011-12-28 13:00:00,10.82,10.9,10.81,10.87,60700.0,10.2859,10.3619,10.2764,10.3334,60700.0
2011-12-28 13:30:00,10.89,10.93,10.88,10.92,44200.0,10.3524,10.3904,10.3429,10.3809,44200.0
2011-12-28 14:00:00,10.92,10.92,10.8,10.83,61300.0,10.3809,10.3809,10.2669,10.2954,61300.0
2011-12-28 14:30:00,10.83,10.83,10.79,10.79,34300.0,10.2954,10.2954,10.2573,10.2573,34300.0
2011-12-28 15:00:00,10.79,10.82,10.72,10.74,96600.0,10.2573,10.2859,10.1908,10.2098,96600.0
2011-12-28 15:30:00,10.74,10.74,10.68,10.69,277600.0,10.2098,10.2098,10.1528,10.1623,277600.0
2011-12-29 09:30:00,10.69,10.75,10.66,10.69,76300.0,10.1623,10.2193,10.1338,10.1623,76300.0
2011-12-29 10:00:00,10.68,10.79,10.68,10.76,103700.0,10.1528,10.2573,10.1528,10.2288,103700.0
2011-12-29 10:30:00,10.75,10.8,10.71,10.72,65100.0,10.2193,10.2669,10.1813,10.1908,65100.0
2011-12-29 11:00:00,10.72,10.8,10.68,10.77,77100.0,10.1908,10.2669,10.1528,10.2383,77100.0
2011-12-29 11:30:00,10.77,10.78,10.73,10.75,57600.0,10.2383,10.2478,10.2003,10.2193,57600.0
2011-12-29 12:00:00,10.76,10.77,10.7,10.71,37000.0,10.2288,10.2383,10.1718,10.1813,37000.0
2011-12-29 12:30:00,10.71,10.72,10.65,10.66,63100.0,10.1813,10.1908,10.1243,10.1338,63100.0
2011-12-29 13:00:00,10.67,10.73,10.66,10.73,66300.0,10.1433,10.2003,10.1338,10.2003,66300.0
2011-12-29 13:30:00,10.72,10.75,10.7,10.72,65000.0,10.1908,10.2193,10.1718,10.1908,65000.0
2011-12-29 14:00:00,10.72,10.74,10.68,10.69,69500.0,10.1908,10.2098,10.1528,10.1623,69500.0
2011-12-29 14:30:00,10.68,10.71,10.67,10.67,84700.0,10.1528,10.1813,10.1433,10.1433,84700.0
2011-12-29 15:00:00,10.67,10.71,10.66,10.71,92400.0,10.1433,10.1813,10.1338,10.1813,92400.0
2011-12-29 15:30:00,10.71,10.74,10.69,10.73,238200.0,10.1813,10.2098,10.1623,10.2003,238200.0
2011-12-30 09:30:00,10.75,10.76,10.63,10.63,51100.0,10.2193,10.2288,10.1052,10.1052,51100.0
2011-12-30 10:00:00,10.64,10.68,10.62,10.66,88000.0,10.1147,10.1528,10.0957,10.1338,88000.0
2011-12-30 10:30:00,10.66,10.8,10.63,10.79,82100.0,10.1338,10.2669,10.1052,10.2573,82100.0
2011-12-30 11:00:00,10.79,10.81,10.78,10.81,37000.0,10.2573,10.2764,10.2478,10.2764,37000.0
2011-12-30 11:30:00,10.81,10.86,10.8,10.85,29700.0,10.2764,10.3239,10.2669,10.3144,29700.0
2011-12-30 12:00:00,10.85,10.86,10.8,10.8,37400.0,10.3144,10.3239,10.2669,10.2669,37400.0
2011-12-30 12:30:00,10.8,10.82,10.79,10.82,28700.0,10.2669,10.2859,10.2573,10.2859,28700.0
2011-12-30 13:00:00,10.81,10.82,10.79,10.8,26500.0,10.2764,10.2859,10.2573,10.2669,26500.0
2011-12-30 13:30:00,10.8,10.81,10.76,10.76,32100.0,10.2669,10.2764,10.2288,10.2288,32100.0
2011-12-30 14:00:00,10.77,10.77,10.67,10.71,61600.0,10.2383,10.2383,10.1433,10.1813,61600.0
2011-12-30 14:30:00,10.71,10.73,10.68,10.68,40000.0,10.1813,10.2003,10.1528,10.1528,40000.0
2011-12-30 15:00:00,10.69,10.72,10.67,10.7,92500.0,10.1623,10.1908,10.1433,10.1718,92500.0
2011-12-30 15:30:00,10.7,10.74,10.69,10.72,195300.0,10.1718,10.2098,10.1623,10.1908,195300.0
2012-01-03 09:30:00,11.1,11.21,11.03,11.17,131900.0,10.552,10.6566,10.4855,10.6186,131900.0
2012-01-03 10:00:00,11.16,11.24,11.14,11.15,172200.0,10.6091,10.6851,10.5901,10.5996,172200.0
2012-01-03 10:30:00,11.15,11.23,11.1,11.22,86400.0,10.5996,10.6756,10.552,10.6661,86400.0
2012-01-03 11:00:00,11.22,11.22,11.12,11.13,60600.0,10.6661,10.6661,10.5711,10.5806,60600.0
2012-01-03 11:30:00,11.13,11.18,11.09,11.13,58500.0,10.5806,10.6281,10.5425,10.5806,58500.0
2012-01-03 12:00:00,11.12,11.16,11.1,11.15,60600.0,10.5711,10.6091,10.552,10.5996,60600.0
2012-01-03 12:30:00,11.15,11.15,11.04,11.07,39300.0,10.5996,10.5996,10.495,10.5235,39300.0
2012-01-03 13:00:00,11.06,11.13,10.97,10.99,76600.0,10.514,10.5806,10.4285,10.4475,76600.0
2012-01-03 13:30:00,11.0,11.09,10.99,11.08,36600.0,10.457,10.5425,10.4475,10.533,36600.0
2012-01-03 14:00:00,11.08,11.12,11.08,11.1,53000.0,10.533,10.5711,10.533,10.552,53000.0
2012-01-03 14:30:00,11.11,11.17,11.11,11.16,75500.0,10.5615,10.6186,10.5615,10.6091,75500.0
2012-01-03 15:00:00,11.16,11.16,11.1,11.11,59800.0,10.6091,10.6091,10.552,10.5615,59800.0
2012-01-03 15:30:00,11.11,11.16,11.11,11.15,177900.0,10.5615,10.6091,10.5615,10.5996,177900.0
2012-01-04 09:30:00,11.06,11.11,10.95,11.02,73700.0,10.514,10.5615,10.4094,10.476,73700.0
2012-01-04 10:00:00,11.01,11.02,10.95,10.97,69800.0,10.4665,10.476,10.4094,10.4285,69800.0
2012-01-04 10:30:00,10.96,10.96,10.85,10.91,62400.0,10.419,10.419,10.3144,10.3714,62400.0
2012-01-04 11:00:00,10.92,11.0,10.91,11.0,33300.0,10.3809,10.457,10.3714,10.457,33300.0
2012-01-04 11:30:00,11.0,11.11,10.98,11.05,114600.0,10.457,10.5615,10.438,10.5045,114600.0
2012-01-04 12:00:00,11.06,11.16,11.05,11.15,36500.0,10.514,10.6091,10.5045,10.5996,36500.0
2012-01-04 12:30:00,11.15,11.22,11.12,11.21,52500.0,10.5996,10.6661,10.5711,10.6566,52500.0
2012-01-04 13:00:00,11.21,11.22,11.13,11.18,60500.0,10.6566,10.6661,10.5806,10.6281,60500.0
2012-01-04 13:30:00,11.17,11.23,11.15,11.19,33400.0,10.6186,10.6756,10.5996,10.6376,33400.0
2012-01-04 14:00:00,11.19,11.21,11.13,11.2,89800.0,10.6376,10.6566,10.5806,10.6471,89800.0
2012-01-04 14:30:00,11.2,11.24,11.18,11.19,107600.0,10.6471,10.6851,10.6281,10.6376,107600.0
2012-01-04 15:00:00,11.18,11.19,11.02,11.07,172100.0,10.6281,10.6376,10.476,10.5235,172100.0
2012-01-04 15:30:00,11.08,11.08,10.84,10.85,732400.0,10.533,10.533,10.3049,10.3144,732400.0
2012-01-05 09:30:00,10.84,11.17,10.61,10.7,119200.0,10.3049,10.6186,10.0862,10.1718,119200.0
2012-01-05 10:00:00,10.7,10.73,10.59,10.73,171700.0,10.1718,10.2003,10.0672,10.2003,171700.0
2012-01-05 10:30:00,10.73,10.77,10.71,10.72,90400.0,10.2003,10.2383,10.1813,10.1908,90400.0
2012-01-05 11:00:00,10.72,10.85,10.71,10.83,80000.0,10.1908,10.3144,10.1813,10.2954,80000.0
2012-01-05 11:30:00,10.84,10.84,10.72,10.73,60000.0,10.3049,10.3049,10.1908,10.2003,60000.0
2012-01-05 12:00:00,10.74,10.8,10.73,10.77,65600.0,10.2098,10.2669,10.2003,10.2383,65600.0
2012-01-05 12:30:00,10.77,10.82,10.75,10.78,154100.0,10.2383,10.2859,10.2193,10.2478,154100.0
2012-01-05 13:00:00,10.79,10.87,10.75,10.86,75900.0,10.2573,10.3334,10.2193,10.3239,75900.0
2012-01-05 13:30:00,10.87,10.91,10.82,10.85,202500.0,10.3334,10.3714,10.2859,10.3144,202500.0
2012-01-05 14:00:00,10.86,10.99,10.85,10.94,492900.0,10.3239,10.4475,10.3144,10.3999,492900.0
2012-01-05 14:30:00,10.95,10.98,10.92,10.93,124200.0,10.4094,10.438,10.3809,10.3904,124200.0
2012-01-05 15:00:00,10.93,11.0,10.93,10.93,92400.0,10.3904,10.457,10.3904,10.3904,92400.0
2012-01-05 15:30:00,10.94,11.03,10.93,10.97,212600.0,10.3999,10.4855,10.3904,10.4285,212600.0
2012-01-06 09:30:00,10.99,11.0,10.84,10.9,51300.0,10.4475,10.457,10.3049,10.3619,51300.0
2012-01-06 10:00:00,10.89,11.08,10.86,11.06,100400.0,10.3524,10.533,10.3239,10.514,100400.0
2012-01-06 10:30:00,11.06,11.15,11.05,11.1,61500.0,10.514,10.5996,10.5045,10.552,61500.0
2012-01-06 11:00:00,11.11,11.19,11.11,11.19,44700.0,10.5615,10.6376,10.5615,10.6376,44700.0
2012-01-06 11:30:00,11.19,11.31,11.18,11.3,125400.0,10.6376,10.7517,10.6281,10.7422,125400.0
2012-01-06 12:00:00,11.3,11.3,11.24,11.28,63200.0,10.7422,10.7422,10.6851,10.7232,63200.0
2012-01-06 12:30:00,11.28,11.28,11.16,11.17,93900.0,10.7232,10.7232,10.6091,10.6186,93900.0
2012-01-06 13:00:00,11.17,11.19,11.12,11.16,84200.0,10.6186,10.6376,10.5711,10.6091,84200.0
2012-01-06 13:30:00,11.15,11.26,11.11,11.21,125900.0,10.5996,10.7041,10.5615,10.6566,125900.0
2012-01-06 14:00:00,11.21,11.24,11.14,11.15,121200.0,10.6566,10.6851,10.5901,10.5996,121200.0
2012-01-06 14:30:00,11.16,11.16,11.1,11.12,54700.0,10.6091,10.6091,10.552,10.5711,54700.0
2012-01-06 15:00:00,11.12,11.16,11.11,11.12,53800.0,10.5711,10.6091,10.5615,10.5711,53800.0
2012-01-06 15:30:00,11.11,11.17,11.09,11.17,300000.0,10.5615,10.6186,10.5425,10.6186,300000.0
2012-01-09 09:30:00,11.23,11.41,11.09,11.1,101300.0,10.6756,10.8467,10.5425,10.552,101300.0
2012-01-09 10:00:00,11.11,11.26,11.07,11.23,90100.0,10.5615,10.7041,10.5235,10.6756,90100.0
2012-01-09 10:30:00,11.23,11.24,11.09,11.11,70200.0,10.6756,10.6851,10.5425,10.5615,70200.0
2012-01-09 11:00:00,11.1,11.13,11.05,11.12,81000.0,10.552,10.5806,10.5045,10.5711,81000.0
2012-01-09 11:30:00,11.13,11.21,11.12,11.18,122200.0,10.5806,10.6566,10.5711,10.6281,122200.0
2012-01-09 12:00:00,11.18,11.29,11.18,11.29,113600.0,10.6281,10.7327,10.6281,10.7327,113600.0
2012-01-09 12:30:00,11.28,11.33,11.27,11.31,121700.0,10.7232,10.7707,10.7136,10.7517,121700.0
2012-01-09 13:00:00,11.3,11.33,11.28,11.31,87900.0,10.7422,10.7707,10.7232,10.7517,87900.0
2012-01-09 13:30:00,11.3,11.34,11.29,11.31,112900.0,10.7422,10.7802,10.7327,10.7517,112900.0
2012-01-09 14:00:00,11.32,11.36,11.3,11.35,82600.0,10.7612,10.7992,10.7422,10.7897,82600.0
2012-01-09 14:30:00,11.35,11.45,11.35,11.4,169700.0,10.7897,10.8848,10.7897,10.8372,169700.0
2012-01-09 15:00:00,11.4,11.54,11.4,11.48,418700.0,10.8372,10.9703,10.8372,10.9133,418700.0
2012-01-09 15:30:00,11.47,11.48,11.4,11.45,473700.0,10.9038,10.9133,10.8372,10.8848,473700.0
2012-01-10 09:30:00,11.64,11.86,11.64,11.83,246000.0,11.0654,11.2745,11.0654,11.246,246000.0
2012-01-10 10:00:00,11.84,11.94,11.84,11.86,274000.0,11.2555,11.3506,11.2555,11.2745,274000.0
2012-01-10 10:30:00,11.86,11.93,11.85,11.89,82100.0,11.2745,11.3411,11.265,11.303,82100.0
2012-01-10 11:00:00,11.89,11.97,11.86,11.95,132800.0,11.303,11.3791,11.2745,11.3601,132800.0
2012-01-10 11:30:00,11.95,11.98,11.93,11.98,83800.0,11.3601,11.3886,11.3411,11.3886,83800.0
2012-01-10 12:00:00,11.98,11.98,11.91,11.92,163700.0,11.3886,11.3886,11.3221,11.3316,163700.0
2012-01-10 12:30:00,11.92,11.99,11.9,11.93,172300.0,11.3316,11.3981,11.3125,11.3411,172300.0
2012-01-10 13:00:00,11.93,11.98,11.92,11.96,114400.0,11.3411,11.3886,11.3316,11.3696,114400.0
2012-01-10 13:30:00,11.96,11.97,11.9,11.91,219700.0,11.3696,11.3791,11.3125,11.3221,219700.0
2012-01-10 14:00:00,11.91,11.92,11.87,11.9,154500.0,11.3221,11.3316,11.284,11.3125,154500.0
2012-01-10 14:30:00,11.9,11.96,11.89,11.96,171400.0,11.3125,11.3696,11.303,11.3696,171400.0
2012-01-10 15:00:00,11.95,11.96,11.95,11.95,114200.0,11.3601,11.3696,11.3601,11.3601,114200.0
2012-01-10 15:30:00,11.95,12.02,11.93,12.0,480900.0,11.3601,11.4266,11.3411,11.4076,480900.0
2012-01-11 09:30:00,11.9,12.13,11.88,12.08,117100.0,11.3125,11.5312,11.2935,11.4837,117100.0
2012-01-11 10:00:00,12.09,12.18,12.02,12.15,189000.0,11.4932,11.5787,11.4266,11.5502,189000.0
2012-01-11 10:30:00,12.15,12.19,12.12,12.17,85700.0,11.5502,11.5882,11.5217,11.5692,85700.0
2012-01-11 11:00:00,12.17,12.2,12.17,12.18,51400.0,11.5692,11.5977,11.5692,11.5787,51400.0
2012-01-11 11:30:00,12.18,12.3,12.15,12.2,160100.0,11.5787,11.6928,11.5502,11.5977,160100.0
2012-01-11 12:00:00,12.2,12.25,12.2,12.24,51800.0,11.5977,11.6453,11.5977,11.6358,51800.0
2012-01-11 12:30:00,12.24,12.25,12.21,12.24,41200.0,11.6358,11.6453,11.6072,11.6358,41200.0
2012-01-11 13:00:00,12.24,12.26,12.21,12.24,53000.0,11.6358,11.6548,11.6072,11.6358,53000.0
2012-01-11 13:30:00,12.24,12.27,12.23,12.24,54000.0,11.6358,11.6643,11.6263,11.6358,54000.0
2012-01-11 14:00:00,12.24,12.26,12.17,12.2,87800.0,11.6358,11.6548,11.5692,11.5977,87800.0
2012-01-11 14:30:00,12.19,12.23,12.16,12.22,141000.0,11.5882,11.6263,11.5597,11.6168,141000.0
2012-01-11 15:00:00,12.23,12.26,12.22,12.25,120400.0,11.6263,11.6548,11.6168,11.6453,120400.0
2012-01-11 15:30:00,12.25,12.27,12.2,12.25,262200.0,11.6453,11.6643,11.5977,11.6453,262200.0
2012-01-12 09:30:00,12.36,12.38,12.16,12.35,84700.0,11.7498,11.7689,11.5597,11.7403,84700.0
2012-01-12 10:00:00,12.35,12.4,12.15,12.19,190600.0,11.7403,11.7879,11.5502,11.5882,190600.0
2012-01-12 10:30:00,12.19,12.19,12.1,12.18,205200.0,11.5882,11.5882,11.5027,11.5787,205200.0
2012-01-12 11:00:00,12.17,12.32,12.16,12.31,66300.0,11.5692,11.7118,11.5597,11.7023,66300.0
2012-01-12 11:30:00,12.31,12.35,12.3,12.34,70400.0,11.7023,11.7403,11.6928,11.7308,70400.0
2012-01-12 12:00:00,12.35,12.42,12.34,12.42,55500.0,11.7403,11.8069,11.7308,11.8069,55500.0
2012-01-12 12:30:00,12.41,12.41,12.38,12.4,41700.0,11.7974,11.7974,11.7689,11.7879,41700.0
2012-01-12 13:00:00,12.4,12.46,12.33,12.35,132100.0,11.7879,11.8449,11.7213,11.7403,132100.0
2012-01-12 13:30:00,12.35,12.39,12.34,12.37,78600.0,11.7403,11.7784,11.7308,11.7593,78600.0
2012-01-12 14:00:00,12.37,12.51,12.37,12.49,252400.0,11.7593,11.8924,11.7593,11.8734,252400.0
2012-01-12 14:30:00,12.49,12.67,12.49,12.65,251400.0,11.8734,12.0445,11.8734,12.0255,251400.0
2012-01-12 15:00:00,12.65,12.75,12.56,12.58,462000.0,12.0255,12.1206,11.94,11.959,462000.0
2012-01-12 15:30:00,12.58,12.68,12.57,12.63,518000.0,11.959,12.054,11.9495,12.0065,518000.0
2012-01-13 09:30:00,12.49,12.6,12.32,12.53,111900.0,11.8734,11.978,11.7118,11.9114,111900.0
2012-01-13 10:00:00,12.53,12.54,12.3,12.41,151400.0,11.9114,11.921,11.6928,11.7974,151400.0
2012-01-13 10:30:00,12.41,12.42,12.3,12.4,107200.0,11.7974,11.8069,11.6928,11.7879,107200.0
2012-01-13 11:00:00,12.4,12.52,12.4,12.5,71200.0,11.7879,11.9019,11.7879,11.8829,71200.0
2012-01-13 11:30:00,12.5,12.54,12.5,12.5,34200.0,11.8829,11.921,11.8829,11.8829,34200.0
2012-01-13 12:00:00,12.5,12.51,12.5,12.5,34200.0,11.8829,11.8924,11.8829,11.8829,34200.0
2012-01-13 12:30:00,12.5,12.5,12.39,12.41,56600.0,11.8829,11.8829,11.7784,11.7974,56600.0
2012-01-13 13:00:00,12.41,12.41,12.34,12.37,44700.0,11.7974,11.7974,11.7308,11.7593,44700.0
2012-01-13 13:30:00,12.37,12.47,12.37,12.45,64900.0,11.7593,11.8544,11.7593,11.8354,64900.0
2012-01-13 14:00:00,12.45,12.47,12.38,12.45,72300.0,11.8354,11.8544,11.7689,11.8354,72300.0
2012-01-13 14:30:00,12.46,12.48,12.44,12.47,68800.0,11.8449,11.8639,11.8259,11.8544,68800.0
2012-01-13 15:00:00,12.47,12.51,12.44,12.51,134400.0,11.8544,11.8924,11.8259,11.8924,134400.0
2012-01-13 15:30:00,12.5,12.54,12.47,12.52,240100.0,11.8829,11.921,11.8544,11.9019,240100.0
2012-01-17 09:30:00,12.59,12.69,12.5,12.52,158400.0,11.9685,12.0635,11.8829,11.9019,158400.0
2012-01-17 10:00:00,12.52,12.53,12.39,12.5,104200.0,11.9019,11.9114,11.7784,11.8829,104200.0
2012-01-17 10:30:00,12.5,12.56,12.5,12.54,91500.0,11.8829,11.94,11.8829,11.921,91500.0
2012-01-17 11:00:00,12.54,12.6,12.54,12.59,57100.0,11.921,11.978,11.921,11.9685,57100.0
2012-01-17 11:30:00,12.59,12.62,12.58,12.62,55800.0,11.9685,11.997,11.959,11.997,55800.0
2012-01-17 12:00:00,12.62,12.69,12.61,12.66,93800.0,11.997,12.0635,11.9875,12.035,93800.0
2012-01-17 12:30:00,12.66,12.7,12.64,12.7,96000.0,12.035,12.0731,12.016,12.0731,96000.0
2012-01-17 13:00:00,12.7,12.71,12.66,12.66,40300.0,12.0731,12.0826,12.035,12.035,40300.0
2012-01-17 13:30:00,12.66,12.75,12.64,12.73,78900.0,12.035,12.1206,12.016,12.1016,78900.0
2012-01-17 14:00:00,12.72,12.75,12.7,12.71,41000.0,12.0921,12.1206,12.0731,12.0826,41000.0
2012-01-17 14:30:00,12.7,12.71,12.63,12.65,90400.0,12.0731,12.0826,12.0065,12.0255,90400.0
2012-01-17 15:00:00,12.64,12.66,12.57,12.64,143400.0,12.016,12.035,11.9495,12.016,143400.0
2012-01-17 15:30:00,12.63,12.71,12.63,12.69,347000.0,12.0065,12.0826,12.0065,12.0635,347000.0
2012-01-18 09:30:00,12.66,12.84,12.63,12.76,71800.0,12.035,12.2061,12.0065,12.1301,71800.0
2012-01-18 10:00:00,12.76,13.0,12.76,13.0,242600.0,12.1301,12.3582,12.1301,12.3582,242600.0
2012-01-18 10:30:00,12.99,13.01,12.88,12.95,85800.0,12.3487,12.3678,12.2442,12.3107,85800.0
2012-01-18 11:00:00,12.94,13.02,12.94,13.02,63800.0,12.3012,12.3773,12.3012,12.3773,63800.0
2012-01-18 11:30:00,13.02,13.06,12.91,12.92,86200.0,12.3773,12.4153,12.2727,12.2822,86200.0
2012-01-18 12:00:00,12.92,13.04,12.92,13.02,73400.0,12.2822,12.3963,12.2822,12.3773,73400.0
2012-01-18 12:30:00,13.02,13.04,12.97,13.0,70100.0,12.3773,12.3963,12.3297,12.3582,70100.0
2012-01-18 13:00:00,12.99,13.04,12.98,13.04,44000.0,12.3487,12.3963,12.3392,12.3963,44000.0
2012-01-18 13:30:00,13.03,13.06,12.95,12.96,96400.0,12.3868,12.4153,12.3107,12.3202,96400.0
2012-01-18 14:00:00,12.95,13.03,12.95,13.02,58000.0,12.3107,12.3868,12.3107,12.3773,58000.0
2012-01-18 14:30:00,13.02,13.03,12.94,12.96,84100.0,12.3773,12.3868,12.3012,12.3202,84100.0
2012-01-18 15:00:00,12.97,13.03,12.95,12.97,100100.0,12.3297,12.3868,12.3107,12.3297,100100.0
2012-01-18 15:30:00,12.97,12.98,12.93,12.98,220800.0,12.3297,12.3392,12.2917,12.3392,220800.0
2012-01-19 09:30:00,12.99,13.31,12.94,13.31,98800.0,12.3487,12.6529,12.3012,12.6529,98800.0
2012-01-19 10:00:00,13.3,13.3,13.2,13.23,114600.0,12.6434,12.6434,12.5484,12.5769,114600.0
2012-01-19 10:30:00,13.24,13.29,13.21,13.26,90400.0,12.5864,12.6339,12.5579,12.6054,90400.0
2012-01-19 11:00:00,13.25,13.33,13.25,13.31,161200.0,12.5959,12.672,12.5959,12.6529,161200.0
2012-01-19 11:30:00,13.31,13.43,13.31,13.43,178000.0,12.6529,12.767,12.6529,12.767,178000.0
2012-01-19 12:00:00,13.43,13.45,13.38,13.41,85800.0,12.767,12.786,12.7195,12.748,85800.0
2012-01-19 12:30:00,13.4,13.49,13.39,13.47,192200.0,12.7385,12.8241,12.729,12.805,192200.0
2012-01-19 13:00:00,13.46,13.49,13.4,13.49,123200.0,12.7955,12.8241,12.7385,12.8241,123200.0
2012-01-19 13:30:00,13.49,13.63,13.46,13.48,267900.0,12.8241,12.9571,12.7955,12.8146,267900.0
2012-01-19 14:00:00,13.47,13.48,13.35,13.35,100900.0,12.805,12.8146,12.691,12.691,100900.0
2012-01-19 14:30:00,13.35,13.37,13.33,13.35,62300.0,12.691,12.71,12.672,12.691,62300.0
2012-01-19 15:00:00,13.34,13.46,13.31,13.44,202300.0,12.6815,12.7955,12.6529,12.7765,202300.0
2012-01-19 15:30:00,13.43,13.46,13.37,13.42,208800.0,12.767,12.7955,12.71,12.7575,208800.0
2012-01-20 09:30:00,13.44,13.44,13.19,13.29,85400.0,12.7765,12.7765,12.5389,12.6339,85400.0
2012-01-20 10:00:00,13.28,13.33,13.17,13.33,91400.0,12.6244,12.672,12.5199,12.672,91400.0
2012-01-20 10:30:00,13.33,13.35,12.97,12.97,216900.0,12.672,12.691,12.3297,12.3297,216900.0
2012-01-20 11:00:00,12.97,13.19,12.89,13.19,211300.0,12.3297,12.5389,12.2537,12.5389,211300.0
2012-01-20 11:30:00,13.19,13.26,13.12,13.26,104500.0,12.5389,12.6054,12.4723,12.6054,104500.0
2012-01-20 12:00:00,13.27,13.31,13.23,13.31,118500.0,12.6149,12.6529,12.5769,12.6529,118500.0
2012-01-20 12:30:00,13.31,13.31,13.23,13.25,70300.0,12.6529,12.6529,12.5769,12.5959,70300.0
2012-01-20 13:00:00,13.25,13.31,13.22,13.29,69600.0,12.5959,12.6529,12.5674,12.6339,69600.0
2012-01-20 13:30:00,13.29,13.31,13.19,13.22,97900.0,12.6339,12.6529,12.5389,12.5674,97900.0
2012-01-20 14:00:00,13.22,13.34,13.18,13.19,180900.0,12.5674,12.6815,12.5294,12.5389,180900.0
2012-01-20 14:30:00,13.19,13.3,13.15,13.3,182400.0,12.5389,12.6434,12.5008,12.6434,182400.0
2012-01-20 15:00:00,13.29,13.37,13.29,13.35,231000.0,12.6339,12.71,12.6339,12.691,231000.0
2012-01-20 15:30:00,13.34,13.4,13.26,13.34,256100.0,12.6815,12.7385,12.6054,12.6815,256100.0
2012-01-23 09:30:00,13.28,13.43,13.24,13.41,119500.0,12.6244,12.767,12.5864,12.748,119500.0
2012-01-23 10:00:00,13.4,13.63,13.39,13.55,183600.0,12.7385,12.9571,12.729,12.8811,183600.0
2012-01-23 10:30:00,13.54,13.61,13.54,13.56,93600.0,12.8716,12.9381,12.8716,12.8906,93600.0
2012-01-23 11:00:00,13.56,13.57,13.45,13.54,113600.0,12.8906,12.9001,12.786,12.8716,113600.0
2012-01-23 11:30:00,13.54,13.56,13.44,13.5,171200.0,12.8716,12.8906,12.7765,12.8336,171200.0
2012-01-23 12:00:00,13.5,13.51,13.36,13.46,92200.0,12.8336,12.8431,12.7005,12.7955,92200.0
2012-01-23 12:30:00,13.46,13.5,13.44,13.49,58800.0,12.7955,12.8336,12.7765,12.8241,58800.0
2012-01-23 13:00:00,13.49,13.55,13.48,13.54,36800.0,12.8241,12.8811,12.8146,12.8716,36800.0
2012-01-23 13:30:00,13.55,13.57,13.5,13.52,70200.0,12.8811,12.9001,12.8336,12.8526,70200.0
2012-01-23 14:00:00,13.52,13.52,13.44,13.44,87000.0,12.8526,12.8526,12.7765,12.7765,87000.0
2012-01-23 14:30:00,13.45,13.47,13.31,13.41,129400.0,12.786,12.805,12.6529,12.748,129400.0
2012-01-23 15:00:00,13.4,13.48,13.34,13.46,119100.0,12.7385,12.8146,12.6815,12.7955,119100.0
2012-01-23 15:30:00,13.46,13.54,13.46,13.53,389500.0,12.7955,12.8716,12.7955,12.8621,389500.0
2012-01-24 09:30:00,13.37,13.48,13.3,13.44,65000.0,12.71,12.8146,12.6434,12.7765,65000.0
2012-01-24 10:00:00,13.42,13.5,13.4,13.46,75800.0,12.7575,12.8336,12.7385,12.7955,75800.0
2012-01-24 10:30:00,13.46,13.69,13.43,13.66,132400.0,12.7955,13.0142,12.767,12.9857,132400.0
2012-01-24 11:00:00,13.66,13.71,13.59,13.67,106500.0,12.9857,13.0332,12.9191,12.9952,106500.0
2012-01-24 11:30:00,13.67,13.69,13.62,13.63,91200.0,12.9952,13.0142,12.9476,12.9571,91200.0
2012-01-24 12:00:00,13.63,13.68,13.6,13.64,59200.0,12.9571,13.0047,12.9286,12.9667,59200.0
2012-01-24 12:30:00,13.64,13.71,13.62,13.71,62400.0,12.9667,13.0332,12.9476,13.0332,62400.0
2012-01-24 13:00:00,13.7,13.82,13.69,13.76,105200.0,13.0237,13.1378,13.0142,13.0807,105200.0
2012-01-24 13:30:00,13.76,13.81,13.74,13.77,53000.0,13.0807,13.1283,13.0617,13.0902,53000.0
2012-01-24 14:00:00,13.76,13.83,13.74,13.82,77900.0,13.0807,13.1473,13.0617,13.1378,77900.0
2012-01-24 14:30:00,13.83,14.0,13.8,13.98,294800.0,13.1473,13.3089,13.1188,13.2899,294800.0
2012-01-24 15:00:00,13.98,14.05,13.91,14.04,348400.0,13.2899,13.3564,13.2233,13.3469,348400.0
2012-01-24 15:30:00,14.05,14.19,14.02,14.08,617000.0,13.3564,13.4895,13.3279,13.3849,617000.0
2012-01-25 09:30:00,13.92,14.08,13.91,14.06,105500.0,13.2328,13.3849,13.2233,13.3659,105500.0
2012-01-25 10:00:00,14.06,14.26,14.05,14.17,155100.0,13.3659,13.556,13.3564,13.4705,155100.0
2012-01-25 10:30:00,14.18,14.25,14.1,14.25,91300.0,13.48,13.5465,13.4039,13.5465,91300.0
2012-01-25 11:00:00,14.25,14.25,14.14,14.25,64300.0,13.5465,13.5465,13.442,13.5465,64300.0
2012-01-25 11:30:00,14.25,14.31,14.23,14.25,95800.0,13.5465,13.6036,13.5275,13.5465,95800.0
2012-01-25 12:00:00,14.24,14.31,14.18,14.27,95500.0,13.537,13.6036,13.48,13.5656,95500.0
2012-01-25 12:30:00,14.28,14.38,14.25,14.31,119300.0,13.5751,13.6701,13.5465,13.6036,119300.0
2012-01-25 13:00:00,14.3,14.45,14.29,14.43,145700.0,13.5941,13.7367,13.5846,13.7177,145700.0
2012-01-25 13:30:00,14.43,14.54,14.42,14.54,127400.0,13.7177,13.8222,13.7081,13.8222,127400.0
2012-01-25 14:00:00,14.53,14.59,14.43,14.44,216500.0,13.8127,13.8698,13.7177,13.7272,216500.0
2012-01-25 14:30:00,14.44,14.52,14.43,14.5,227200.0,13.7272,13.8032,13.7177,13.7842,227200.0
2012-01-25 15:00:00,14.49,14.49,14.38,14.41,125700.0,13.7747,13.7747,13.6701,13.6986,125700.0
2012-01-25 15:30:00,14.42,14.45,14.39,14.4,245500.0,13.7081,13.7367,13.6796,13.6891,245500.0
2012-01-26 09:30:00,14.41,14.61,14.41,14.58,197900.0,13.6986,13.8888,13.6986,13.8602,197900.0
2012-01-26 10:00:00,14.58,14.62,14.41,14.43,225700.0,13.8602,13.8983,13.6986,13.7177,225700.0
2012-01-26 10:30:00,14.43,14.46,14.19,14.21,163400.0,13.7177,13.7462,13.4895,13.5085,163400.0
2012-01-26 11:00:00,14.2,14.34,14.2,14.31,76900.0,13.499,13.6321,13.499,13.6036,76900.0
2012-01-26 11:30:00,14.3,14.38,14.28,14.33,80700.0,13.5941,13.6701,13.5751,13.6226,80700.0
2012-01-26 12:00:00,14.33,14.36,14.23,14.24,68000.0,13.6226,13.6511,13.5275,13.537,68000.0
2012-01-26 12:30:00,14.25,14.32,14.2,14.29,47300.0,13.5465,13.6131,13.499,13.5846,47300.0
2012-01-26 13:00:00,14.3,14.31,14.25,14.27,42700.0,13.5941,13.6036,13.5465,13.5656,42700.0
2012-01-26 13:30:00,14.27,14.28,14.2,14.25,88500.0,13.5656,13.5751,13.499,13.5465,88500.0
2012-01-26 14:00:00,14.25,14.25,14.17,14.21,71200.0,13.5465,13.5465,13.4705,13.5085,71200.0
2012-01-26 14:30:00,14.2,14.22,14.14,14.14,81700.0,13.499,13.518,13.442,13.442,81700.0
2012-01-26 15:00:00,14.15,14.18,14.1,14.12,102200.0,13.4515,13.48,13.4039,13.423,102200.0
2012-01-26 15:30:00,14.13,14.22,14.12,14.2,169500.0,13.4325,13.518,13.423,13.499,169500.0
2012-01-27 09:30:00,14.15,14.36,14.09,14.36,68900.0,13.4515,13.6511,13.3944,13.6511,68900.0
2012-01-27 10:00:00,14.37,14.43,14.25,14.42,62400.0,13.6606,13.7177,13.5465,13.7081,62400.0
2012-01-27 10:30:00,14.42,14.46,14.32,14.37,58000.0,13.7081,13.7462,13.6131,13.6606,58000.0
2012-01-27 11:00:00,14.38,14.52,14.38,14.51,76700.0,13.6701,13.8032,13.6701,13.7937,76700.0
2012-01-27 11:30:00,14.51,14.53,14.42,14.48,48400.0,13.7937,13.8127,13.7081,13.7652,48400.0
2012-01-27 12:00:00,14.48,14.51,14.4,14.43,30900.0,13.7652,13.7937,13.6891,13.7177,30900.0
2012-01-27 12:30:00,14.44,14.44,14.37,14.38,26900.0,13.7272,13.7272,13.6606,13.6701,26900.0
2012-01-27 13:00:00,14.38,14.48,14.37,14.46,30100.0,13.6701,13.7652,13.6606,13.7462,30100.0
2012-01-27 13:30:00,14.46,14.54,14.45,14.53,72100.0,13.7462,13.8222,13.7367,13.8127,72100.0
2012-01-27 14:00:00,14.54,14.57,14.53,14.54,64100.0,13.8222,13.8507,13.8127,13.8222,64100.0
2012-01-27 14:30:00,14.54,14.62,14.53,14.62,107800.0,13.8222,13.8983,13.8127,13.8983,107800.0
2012-01-27 15:00:00,14.61,14.65,14.61,14.64,109300.0,13.8888,13.9268,13.8888,13.9173,109300.0
2012-01-27 15:30:00,14.64,14.64,14.57,14.59,193700.0,13.9173,13.9173,13.8507,13.8698,193700.0
2012-01-30 09:30:00,14.35,14.6,14.25,14.3,100200.0,13.6416,13.8793,13.5465,13.5941,100200.0
2012-01-30 10:00:00,14.27,14.3,14.17,14.23,102100.0,13.5656,13.5941,13.4705,13.5275,102100.0
2012-01-30 10:30:00,14.23,14.28,14.2,14.28,50800.0,13.5275,13.5751,13.499,13.5751,50800.0
2012-01-30 11:00:00,14.28,14.33,14.27,14.3,78600.0,13.5751,13.6226,13.5656,13.5941,78600.0
2012-01-30 11:30:00,14.29,14.34,14.29,14.31,49100.0,13.5846,13.6321,13.5846,13.6036,49100.0
2012-01-30 12:00:00,14.31,14.35,14.3,14.31,28100.0,13.6036,13.6416,13.5941,13.6036,28100.0
2012-01-30 12:30:00,14.3,14.41,14.29,14.41,134700.0,13.5941,13.6986,13.5846,13.6986,134700.0
2012-01-30 13:00:00,14.41,14.46,14.39,14.45,79100.0,13.6986,13.7462,13.6796,13.7367,79100.0
2012-01-30 13:30:00,14.45,14.57,14.43,14.56,79200.0,13.7367,13.8507,13.7177,13.8412,79200.0
2012-01-30 14:00:00,14.56,14.59,14.48,14.51,56100.0,13.8412,13.8698,13.7652,13.7937,56100.0
2012-01-30 14:30:00,14.52,14.59,14.5,14.56,94000.0,13.8032,13.8698,13.7842,13.8412,94000.0
2012-01-30 15:00:00,14.56,14.56,14.51,14.53,115500.0,13.8412,13.8412,13.7937,13.8127,115500.0
2012-01-30 15:30:00,14.53,14.54,14.42,14.44,198700.0,13.8127,13.8222,13.7081,13.7272,198700.0
2012-01-31 09:30:00,14.52,14.68,14.38,14.44,67600.0,13.8032,13.9553,13.6701,13.7272,67600.0
2012-01-31 10:00:00,14.44,14.44,14.28,14.36,64900.0,13.7272,13.7272,13.5751,13.6511,64900.0
2012-01-31 10:30:00,14.36,14.36,14.22,14.26,49800.0,13.6511,13.6511,13.518,13.556,49800.0
2012-01-31 11:00:00,14.27,14.33,14.21,14.27,58900.0,13.5656,13.6226,13.5085,13.5656,58900.0
2012-01-31 11:30:00,14.28,14.32,14.24,14.28,48700.0,13.5751,13.6131,13.537,13.5751,48700.0
2012-01-31 12:00:00,14.27,14.3,14.26,14.28,35900.0,13.5656,13.5941,13.556,13.5751,35900.0
2012-01-31 12:30:00,14.28,14.33,14.26,14.28,38300.0,13.5751,13.6226,13.556,13.5751,38300.0
2012-01-31 13:00:00,14.29,14.33,14.29,14.33,50900.0,13.5846,13.6226,13.5846,13.6226,50900.0
2012-01-31 13:30:00,14.33,14.33,14.23,14.24,58200.0,13.6226,13.6226,13.5275,13.537,58200.0
2012-01-31 14:00:00,14.25,14.43,14.22,14.42,114800.0,13.5465,13.7177,13.518,13.7081,114800.0
2012-01-31 14:30:00,14.42,14.43,14.3,14.34,84200.0,13.7081,13.7177,13.5941,13.6321,84200.0
2012-01-31 15:00:00,14.34,14.4,14.32,14.4,111000.0,13.6321,13.6891,13.6131,13.6891,111000.0
2012-01-31 15:30:00,14.4,14.42,14.32,14.35,253400.0,13.6891,13.7081,13.6131,13.6416,253400.0
2012-02-01 09:30:00,14.54,14.63,14.44,14.62,69700.0,13.8222,13.9078,13.7272,13.8983,69700.0
2012-02-01 10:00:00,14.63,14.78,14.59,14.64,170700.0,13.9078,14.0504,13.8698,13.9173,170700.0
2012-02-01 10:30:00,14.64,14.64,14.4,14.6,152300.0,13.9173,13.9173,13.6891,13.8793,152300.0
2012-02-01 11:00:00,14.6,14.61,14.53,14.57,55900.0,13.8793,13.8888,13.8127,13.8507,55900.0
2012-02-01 11:30:00,14.56,14.62,14.52,14.58,75500.0,13.8412,13.8983,13.8032,13.8602,75500.0
2012-02-01 12:00:00,14.57,14.67,14.54,14.67,49200.0,13.8507,13.9458,13.8222,13.9458,49200.0
2012-02-01 12:30:00,14.67,14.73,14.66,14.72,40200.0,13.9458,14.0028,13.9363,13.9933,40200.0
2012-02-01 13:00:00,14.72,14.76,14.65,14.68,51400.0,13.9933,14.0314,13.9268,13.9553,51400.0
2012-02-01 13:30:00,14.68,14.8,14.68,14.75,70400.0,13.9553,14.0694,13.9553,14.0219,70400.0
2012-02-01 14:00:00,14.75,14.75,14.64,14.67,49800.0,14.0219,14.0219,13.9173,13.9458,49800.0
2012-02-01 14:30:00,14.68,14.69,14.55,14.59,120800.0,13.9553,13.9648,13.8317,13.8698,120800.0
2012-02-01 15:00:00,14.59,14.65,14.54,14.58,81300.0,13.8698,13.9268,13.8222,13.8602,81300.0
2012-02-01 15:30:00,14.57,14.63,14.52,14.57,336500.0,13.8507,13.9078,13.8032,13.8507,336500.0
2012-02-02 09:30:00,14.62,14.68,14.39,14.49,97800.0,13.8983,13.9553,13.6796,13.7747,97800.0
2012-02-02 10:00:00,14.49,14.5,14.34,14.44,151300.0,13.7747,13.7842,13.6321,13.7272,151300.0
2012-02-02 10:30:00,14.45,14.52,14.45,14.51,79500.0,13.7367,13.8032,13.7367,13.7937,79500.0
2012-02-02 11:00:00,14.51,14.57,14.51,14.56,73500.0,13.7937,13.8507,13.7937,13.8412,73500.0
2012-02-02 11:30:00,14.56,14.57,14.48,14.51,59200.0,13.8412,13.8507,13.7652,13.7937,59200.0
2012-02-02 12:00:00,14.51,14.53,14.45,14.48,50600.0,13.7937,13.8127,13.7367,13.7652,50600.0
2012-02-02 12:30:00,14.49,14.5,14.41,14.5,37400.0,13.7747,13.7842,13.6986,13.7842,37400.0
2012-02-02 13:00:00,14.5,14.52,14.47,14.47,30200.0,13.7842,13.8032,13.7557,13.7557,30200.0
2012-02-02 13:30:00,14.47,14.56,14.47,14.52,46100.0,13.7557,13.8412,13.7557,13.8032,46100.0
2012-02-02 14:00:00,14.53,14.55,14.39,14.39,84400.0,13.8127,13.8317,13.6796,13.6796,84400.0
2012-02-02 14:30:00,14.4,14.4,14.29,14.31,174200.0,13.6891,13.6891,13.5846,13.6036,174200.0
2012-02-02 15:00:00,14.31,14.34,14.3,14.31,155400.0,13.6036,13.6321,13.5941,13.6036,155400.0
2012-02-02 15:30:00,14.31,14.34,14.21,14.26,366600.0,13.6036,13.6321,13.5085,13.556,366600.0
2012-02-03 09:30:00,14.6,14.67,14.4,14.67,213000.0,13.8793,13.9458,13.6891,13.9458,213000.0
2012-02-03 10:00:00,14.67,14.7,14.55,14.66,229100.0,13.9458,13.9743,13.8317,13.9363,229100.0
2012-02-03 10:30:00,14.67,14.8,14.66,14.79,199300.0,13.9458,14.0694,13.9363,14.0599,199300.0
2012-02-03 11:00:00,14.79,14.79,14.7,14.76,150900.0,14.0599,14.0599,13.9743,14.0314,150900.0
2012-02-03 11:30:00,14.76,14.77,14.71,14.73,92000.0,14.0314,14.0409,13.9838,14.0028,92000.0
2012-02-03 12:00:00,14.73,14.76,14.66,14.76,78800.0,14.0028,14.0314,13.9363,14.0314,78800.0
2012-02-03 12:30:00,14.76,14.86,14.74,14.81,169200.0,14.0314,14.1264,14.0124,14.0789,169200.0
2012-02-03 13:00:00,14.81,14.81,14.66,14.75,85300.0,14.0789,14.0789,13.9363,14.0219,85300.0
2012-02-03 13:30:00,14.75,14.76,14.74,14.75,49800.0,14.0219,14.0314,14.0124,14.0219,49800.0
2012-02-03 14:00:00,14.75,14.76,14.72,14.75,98200.0,14.0219,14.0314,13.9933,14.0219,98200.0
2012-02-03 14:30:00,14.75,14.81,14.74,14.79,148500.0,14.0219,14.0789,14.0124,14.0599,148500.0
2012-02-03 15:00:00,14.79,14.81,14.74,14.8,147200.0,14.0599,14.0789,14.0124,14.0694,147200.0
2012-02-03 15:30:00,14.8,14.86,14.79,14.86,305500.0,14.0694,14.1264,14.0599,14.1264,305500.0
2012-02-06 09:30:00,14.77,15.04,14.71,15.02,87700.0,14.0409,14.2975,13.9838,14.2785,87700.0
2012-02-06 10:00:00,15.02,15.05,14.96,14.97,91600.0,14.2785,14.307,14.2215,14.231,91600.0
2012-02-06 10:30:00,14.96,14.96,14.82,14.85,71800.0,14.2215,14.2215,14.0884,14.1169,71800.0
2012-02-06 11:00:00,14.84,14.98,14.84,14.97,52700.0,14.1074,14.2405,14.1074,14.231,52700.0
2012-02-06 11:30:00,14.97,15.01,14.96,15.01,41500.0,14.231,14.269,14.2215,14.269,41500.0
2012-02-06 12:00:00,15.01,15.03,14.96,15.02,36700.0,14.269,14.288,14.2215,14.2785,36700.0
2012-02-06 12:30:00,15.03,15.09,15.02,15.07,32100.0,14.288,14.3451,14.2785,14.3261,32100.0
2012-02-06 13:00:00,15.08,15.08,15.07,15.07,23300.0,14.3356,14.3356,14.3261,14.3261,23300.0
2012-02-06 13:30:00,15.08,15.09,15.03,15.05,71700.0,14.3356,14.3451,14.288,14.307,71700.0
2012-02-06 14:00:00,15.05,15.06,15.04,15.05,37900.0,14.307,14.3166,14.2975,14.307,37900.0
2012-02-06 14:30:00,15.05,15.06,15.03,15.06,34600.0,14.307,14.3166,14.288,14.3166,34600.0
2012-02-06 15:00:00,15.06,15.07,15.03,15.04,80600.0,14.3166,14.3261,14.288,14.2975,80600.0
2012-02-06 15:30:00,15.04,15.07,15.03,15.05,125200.0,14.2975,14.3261,14.288,14.307,125200.0
2012-02-07 09:30:00,15.0,15.1,15.0,15.1,48300.0,14.2595,14.3546,14.2595,14.3546,48300.0
2012-02-07 10:00:00,15.09,15.17,15.01,15.11,104200.0,14.3451,14.4211,14.269,14.3641,104200.0
2012-02-07 10:30:00,15.1,15.24,15.1,15.24,105200.0,14.3546,14.4877,14.3546,14.4877,105200.0
2012-02-07 11:00:00,15.24,15.25,15.2,15.25,85100.0,14.4877,14.4972,14.4496,14.4972,85100.0
2012-02-07 11:30:00,15.25,15.29,15.16,15.18,81600.0,14.4972,14.5352,14.4116,14.4306,81600.0
2012-02-07 12:00:00,15.18,15.18,15.05,15.08,108000.0,14.4306,14.4306,14.307,14.3356,108000.0
2012-02-07 12:30:00,15.08,15.28,15.07,15.28,142800.0,14.3356,14.5257,14.3261,14.5257,142800.0
2012-02-07 13:00:00,15.27,15.38,15.25,15.37,187800.0,14.5162,14.6208,14.4972,14.6112,187800.0
2012-02-07 13:30:00,15.38,15.52,15.37,15.45,296300.0,14.6208,14.7538,14.6112,14.6873,296300.0
2012-02-07 14:00:00,15.45,15.45,15.35,15.39,88500.0,14.6873,14.6873,14.5922,14.6303,88500.0
2012-02-07 14:30:00,15.38,15.43,15.27,15.32,98700.0,14.6208,14.6683,14.5162,14.5637,98700.0
2012-02-07 15:00:00,15.32,15.34,15.28,15.33,182000.0,14.5637,14.5827,14.5257,14.5732,182000.0
2012-02-07 15:30:00,15.33,15.35,15.19,15.26,412000.0,14.5732,14.5922,14.4401,14.5067,412000.0
2012-02-08 09:30:00,15.34,15.47,15.22,15.42,97600.0,14.5827,14.7063,14.4687,14.6588,97600.0
2012-02-08 10:00:00,15.43,15.45,15.35,15.37,116800.0,14.6683,14.6873,14.5922,14.6112,116800.0
2012-02-08 10:30:00,15.37,15.38,15.21,15.28,100100.0,14.6112,14.6208,14.4591,14.5257,100100.0
2012-02-08 11:00:00,15.29,15.3,15.01,15.01,114000.0,14.5352,14.5447,14.269,14.269,114000.0
2012-02-08 11:30:00,15.02,15.02,14.77,14.99,237500.0,14.2785,14.2785,14.0409,14.25,237500.0
2012-02-08 12:00:00,15.0,15.01,14.97,15.0,58000.0,14.2595,14.269,14.231,14.2595,58000.0
2012-02-08 12:30:00,14.99,15.01,14.93,14.99,78300.0,14.25,14.269,14.193,14.25,78300.0
2012-02-08 13:00:00,15.0,15.07,15.0,15.03,71000.0,14.2595,14.3261,14.2595,14.288,71000.0
2012-02-08 13:30:00,15.03,15.03,14.96,14.96,56700.0,14.288,14.288,14.2215,14.2215,56700.0
2012-02-08 14:00:00,14.96,15.0,14.91,14.95,199400.0,14.2215,14.2595,14.174,14.212,199400.0
2012-02-08 14:30:00,14.95,15.08,14.95,15.06,108300.0,14.212,14.3356,14.212,14.3166,108300.0
2012-02-08 15:00:00,15.06,15.15,15.02,15.14,141300.0,14.3166,14.4021,14.2785,14.3926,141300.0
2012-02-08 15:30:00,15.14,15.17,15.11,15.16,224200.0,14.3926,14.4211,14.3641,14.4116,224200.0
2012-02-09 09:30:00,15.23,15.37,15.1,15.24,117100.0,14.4782,14.6112,14.3546,14.4877,117100.0
2012-02-09 10:00:00,15.24,15.25,15.03,15.06,92400.0,14.4877,14.4972,14.288,14.3166,92400.0
2012-02-09 10:30:00,15.05,15.08,15.0,15.06,88700.0,14.307,14.3356,14.2595,14.3166,88700.0
2012-02-09 11:00:00,15.06,15.06,14.98,14.99,109500.0,14.3166,14.3166,14.2405,14.25,109500.0
2012-02-09 11:30:00,14.99,15.02,14.91,15.02,82200.0,14.25,14.2785,14.174,14.2785,82200.0
2012-02-09 12:00:00,15.02,15.07,14.94,14.94,213700.0,14.2785,14.3261,14.2025,14.2025,213700.0
2012-02-09 12:30:00,14.94,14.95,14.91,14.95,99000.0,14.2025,14.212,14.174,14.212,99000.0
2012-02-09 13:00:00,14.95,14.98,14.94,14.96,99900.0,14.212,14.2405,14.2025,14.2215,99900.0
2012-02-09 13:30:00,14.96,15.06,14.94,15.02,125900.0,14.2215,14.3166,14.2025,14.2785,125900.0
2012-02-09 14:00:00,15.02,15.08,15.02,15.04,47100.0,14.2785,14.3356,14.2785,14.2975,47100.0
2012-02-09 14:30:00,15.04,15.05,15.02,15.02,47800.0,14.2975,14.307,14.2785,14.2785,47800.0
2012-02-09 15:00:00,15.02,15.03,14.98,15.02,97300.0,14.2785,14.288,14.2405,14.2785,97300.0
2012-02-09 15:30:00,15.02,15.03,14.95,14.99,151200.0,14.2785,14.288,14.212,14.25,151200.0
2012-02-10 09:30:00,14.82,14.86,14.53,14.77,110600.0,14.0884,14.1264,13.8127,14.0409,110600.0
2012-02-10 10:00:00,14.77,15.01,14.7,15.0,304300.0,14.0409,14.269,13.9743,14.2595,304300.0
2012-02-10 10:30:00,15.0,15.17,14.99,15.17,229200.0,14.2595,14.4211,14.25,14.4211,229200.0
2012-02-10 11:00:00,15.16,15.23,15.09,15.1,136800.0,14.4116,14.4782,14.3451,14.3546,136800.0
2012-02-10 11:30:00,15.1,15.1,15.04,15.09,78700.0,14.3546,14.3546,14.2975,14.3451,78700.0
2012-02-10 12:00:00,15.09,15.11,15.05,15.1,33900.0,14.3451,14.3641,14.307,14.3546,33900.0
2012-02-10 12:30:00,15.09,15.14,15.08,15.13,48600.0,14.3451,14.3926,14.3356,14.3831,48600.0
2012-02-10 13:00:00,15.13,15.17,15.12,15.13,58200.0,14.3831,14.4211,14.3736,14.3831,58200.0
2012-02-10 13:30:00,15.13,15.2,15.09,15.16,98400.0,14.3831,14.4496,14.3451,14.4116,98400.0
2012-02-10 14:00:00,15.15,15.2,15.11,15.12,50700.0,14.4021,14.4496,14.3641,14.3736,50700.0
2012-02-10 14:30:00,15.12,15.12,15.02,15.03,38500.0,14.3736,14.3736,14.2785,14.288,38500.0
2012-02-10 15:00:00,15.02,15.02,14.98,15.01,74600.0,14.2785,14.2785,14.2405,14.269,74600.0
2012-02-10 15:30:00,15.02,15.02,14.93,14.95,178800.0,14.2785,14.2785,14.193,14.212,178800.0
2012-02-13 09:30:00,15.18,15.31,15.09,15.25,83800.0,14.4306,14.5542,14.3451,14.4972,83800.0
2012-02-13 10:00:00,15.24,15.27,15.02,15.02,76400.0,14.4877,14.5162,14.2785,14.2785,76400.0
2012-02-13 10:30:00,15.03,15.16,14.95,15.16,133900.0,14.288,14.4116,14.212,14.4116,133900.0
2012-02-13 11:00:00,15.17,15.23,15.08,15.09,172300.0,14.4211,14.4782,14.3356,14.3451,172300.0
2012-02-13 11:30:00,15.1,15.19,15.1,15.14,144100.0,14.3546,14.4401,14.3546,14.3926,144100.0
2012-02-13 12:00:00,15.14,15.19,15.11,15.18,68300.0,14.3926,14.4401,14.3641,14.4306,68300.0
2012-02-13 12:30:00,15.18,15.21,15.15,15.17,32200.0,14.4306,14.4591,14.4021,14.4211,32200.0
2012-02-13 13:00:00,15.18,15.2,15.13,15.15,26100.0,14.4306,14.4496,14.3831,14.4021,26100.0
2012-02-13 13:30:00,15.14,15.2,15.14,15.14,51000.0,14.3926,14.4496,14.3926,14.3926,51000.0
2012-02-13 14:00:00,15.14,15.19,15.14,15.16,23100.0,14.3926,14.4401,14.3926,14.4116,23100.0
2012-02-13 14:30:00,15.17,15.21,15.11,15.12,70400.0,14.4211,14.4591,14.3641,14.3736,70400.0
2012-02-13 15:00:00,15.13,15.17,15.08,15.16,64700.0,14.3831,14.4211,14.3356,14.4116,64700.0
2012-02-13 15:30:00,15.15,15.16,15.06,15.07,375900.0,14.4021,14.4116,14.3166,14.3261,375900.0
2012-02-14 09:30:00,15.05,15.09,14.95,14.95,153100.0,14.307,14.3451,14.212,14.212,153100.0
2012-02-14 10:00:00,14.96,14.98,14.8,14.9,267000.0,14.2215,14.2405,14.0694,14.1645,267000.0
2012-02-14 10:30:00,14.9,14.91,14.81,14.83,100800.0,14.1645,14.174,14.0789,14.0979,100800.0
2012-02-14 11:00:00,14.83,14.92,14.76,14.81,168100.0,14.0979,14.1835,14.0314,14.0789,168100.0
2012-02-14 11:30:00,14.81,14.84,14.68,14.72,205500.0,14.0789,14.1074,13.9553,13.9933,205500.0
2012-02-14 12:00:00,14.72,14.73,14.6,14.63,112400.0,13.9933,14.0028,13.8793,13.9078,112400.0
2012-02-14 12:30:00,14.62,14.67,14.6,14.6,60100.0,13.8983,13.9458,13.8793,13.8793,60100.0
2012-02-14 13:00:00,14.59,14.61,14.5,14.51,178300.0,13.8698,13.8888,13.7842,13.7937,178300.0
2012-02-14 13:30:00,14.51,14.61,14.51,14.6,94000.0,13.7937,13.8888,13.7937,13.8793,94000.0
2012-02-14 14:00:00,14.61,14.68,14.57,14.58,221900.0,13.8888,13.9553,13.8507,13.8602,221900.0
2012-02-14 14:30:00,14.58,14.61,14.55,14.6,73600.0,13.8602,13.8888,13.8317,13.8793,73600.0
2012-02-14 15:00:00,14.6,14.62,14.55,14.58,93000.0,13.8793,13.8983,13.8317,13.8602,93000.0
2012-02-14 15:30:00,14.57,14.64,14.57,14.63,325800.0,13.8507,13.9173,13.8507,13.9078,325800.0
2012-02-15 09:30:00,14.66,14.71,14.56,14.6,103800.0,13.9363,13.9838,13.8412,13.8793,103800.0
2012-02-15 10:00:00,14.6,14.62,14.53,14.59,125900.0,13.8793,13.8983,13.8127,13.8698,125900.0
2012-02-15 10:30:00,14.58,14.61,14.52,14.54,209400.0,13.8602,13.8888,13.8032,13.8222,209400.0
2012-02-15 11:00:00,14.54,14.64,14.53,14.64,99900.0,13.8222,13.9173,13.8127,13.9173,99900.0
2012-02-15 11:30:00,14.64,14.76,14.63,14.72,98400.0,13.9173,14.0314,13.9078,13.9933,98400.0
2012-02-15 12:00:00,14.72,14.72,14.65,14.69,48700.0,13.9933,13.9933,13.9268,13.9648,48700.0
2012-02-15 12:30:00,14.69,14.7,14.54,14.58,103800.0,13.9648,13.9743,13.8222,13.8602,103800.0
2012-02-15 13:00:00,14.58,14.62,14.48,14.59,75100.0,13.8602,13.8983,13.7652,13.8698,75100.0
2012-02-15 13:30:00,14.6,14.6,14.44,14.47,117400.0,13.8793,13.8793,13.7272,13.7557,117400.0
2012-02-15 14:00:00,14.48,14.57,14.4,14.56,126500.0,13.7652,13.8507,13.6891,13.8412,126500.0
2012-02-15 14:30:00,14.56,14.59,14.51,14.55,139800.0,13.8412,13.8698,13.7937,13.8317,139800.0
2012-02-15 15:00:00,14.55,14.59,14.52,14.53,217100.0,13.8317,13.8698,13.8032,13.8127,217100.0
2012-02-15 15:30:00,14.52,14.64,14.5,14.58,311800.0,13.8032,13.9173,13.7842,13.8602,311800.0
2012-02-16 09:30:00,13.49,13.54,12.37,12.79,2451600.0,12.8241,12.8716,11.7593,12.1586,2451600.0
2012-02-16 10:00:00,12.77,12.81,12.15,12.26,1228600.0,12.1396,12.1776,11.5502,11.6548,1228600.0
2012-02-16 10:30:00,12.26,12.5,12.25,12.37,723900.0,11.6548,11.8829,11.6453,11.7593,723900.0
2012-02-16 11:00:00,12.37,12.54,12.36,12.51,316500.0,11.7593,11.921,11.7498,11.8924,316500.0
2012-02-16 11:30:00,12.51,12.51,12.33,12.42,520800.0,11.8924,11.8924,11.7213,11.8069,520800.0
2012-02-16 12:00:00,12.42,12.45,12.25,12.3,372300.0,11.8069,11.8354,11.6453,11.6928,372300.0
2012-02-16 12:30:00,12.3,12.51,12.29,12.5,858100.0,11.6928,11.8924,11.6833,11.8829,858100.0
2012-02-16 13:00:00,12.5,12.56,12.4,12.52,589200.0,11.8829,11.94,11.7879,11.9019,589200.0
2012-02-16 13:30:00,12.51,12.69,12.51,12.66,496400.0,11.8924,12.0635,11.8924,12.035,496400.0
2012-02-16 14:00:00,12.65,12.66,12.41,12.45,594100.0,12.0255,12.035,11.7974,11.8354,594100.0
2012-02-16 14:30:00,12.45,12.45,11.96,12.01,1272300.0,11.8354,11.8354,11.3696,11.4171,1272300.0
2012-02-16 15:00:00,12.01,12.22,12.0,12.2,952200.0,11.4171,11.6168,11.4076,11.5977,952200.0
2012-02-16 15:30:00,12.2,12.59,12.2,12.58,1867300.0,11.5977,11.9685,11.5977,11.959,1867300.0
2012-02-17 09:30:00,12.67,12.88,12.57,12.83,753400.0,12.0445,12.2442,11.9495,12.1966,753400.0
2012-02-17 10:00:00,12.83,13.0,12.74,12.9,419500.0,12.1966,12.3582,12.1111,12.2632,419500.0
2012-02-17 10:30:00,12.9,12.9,12.76,12.77,249600.0,12.2632,12.2632,12.1301,12.1396,249600.0
2012-02-17 11:00:00,12.76,12.76,12.65,12.68,291200.0,12.1301,12.1301,12.0255,12.054,291200.0
2012-02-17 11:30:00,12.68,12.71,12.6,12.64,179000.0,12.054,12.0826,11.978,12.016,179000.0
2012-02-17 12:00:00,12.64,12.69,12.61,12.65,205400.0,12.016,12.0635,11.9875,12.0255,205400.0
2012-02-17 12:30:00,12.65,12.8,12.64,12.73,285100.0,12.0255,12.1681,12.016,12.1016,285100.0
2012-02-17 13:00:00,12.72,12.8,12.69,12.8,117300.0,12.0921,12.1681,12.0635,12.1681,117300.0
2012-02-17 13:30:00,12.8,12.9,12.77,12.9,148800.0,12.1681,12.2632,12.1396,12.2632,148800.0
2012-02-17 14:00:00,12.9,12.95,12.83,12.93,151200.0,12.2632,12.3107,12.1966,12.2917,151200.0
2012-02-17 14:30:00,12.93,12.93,12.83,12.89,233900.0,12.2917,12.2917,12.1966,12.2537,233900.0
2012-02-17 15:00:00,12.88,12.95,12.88,12.94,309000.0,12.2442,12.3107,12.2442,12.3012,309000.0
2012-02-17 15:30:00,12.94,13.09,12.94,13.09,973500.0,12.3012,12.4438,12.3012,12.4438,973500.0
2012-02-21 09:30:00,13.03,13.19,12.91,13.04,489800.0,12.3868,12.5389,12.2727,12.3963,489800.0
2012-02-21 10:00:00,13.04,13.15,12.98,13.1,611100.0,12.3963,12.5008,12.3392,12.4533,611100.0
2012-02-21 10:30:00,13.1,13.19,13.06,13.1,418800.0,12.4533,12.5389,12.4153,12.4533,418800.0
2012-02-21 11:00:00,13.1,13.11,12.95,13.05,322000.0,12.4533,12.4628,12.3107,12.4058,322000.0
2012-02-21 11:30:00,13.05,13.08,13.0,13.01,163700.0,12.4058,12.4343,12.3582,12.3678,163700.0
2012-02-21 12:00:00,13.0,13.04,12.91,12.96,324000.0,12.3582,12.3963,12.2727,12.3202,324000.0
2012-02-21 12:30:00,12.96,13.02,12.93,12.95,140300.0,12.3202,12.3773,12.2917,12.3107,140300.0
2012-02-21 13:00:00,12.94,13.01,12.93,12.98,196000.0,12.3012,12.3678,12.2917,12.3392,196000.0
2012-02-21 13:30:00,12.97,12.99,12.93,12.96,240700.0,12.3297,12.3487,12.2917,12.3202,240700.0
2012-02-21 14:00:00,12.95,12.99,12.88,12.9,283500.0,12.3107,12.3487,12.2442,12.2632,283500.0
2012-02-21 14:30:00,12.9,12.92,12.77,12.78,280700.0,12.2632,12.2822,12.1396,12.1491,280700.0
2012-02-21 15:00:00,12.79,12.83,12.68,12.71,304100.0,12.1586,12.1966,12.054,12.0826,304100.0
2012-02-21 15:30:00,12.71,12.9,12.7,12.85,667900.0,12.0826,12.2632,12.0731,12.2157,667900.0
2012-02-22 09:30:00,12.78,13.0,12.68,13.0,710100.0,12.1491,12.3582,12.054,12.3582,710100.0
2012-02-22 10:00:00,12.99,13.01,12.86,12.88,255200.0,12.3487,12.3678,12.2252,12.2442,255200.0
2012-02-22 10:30:00,12.88,12.9,12.8,12.82,204700.0,12.2442,12.2632,12.1681,12.1871,204700.0
2012-02-22 11:00:00,12.82,12.92,12.78,12.83,101100.0,12.1871,12.2822,12.1491,12.1966,101100.0
2012-02-22 11:30:00,12.82,12.89,12.82,12.84,185600.0,12.1871,12.2537,12.1871,12.2061,185600.0
2012-02-22 12:00:00,12.84,12.84,12.76,12.81,165400.0,12.2061,12.2061,12.1301,12.1776,165400.0
2012-02-22 12:30:00,12.8,12.82,12.79,12.8,62600.0,12.1681,12.1871,12.1586,12.1681,62600.0
2012-02-22 13:00:00,12.79,12.87,12.78,12.85,102900.0,12.1586,12.2347,12.1491,12.2157,102900.0
2012-02-22 13:30:00,12.86,12.9,12.83,12.88,113700.0,12.2252,12.2632,12.1966,12.2442,113700.0
2012-02-22 14:00:00,12.87,12.88,12.82,12.83,62500.0,12.2347,12.2442,12.1871,12.1966,62500.0
2012-02-22 14:30:00,12.83,12.83,12.79,12.79,100700.0,12.1966,12.1966,12.1586,12.1586,100700.0
2012-02-22 15:00:00,12.79,12.82,12.78,12.79,152200.0,12.1586,12.1871,12.1491,12.1586,152200.0
2012-02-22 15:30:00,12.79,12.87,12.76,12.76,516600.0,12.1586,12.2347,12.1301,12.1301,516600.0
2012-02-23 09:30:00,12.8,12.87,12.73,12.81,234700.0,12.1681,12.2347,12.1016,12.1776,234700.0
2012-02-23 10:00:00,12.82,13.02,12.82,13.01,349900.0,12.1871,12.3773,12.1871,12.3678,349900.0
2012-02-23 10:30:00,13.02,13.05,12.9,13.0,243300.0,12.3773,12.4058,12.2632,12.3582,243300.0
2012-02-23 11:00:00,13.0,13.09,12.99,13.03,129000.0,12.3582,12.4438,12.3487,12.3868,129000.0
2012-02-23 11:30:00,13.04,13.05,12.95,13.0,83800.0,12.3963,12.4058,12.3107,12.3582,83800.0
2012-02-23 12:00:00,13.0,13.01,12.97,12.98,87900.0,12.3582,12.3678,12.3297,12.3392,87900.0
2012-02-23 12:30:00,12.99,13.03,12.89,12.92,137900.0,12.3487,12.3868,12.2537,12.2822,137900.0
2012-02-23 13:00:00,12.92,12.95,12.89,12.94,53300.0,12.2822,12.3107,12.2537,12.3012,53300.0
2012-02-23 13:30:00,12.94,13.02,12.92,12.97,137200.0,12.3012,12.3773,12.2822,12.3297,137200.0
2012-02-23 14:00:00,12.97,12.98,12.93,12.93,56700.0,12.3297,12.3392,12.2917,12.2917,56700.0
2012-02-23 14:30:00,12.93,13.02,12.93,13.0,146500.0,12.2917,12.3773,12.2917,12.3582,146500.0
2012-02-23 15:00:00,13.0,13.07,13.0,13.03,196500.0,12.3582,12.4248,12.3582,12.3868,196500.0
2012-02-23 15:30:00,13.03,13.07,12.99,13.0,366400.0,12.3868,12.4248,12.3487,12.3582,366400.0
2012-02-24 09:30:00,13.03,13.2,13.02,13.1,146600.0,12.3868,12.5484,12.3773,12.4533,146600.0
2012-02-24 10:00:00,13.1,13.1,13.02,13.1,140300.0,12.4533,12.4533,12.3773,12.4533,140300.0
2012-02-24 10:30:00,13.1,13.13,13.06,13.12,96300.0,12.4533,12.4818,12.4153,12.4723,96300.0
2012-02-24 11:00:00,13.12,13.19,13.12,13.19,46500.0,12.4723,12.5389,12.4723,12.5389,46500.0
2012-02-24 11:30:00,13.19,13.2,13.17,13.18,135000.0,12.5389,12.5484,12.5199,12.5294,135000.0
2012-02-24 12:00:00,13.18,13.2,13.18,13.2,96800.0,12.5294,12.5484,12.5294,12.5484,96800.0
2012-02-24 12:30:00,13.2,13.25,13.19,13.21,100700.0,12.5484,12.5959,12.5389,12.5579,100700.0
2012-02-24 13:00:00,13.21,13.25,13.2,13.25,168900.0,12.5579,12.5959,12.5484,12.5959,168900.0
2012-02-24 13:30:00,13.25,13.32,13.24,13.29,388500.0,12.5959,12.6624,12.5864,12.6339,388500.0
2012-02-24 14:00:00,13.28,13.34,13.27,13.3,109700.0,12.6244,12.6815,12.6149,12.6434,109700.0
2012-02-24 14:30:00,13.3,13.35,13.28,13.31,134700.0,12.6434,12.691,12.6244,12.6529,134700.0
2012-02-24 15:00:00,13.31,13.4,13.3,13.36,177600.0,12.6529,12.7385,12.6434,12.7005,177600.0
2012-02-24 15:30:00,13.36,13.36,13.26,13.29,304500.0,12.7005,12.7005,12.6054,12.6339,304500.0
2012-02-27 09:30:00,13.17,13.21,12.94,13.04,118600.0,12.5199,12.5579,12.3012,12.3963,118600.0
2012-02-27 10:00:00,13.04,13.11,13.04,13.1,213600.0,12.3963,12.4628,12.3963,12.4533,213600.0
2012-02-27 10:30:00,13.1,13.16,13.08,13.14,304700.0,12.4533,12.5103,12.4343,12.4913,304700.0
2012-02-27 11:00:00,13.14,13.17,13.11,13.17,485300.0,12.4913,12.5199,12.4628,12.5199,485300.0
2012-02-27 11:30:00,13.17,13.23,13.14,13.2,477100.0,12.5199,12.5769,12.4913,12.5484,477100.0
2012-02-27 12:00:00,13.2,13.21,13.1,13.11,47200.0,12.5484,12.5579,12.4533,12.4628,47200.0
2012-02-27 12:30:00,13.11,13.19,13.1,13.18,443900.0,12.4628,12.5389,12.4533,12.5294,443900.0
2012-02-27 13:00:00,13.18,13.21,13.15,13.18,44200.0,12.5294,12.5579,12.5008,12.5294,44200.0
2012-02-27 13:30:00,13.18,13.23,13.16,13.21,172800.0,12.5294,12.5769,12.5103,12.5579,172800.0
2012-02-27 14:00:00,13.21,13.32,13.16,13.16,124200.0,12.5579,12.6624,12.5103,12.5103,124200.0
2012-02-27 14:30:00,13.16,13.26,13.16,13.25,115600.0,12.5103,12.6054,12.5103,12.5959,115600.0
2012-02-27 15:00:00,13.24,13.26,13.2,13.24,195900.0,12.5864,12.6054,12.5484,12.5864,195900.0
2012-02-27 15:30:00,13.23,13.25,13.2,13.22,304100.0,12.5769,12.5959,12.5484,12.5674,304100.0
2012-02-28 09:30:00,13.3,13.3,13.04,13.21,99800.0,12.6434,12.6434,12.3963,12.5579,99800.0
2012-02-28 10:00:00,13.21,13.26,13.18,13.19,175400.0,12.5579,12.6054,12.5294,12.5389,175400.0
2012-02-28 10:30:00,13.18,13.26,13.15,13.17,128900.0,12.5294,12.6054,12.5008,12.5199,128900.0
2012-02-28 11:00:00,13.18,13.18,13.06,13.16,161900.0,12.5294,12.5294,12.4153,12.5103,161900.0
2012-02-28 11:30:00,13.15,13.17,13.07,13.07,87400.0,12.5008,12.5199,12.4248,12.4248,87400.0
2012-02-28 12:00:00,13.07,13.09,12.95,12.97,132500.0,12.4248,12.4438,12.3107,12.3297,132500.0
2012-02-28 12:30:00,12.97,12.98,12.91,12.93,72100.0,12.3297,12.3392,12.2727,12.2917,72100.0
2012-02-28 13:00:00,12.93,12.96,12.9,12.91,70700.0,12.2917,12.3202,12.2632,12.2727,70700.0
2012-02-28 13:30:00,12.91,12.91,12.75,12.84,152000.0,12.2727,12.2727,12.1206,12.2061,152000.0
2012-02-28 14:00:00,12.83,13.03,12.81,12.92,253600.0,12.1966,12.3868,12.1776,12.2822,253600.0
2012-02-28 14:30:00,12.92,12.92,12.85,12.85,166700.0,12.2822,12.2822,12.2157,12.2157,166700.0
2012-02-28 15:00:00,12.85,12.89,12.83,12.88,153000.0,12.2157,12.2537,12.1966,12.2442,153000.0
2012-02-28 15:30:00,12.88,12.94,12.85,12.91,294000.0,12.2442,12.3012,12.2157,12.2727,294000.0
2012-02-29 09:30:00,12.94,13.1,12.94,13.07,72900.0,12.3012,12.4533,12.3012,12.4248,72900.0
2012-02-29 10:00:00,13.07,13.1,12.99,13.08,179100.0,12.4248,12.4533,12.3487,12.4343,179100.0
2012-02-29 10:30:00,13.08,13.09,12.9,12.95,137000.0,12.4343,12.4438,12.2632,12.3107,137000.0
2012-02-29 11:00:00,12.96,12.97,12.89,12.9,120300.0,12.3202,12.3297,12.2537,12.2632,120300.0
2012-02-29 11:30:00,12.89,13.08,12.89,13.06,106300.0,12.2537,12.4343,12.2537,12.4153,106300.0
2012-02-29 12:00:00,13.05,13.1,13.03,13.09,64600.0,12.4058,12.4533,12.3868,12.4438,64600.0
2012-02-29 12:30:00,13.09,13.15,13.05,13.08,120900.0,12.4438,12.5008,12.4058,12.4343,120900.0
2012-02-29 13:00:00,13.08,13.1,13.05,13.1,44400.0,12.4343,12.4533,12.4058,12.4533,44400.0
2012-02-29 13:30:00,13.09,13.18,13.05,13.15,78100.0,12.4438,12.5294,12.4058,12.5008,78100.0
2012-02-29 14:00:00,13.15,13.17,13.11,13.14,75100.0,12.5008,12.5199,12.4628,12.4913,75100.0
2012-02-29 14:30:00,13.14,13.16,13.08,13.13,152200.0,12.4913,12.5103,12.4343,12.4818,152200.0
2012-02-29 15:00:00,13.14,13.14,12.99,13.03,108400.0,12.4913,12.4913,12.3487,12.3868,108400.0
2012-02-29 15:30:00,13.02,13.02,12.9,12.9,279800.0,12.3773,12.3773,12.2632,12.2632,279800.0
2012-03-01 09:30:00,13.02,13.17,12.92,13.09,121600.0,12.3773,12.5199,12.2822,12.4438,121600.0
2012-03-01 10:00:00,13.08,13.09,12.9,13.01,163900.0,12.4343,12.4438,12.2632,12.3678,163900.0
2012-03-01 10:30:00,13.0,13.04,12.95,13.03,100900.0,12.3582,12.3963,12.3107,12.3868,100900.0
2012-03-01 11:00:00,13.04,13.07,12.99,13.05,70400.0,12.3963,12.4248,12.3487,12.4058,70400.0
2012-03-01 11:30:00,13.05,13.15,13.02,13.13,165700.0,12.4058,12.5008,12.3773,12.4818,165700.0
2012-03-01 12:00:00,13.13,13.13,13.04,13.06,37700.0,12.4818,12.4818,12.3963,12.4153,37700.0
2012-03-01 12:30:00,13.07,13.15,13.06,13.15,55400.0,12.4248,12.5008,12.4153,12.5008,55400.0
2012-03-01 13:00:00,13.14,13.17,13.09,13.16,72500.0,12.4913,12.5199,12.4438,12.5103,72500.0
2012-03-01 13:30:00,13.16,13.17,13.1,13.1,29800.0,12.5103,12.5199,12.4533,12.4533,29800.0
2012-03-01 14:00:00,13.11,13.12,13.03,13.05,114800.0,12.4628,12.4723,12.3868,12.4058,114800.0
2012-03-01 14:30:00,13.06,13.12,13.04,13.12,152200.0,12.4153,12.4723,12.3963,12.4723,152200.0
2012-03-01 15:00:00,13.12,13.14,13.09,13.13,155300.0,12.4723,12.4913,12.4438,12.4818,155300.0
2012-03-01 15:30:00,13.13,13.14,13.04,13.05,310600.0,12.4818,12.4913,12.3963,12.4058,310600.0
2012-03-02 09:30:00,13.07,13.16,13.03,13.09,57800.0,12.4248,12.5103,12.3868,12.4438,57800.0
2012-03-02 10:00:00,13.09,13.17,13.07,13.12,92700.0,12.4438,12.5199,12.4248,12.4723,92700.0
2012-03-02 10:30:00,13.12,13.15,13.08,13.09,102300.0,12.4723,12.5008,12.4343,12.4438,102300.0
2012-03-02 11:00:00,13.1,13.14,13.09,13.13,42200.0,12.4533,12.4913,12.4438,12.4818,42200.0
2012-03-02 11:30:00,13.12,13.13,13.08,13.11,151100.0,12.4723,12.4818,12.4343,12.4628,151100.0
2012-03-02 12:00:00,13.1,13.11,13.0,13.0,135300.0,12.4533,12.4628,12.3582,12.3582,135300.0
2012-03-02 12:30:00,13.01,13.07,13.0,13.02,83700.0,12.3678,12.4248,12.3582,12.3773,83700.0
2012-03-02 13:00:00,13.02,13.1,13.0,13.09,215600.0,12.3773,12.4533,12.3582,12.4438,215600.0
2012-03-02 13:30:00,13.08,13.09,13.0,13.01,56800.0,12.4343,12.4438,12.3582,12.3678,56800.0
2012-03-02 14:00:00,13.01,13.02,12.91,12.92,237300.0,12.3678,12.3773,12.2727,12.2822,237300.0
2012-03-02 14:30:00,12.93,12.93,12.81,12.87,119900.0,12.2917,12.2917,12.1776,12.2347,119900.0
2012-03-02 15:00:00,12.87,12.92,12.85,12.92,142300.0,12.2347,12.2822,12.2157,12.2822,142300.0
2012-03-02 15:30:00,12.91,12.94,12.75,12.79,433200.0,12.2727,12.3012,12.1206,12.1586,433200.0
2012-03-05 09:30:00,12.77,13.03,12.74,13.03,147700.0,12.1396,12.3868,12.1111,12.3868,147700.0
2012-03-05 10:00:00,13.04,13.05,12.82,12.87,154200.0,12.3963,12.4058,12.1871,12.2347,154200.0
2012-03-05 10:30:00,12.87,12.93,12.84,12.87,66900.0,12.2347,12.2917,12.2061,12.2347,66900.0
2012-03-05 11:00:00,12.88,12.91,12.76,12.83,105000.0,12.2442,12.2727,12.1301,12.1966,105000.0
2012-03-05 11:30:00,12.84,12.87,12.79,12.85,73000.0,12.2061,12.2347,12.1586,12.2157,73000.0
2012-03-05 12:00:00,12.84,12.97,12.84,12.97,156100.0,12.2061,12.3297,12.2061,12.3297,156100.0
2012-03-05 12:30:00,12.96,12.96,12.9,12.92,49900.0,12.3202,12.3202,12.2632,12.2822,49900.0
2012-03-05 13:00:00,12.91,12.97,12.9,12.95,77700.0,12.2727,12.3297,12.2632,12.3107,77700.0
2012-03-05 13:30:00,12.96,12.97,12.9,12.96,80000.0,12.3202,12.3297,12.2632,12.3202,80000.0
2012-03-05 14:00:00,12.96,12.97,12.91,12.97,76500.0,12.3202,12.3297,12.2727,12.3297,76500.0
2012-03-05 14:30:00,12.97,13.02,12.93,13.01,123800.0,12.3297,12.3773,12.2917,12.3678,123800.0
2012-03-05 15:00:00,13.01,13.01,12.95,12.96,114800.0,12.3678,12.3678,12.3107,12.3202,114800.0
2012-03-05 15:30:00,12.96,13.13,12.96,13.13,707500.0,12.3202,12.4818,12.3202,12.4818,707500.0
2012-03-06 09:30:00,12.96,13.06,12.85,12.94,172300.0,12.3202,12.4153,12.2157,12.3012,172300.0
2012-03-06 10:00:00,12.94,12.98,12.86,12.88,178700.0,12.3012,12.3392,12.2252,12.2442,178700.0
2012-03-06 10:30:00,12.88,12.93,12.82,12.85,240500.0,12.2442,12.2917,12.1871,12.2157,240500.0
2012-03-06 11:00:00,12.84,12.91,12.83,12.85,149400.0,12.2061,12.2727,12.1966,12.2157,149400.0
2012-03-06 11:30:00,12.84,12.87,12.79,12.84,156500.0,12.2061,12.2347,12.1586,12.2061,156500.0
2012-03-06 12:00:00,12.83,12.84,12.78,12.82,135800.0,12.1966,12.2061,12.1491,12.1871,135800.0
2012-03-06 12:30:00,12.81,12.86,12.74,12.77,174100.0,12.1776,12.2252,12.1111,12.1396,174100.0
2012-03-06 13:00:00,12.77,12.77,12.72,12.73,79000.0,12.1396,12.1396,12.0921,12.1016,79000.0
2012-03-06 13:30:00,12.74,12.75,12.61,12.66,105400.0,12.1111,12.1206,11.9875,12.035,105400.0
2012-03-06 14:00:00,12.65,12.67,12.61,12.63,136800.0,12.0255,12.0445,11.9875,12.0065,136800.0
2012-03-06 14:30:00,12.62,12.62,12.55,12.58,171700.0,11.997,11.997,11.9305,11.959,171700.0
2012-03-06 15:00:00,12.57,12.81,12.57,12.8,729300.0,11.9495,12.1776,11.9495,12.1681,729300.0
2012-03-06 15:30:00,12.79,12.84,12.72,12.79,746700.0,12.1586,12.2061,12.0921,12.1586,746700.0
2012-03-07 09:30:00,12.83,12.93,12.75,12.82,73100.0,12.1966,12.2917,12.1206,12.1871,73100.0
2012-03-07 10:00:00,12.82,12.9,12.74,12.86,219700.0,12.1871,12.2632,12.1111,12.2252,219700.0
2012-03-07 10:30:00,12.86,12.89,12.78,12.78,81000.0,12.2252,12.2537,12.1491,12.1491,81000.0
2012-03-07 11:00:00,12.79,13.0,12.79,13.0,127100.0,12.1586,12.3582,12.1586,12.3582,127100.0
2012-03-07 11:30:00,13.0,13.26,12.99,13.24,324000.0,12.3582,12.6054,12.3487,12.5864,324000.0
2012-03-07 12:00:00,13.24,13.36,13.24,13.3,177500.0,12.5864,12.7005,12.5864,12.6434,177500.0
2012-03-07 12:30:00,13.31,13.39,13.3,13.39,81300.0,12.6529,12.729,12.6434,12.729,81300.0
2012-03-07 13:00:00,13.39,13.4,13.34,13.39,114800.0,12.729,12.7385,12.6815,12.729,114800.0
2012-03-07 13:30:00,13.38,13.39,13.3,13.34,142200.0,12.7195,12.729,12.6434,12.6815,142200.0
2012-03-07 14:00:00,13.35,13.55,13.32,13.55,332000.0,12.691,12.8811,12.6624,12.8811,332000.0
2012-03-07 14:30:00,13.54,13.69,13.5,13.57,375200.0,12.8716,13.0142,12.8336,12.9001,375200.0
2012-03-07 15:00:00,13.57,13.67,13.44,13.57,465600.0,12.9001,12.9952,12.7765,12.9001,465600.0
2012-03-07 15:30:00,13.57,13.63,13.48,13.5,341700.0,12.9001,12.9571,12.8146,12.8336,341700.0
2012-03-08 09:30:00,13.54,13.72,13.53,13.6,185100.0,12.8716,13.0427,12.8621,12.9286,185100.0
2012-03-08 10:00:00,13.61,13.69,13.44,13.46,160900.0,12.9381,13.0142,12.7765,12.7955,160900.0
2012-03-08 10:30:00,13.45,13.64,13.45,13.63,143600.0,12.786,12.9667,12.786,12.9571,143600.0
2012-03-08 11:00:00,13.63,13.69,13.57,13.58,93700.0,12.9571,13.0142,12.9001,12.9096,93700.0
2012-03-08 11:30:00,13.57,13.6,13.53,13.55,77500.0,12.9001,12.9286,12.8621,12.8811,77500.0
2012-03-08 12:00:00,13.56,13.61,13.5,13.56,60600.0,12.8906,12.9381,12.8336,12.8906,60600.0
2012-03-08 12:30:00,13.56,13.64,13.53,13.62,56700.0,12.8906,12.9667,12.8621,12.9476,56700.0
2012-03-08 13:00:00,13.62,13.66,13.58,13.62,64700.0,12.9476,12.9857,12.9096,12.9476,64700.0
2012-03-08 13:30:00,13.62,13.69,13.61,13.62,57000.0,12.9476,13.0142,12.9381,12.9476,57000.0
2012-03-08 14:00:00,13.61,13.67,13.6,13.62,56300.0,12.9381,12.9952,12.9286,12.9476,56300.0
2012-03-08 14:30:00,13.62,13.72,13.57,13.72,75200.0,12.9476,13.0427,12.9001,13.0427,75200.0
2012-03-08 15:00:00,13.72,13.73,13.65,13.65,85200.0,13.0427,13.0522,12.9762,12.9762,85200.0
2012-03-08 15:30:00,13.66,13.67,13.59,13.59,285200.0,12.9857,12.9952,12.9191,12.9191,285200.0
2012-03-09 09:30:00,13.58,13.73,13.38,13.38,102700.0,12.9096,13.0522,12.7195,12.7195,102700.0
2012-03-09 10:00:00,13.39,13.58,13.39,13.55,234300.0,12.729,12.9096,12.729,12.8811,234300.0
2012-03-09 10:30:00,13.58,13.75,13.56,13.7,68500.0,12.9096,13.0712,12.8906,13.0237,68500.0
2012-03-09 11:00:00,13.7,13.7,13.66,13.67,43200.0,13.0237,13.0237,12.9857,12.9952,43200.0
2012-03-09 11:30:00,13.66,13.69,13.62,13.67,103900.0,12.9857,13.0142,12.9476,12.9952,103900.0
2012-03-09 12:00:00,13.67,13.69,13.62,13.63,57100.0,12.9952,13.0142,12.9476,12.9571,57100.0
2012-03-09 12:30:00,13.63,13.69,13.61,13.69,48000.0,12.9571,13.0142,12.9381,13.0142,48000.0
2012-03-09 13:00:00,13.68,13.75,13.68,13.7,77700.0,13.0047,13.0712,13.0047,13.0237,77700.0
2012-03-09 13:30:00,13.7,13.72,13.69,13.72,54000.0,13.0237,13.0427,13.0142,13.0427,54000.0
2012-03-09 14:00:00,13.72,13.74,13.69,13.69,25600.0,13.0427,13.0617,13.0142,13.0142,25600.0
2012-03-09 14:30:00,13.7,13.73,13.58,13.58,61600.0,13.0237,13.0522,12.9096,12.9096,61600.0
2012-03-09 15:00:00,13.58,13.63,13.55,13.58,77200.0,12.9096,12.9571,12.8811,12.9096,77200.0
2012-03-09 15:30:00,13.58,13.61,13.54,13.61,141900.0,12.9096,12.9381,12.8716,12.9381,141900.0
2012-03-12 09:30:00,13.57,13.67,13.5,13.56,49500.0,12.9001,12.9952,12.8336,12.8906,49500.0
2012-03-12 10:00:00,13.56,13.56,13.36,13.47,97600.0,12.8906,12.8906,12.7005,12.805,97600.0
2012-03-12 10:30:00,13.47,13.5,13.4,13.46,49100.0,12.805,12.8336,12.7385,12.7955,49100.0
2012-03-12 11:00:00,13.46,13.47,13.32,13.36,97300.0,12.7955,12.805,12.6624,12.7005,97300.0
2012-03-12 11:30:00,13.35,13.44,13.35,13.38,33500.0,12.691,12.7765,12.691,12.7195,33500.0
2012-03-12 12:00:00,13.38,13.39,13.3,13.32,112000.0,12.7195,12.729,12.6434,12.6624,112000.0
2012-03-12 12:30:00,13.32,13.36,13.25,13.29,98700.0,12.6624,12.7005,12.5959,12.6339,98700.0
2012-03-12 13:00:00,13.3,13.35,13.29,13.32,58000.0,12.6434,12.691,12.6339,12.6624,58000.0
2012-03-12 13:30:00,13.33,13.37,13.29,13.29,39700.0,12.672,12.71,12.6339,12.6339,39700.0
2012-03-12 14:00:00,13.29,13.35,13.29,13.33,35300.0,12.6339,12.691,12.6339,12.672,35300.0
2012-03-12 14:30:00,13.33,13.34,13.32,13.34,46400.0,12.672,12.6815,12.6624,12.6815,46400.0
2012-03-12 15:00:00,13.34,13.35,13.31,13.33,68300.0,12.6815,12.691,12.6529,12.672,68300.0
2012-03-12 15:30:00,13.32,13.33,13.27,13.3,153700.0,12.6624,12.672,12.6149,12.6434,153700.0
2012-03-13 09:30:00,13.42,13.65,13.42,13.48,97900.0,12.7575,12.9762,12.7575,12.8146,97900.0
2012-03-13 10:00:00,13.47,13.49,13.4,13.45,168100.0,12.805,12.8241,12.7385,12.786,168100.0
2012-03-13 10:30:00,13.44,13.54,13.44,13.53,58200.0,12.7765,12.8716,12.7765,12.8621,58200.0
2012-03-13 11:00:00,13.53,13.58,13.51,13.53,61200.0,12.8621,12.9096,12.8431,12.8621,61200.0
2012-03-13 11:30:00,13.53,13.55,13.5,13.53,119700.0,12.8621,12.8811,12.8336,12.8621,119700.0
2012-03-13 12:00:00,13.53,13.57,13.53,13.57,29200.0,12.8621,12.9001,12.8621,12.9001,29200.0
2012-03-13 12:30:00,13.57,13.57,13.5,13.54,36700.0,12.9001,12.9001,12.8336,12.8716,36700.0
2012-03-13 13:00:00,13.53,13.55,13.49,13.49,79900.0,12.8621,12.8811,12.8241,12.8241,79900.0
2012-03-13 13:30:00,13.5,13.5,13.45,13.5,102400.0,12.8336,12.8336,12.786,12.8336,102400.0
2012-03-13 14:00:00,13.5,13.61,13.5,13.57,113300.0,12.8336,12.9381,12.8336,12.9001,113300.0
2012-03-13 14:30:00,13.58,13.61,13.52,13.59,152000.0,12.9096,12.9381,12.8526,12.9191,152000.0
2012-03-13 15:00:00,13.59,13.75,13.59,13.73,107000.0,12.9191,13.0712,12.9191,13.0522,107000.0
2012-03-13 15:30:00,13.74,13.82,13.7,13.79,216900.0,13.0617,13.1378,13.0237,13.1092,216900.0
2012-03-14 09:30:00,13.71,13.84,13.66,13.84,74100.0,13.0332,13.1568,12.9857,13.1568,74100.0
2012-03-14 10:00:00,13.82,13.84,13.66,13.67,124400.0,13.1378,13.1568,12.9857,12.9952,124400.0
2012-03-14 10:30:00,13.68,13.7,13.52,13.55,141800.0,13.0047,13.0237,12.8526,12.8811,141800.0
2012-03-14 11:00:00,13.54,13.57,13.51,13.54,37500.0,12.8716,12.9001,12.8431,12.8716,37500.0
2012-03-14 11:30:00,13.54,13.55,13.5,13.54,53800.0,12.8716,12.8811,12.8336,12.8716,53800.0
2012-03-14 12:00:00,13.54,13.59,13.53,13.56,72500.0,12.8716,12.9191,12.8621,12.8906,72500.0
2012-03-14 12:30:00,13.56,13.7,13.55,13.7,37500.0,12.8906,13.0237,12.8811,13.0237,37500.0
2012-03-14 13:00:00,13.69,13.78,13.68,13.75,45400.0,13.0142,13.0997,13.0047,13.0712,45400.0
2012-03-14 13:30:00,13.76,13.77,13.68,13.71,59100.0,13.0807,13.0902,13.0047,13.0332,59100.0
2012-03-14 14:00:00,13.7,13.76,13.66,13.7,70100.0,13.0237,13.0807,12.9857,13.0237,70100.0
2012-03-14 14:30:00,13.7,13.78,13.69,13.78,95200.0,13.0237,13.0997,13.0142,13.0997,95200.0
2012-03-14 15:00:00,13.78,13.79,13.63,13.74,120000.0,13.0997,13.1092,12.9571,13.0617,120000.0
2012-03-14 15:30:00,13.74,13.77,13.71,13.76,132800.0,13.0617,13.0902,13.0332,13.0807,132800.0
2012-03-15 09:30:00,13.73,13.84,13.71,13.79,90500.0,13.0522,13.1568,13.0332,13.1092,90500.0
2012-03-15 10:00:00,13.79,13.98,13.73,13.89,191100.0,13.1092,13.2899,13.0522,13.2043,191100.0
2012-03-15 10:30:00,13.88,13.91,13.79,13.83,66900.0,13.1948,13.2233,13.1092,13.1473,66900.0
2012-03-15 11:00:00,13.84,13.84,13.75,13.8,108500.0,13.1568,13.1568,13.0712,13.1188,108500.0
2012-03-15 11:30:00,13.8,13.93,13.79,13.85,72200.0,13.1188,13.2423,13.1092,13.1663,72200.0
2012-03-15 12:00:00,13.85,13.9,13.85,13.86,89500.0,13.1663,13.2138,13.1663,13.1758,89500.0
2012-03-15 12:30:00,13.87,14.0,13.84,13.99,716200.0,13.1853,13.3089,13.1568,13.2994,716200.0
2012-03-15 13:00:00,13.99,14.17,13.98,14.07,138400.0,13.2994,13.4705,13.2899,13.3754,138400.0
2012-03-15 13:30:00,14.06,14.1,14.04,14.07,94600.0,13.3659,13.4039,13.3469,13.3754,94600.0
2012-03-15 14:00:00,14.08,14.16,14.05,14.15,143800.0,13.3849,13.461,13.3564,13.4515,143800.0
2012-03-15 14:30:00,14.14,14.15,14.07,14.09,77400.0,13.442,13.4515,13.3754,13.3944,77400.0
2012-03-15 15:00:00,14.1,14.13,14.08,14.11,136800.0,13.4039,13.4325,13.3849,13.4135,136800.0
2012-03-15 15:30:00,14.1,14.14,14.09,14.13,252400.0,13.4039,13.442,13.3944,13.4325,252400.0
2012-03-16 09:30:00,14.17,14.27,14.15,14.18,269100.0,13.4705,13.5656,13.4515,13.48,269100.0
2012-03-16 10:00:00,14.18,14.27,14.17,14.23,275500.0,13.48,13.5656,13.4705,13.5275,275500.0
2012-03-16 10:30:00,14.23,14.4,14.23,14.4,92800.0,13.5275,13.6891,13.5275,13.6891,92800.0
2012-03-16 11:00:00,14.39,14.41,14.27,14.29,176800.0,13.6796,13.6986,13.5656,13.5846,176800.0
2012-03-16 11:30:00,14.29,14.31,14.11,14.14,372500.0,13.5846,13.6036,13.4135,13.442,372500.0
2012-03-16 12:00:00,14.15,14.22,14.14,14.2,395900.0,13.4515,13.518,13.442,13.499,395900.0
2012-03-16 12:30:00,14.2,14.23,14.19,14.21,284900.0,13.499,13.5275,13.4895,13.5085,284900.0
2012-03-16 13:00:00,14.21,14.23,14.2,14.2,113100.0,13.5085,13.5275,13.499,13.499,113100.0
2012-03-16 13:30:00,14.21,14.22,14.17,14.22,107000.0,13.5085,13.518,13.4705,13.518,107000.0
2012-03-16 14:00:00,14.21,14.25,14.21,14.23,294600.0,13.5085,13.5465,13.5085,13.5275,294600.0
2012-03-16 14:30:00,14.23,14.25,14.22,14.22,275400.0,13.5275,13.5465,13.518,13.518,275400.0
2012-03-16 15:00:00,14.23,14.29,14.22,14.28,182500.0,13.5275,13.5846,13.518,13.5751,182500.0
2012-03-16 15:30:00,14.29,14.29,14.23,14.29,555900.0,13.5846,13.5846,13.5275,13.5846,555900.0
2012-03-19 09:30:00,14.39,14.44,14.17,14.42,70400.0,13.6796,13.7272,13.4705,13.7081,70400.0
2012-03-19 10:00:00,14.41,14.44,14.29,14.35,126200.0,13.6986,13.7272,13.5846,13.6416,126200.0
2012-03-19 10:30:00,14.35,14.42,14.33,14.33,76700.0,13.6416,13.7081,13.6226,13.6226,76700.0
2012-03-19 11:00:00,14.34,14.36,14.29,14.31,59400.0,13.6321,13.6511,13.5846,13.6036,59400.0
2012-03-19 11:30:00,14.32,14.43,14.32,14.42,54200.0,13.6131,13.7177,13.6131,13.7081,54200.0
2012-03-19 12:00:00,14.42,14.43,14.36,14.37,124300.0,13.7081,13.7177,13.6511,13.6606,124300.0
2012-03-19 12:30:00,14.38,14.46,14.37,14.46,95400.0,13.6701,13.7462,13.6606,13.7462,95400.0
2012-03-19 13:00:00,14.46,14.54,14.46,14.53,50900.0,13.7462,13.8222,13.7462,13.8127,50900.0
2012-03-19 13:30:00,14.52,14.54,14.5,14.52,86600.0,13.8032,13.8222,13.7842,13.8032,86600.0
2012-03-19 14:00:00,14.52,14.57,14.51,14.55,120800.0,13.8032,13.8507,13.7937,13.8317,120800.0
2012-03-19 14:30:00,14.55,14.56,14.4,14.46,231600.0,13.8317,13.8412,13.6891,13.7462,231600.0
2012-03-19 15:00:00,14.45,14.47,14.38,14.39,134400.0,13.7367,13.7557,13.6701,13.6796,134400.0
2012-03-19 15:30:00,14.38,14.39,14.21,14.23,308100.0,13.6701,13.6796,13.5085,13.5275,308100.0
2012-03-20 09:30:00,14.14,14.17,14.04,14.15,118900.0,13.442,13.4705,13.3469,13.4515,118900.0
2012-03-20 10:00:00,14.14,14.25,14.1,14.24,79100.0,13.442,13.5465,13.4039,13.537,79100.0
2012-03-20 10:30:00,14.23,14.35,14.23,14.34,56600.0,13.5275,13.6416,13.5275,13.6321,56600.0
2012-03-20 11:00:00,14.34,14.37,14.27,14.34,103400.0,13.6321,13.6606,13.5656,13.6321,103400.0
2012-03-20 11:30:00,14.33,14.37,14.21,14.26,77000.0,13.6226,13.6606,13.5085,13.556,77000.0
2012-03-20 12:00:00,14.25,14.3,14.2,14.2,39900.0,13.5465,13.5941,13.499,13.499,39900.0
2012-03-20 12:30:00,14.19,14.22,14.17,14.22,35900.0,13.4895,13.518,13.4705,13.518,35900.0
2012-03-20 13:00:00,14.21,14.31,14.19,14.28,45100.0,13.5085,13.6036,13.4895,13.5751,45100.0
2012-03-20 13:30:00,14.28,14.29,14.25,14.28,22600.0,13.5751,13.5846,13.5465,13.5751,22600.0
2012-03-20 14:00:00,14.29,14.41,14.29,14.39,81000.0,13.5846,13.6986,13.5846,13.6796,81000.0
2012-03-20 14:30:00,14.38,14.4,14.33,14.38,43600.0,13.6701,13.6891,13.6226,13.6701,43600.0
2012-03-20 15:00:00,14.39,14.41,14.34,14.35,109800.0,13.6796,13.6986,13.6321,13.6416,109800.0
2012-03-20 15:30:00,14.35,14.4,14.23,14.24,295000.0,13.6416,13.6891,13.5275,13.537,295000.0
2012-03-21 09:30:00,14.26,14.31,14.08,14.09,131200.0,13.556,13.6036,13.3849,13.3944,131200.0
2012-03-21 10:00:00,14.09,14.19,13.99,14.18,298600.0,13.3944,13.4895,13.2994,13.48,298600.0
2012-03-21 10:30:00,14.18,14.2,14.06,14.11,190500.0,13.48,13.499,13.3659,13.4135,190500.0
2012-03-21 11:00:00,14.11,14.24,14.07,14.16,107000.0,13.4135,13.537,13.3754,13.461,107000.0
2012-03-21 11:30:00,14.17,14.29,14.15,14.28,128500.0,13.4705,13.5846,13.4515,13.5751,128500.0
2012-03-21 12:00:00,14.27,14.37,14.27,14.32,106000.0,13.5656,13.6606,13.5656,13.6131,106000.0
2012-03-21 12:30:00,14.33,14.43,14.33,14.42,62700.0,13.6226,13.7177,13.6226,13.7081,62700.0
2012-03-21 13:00:00,14.43,14.48,14.39,14.44,249900.0,13.7177,13.7652,13.6796,13.7272,249900.0
2012-03-21 13:30:00,14.45,14.45,14.37,14.43,92500.0,13.7367,13.7367,13.6606,13.7177,92500.0
2012-03-21 14:00:00,14.44,14.46,14.4,14.46,242900.0,13.7272,13.7462,13.6891,13.7462,242900.0
2012-03-21 14:30:00,14.46,14.51,14.45,14.48,99100.0,13.7462,13.7937,13.7367,13.7652,99100.0
2012-03-21 15:00:00,14.49,14.52,14.48,14.5,116600.0,13.7747,13.8032,13.7652,13.7842,116600.0
2012-03-21 15:30:00,14.5,14.51,14.35,14.36,369500.0,13.7842,13.7937,13.6416,13.6511,369500.0
2012-03-22 09:30:00,14.24,14.27,14.13,14.25,85800.0,13.537,13.5656,13.4325,13.5465,85800.0
2012-03-22 10:00:00,14.25,14.38,14.25,14.37,167000.0,13.5465,13.6701,13.5465,13.6606,167000.0
2012-03-22 10:30:00,14.37,14.43,14.3,14.3,153200.0,13.6606,13.7177,13.5941,13.5941,153200.0
2012-03-22 11:00:00,14.3,14.33,14.28,14.3,66000.0,13.5941,13.6226,13.5751,13.5941,66000.0
2012-03-22 11:30:00,14.3,14.4,14.3,14.39,101400.0,13.5941,13.6891,13.5941,13.6796,101400.0
2012-03-22 12:00:00,14.38,14.41,14.37,14.41,41600.0,13.6701,13.6986,13.6606,13.6986,41600.0
2012-03-22 12:30:00,14.4,14.46,14.38,14.46,154000.0,13.6891,13.7462,13.6701,13.7462,154000.0
2012-03-22 13:00:00,14.46,14.52,14.44,14.5,136000.0,13.7462,13.8032,13.7272,13.7842,136000.0
2012-03-22 13:30:00,14.5,14.52,14.35,14.35,75100.0,13.7842,13.8032,13.6416,13.6416,75100.0
2012-03-22 14:00:00,14.35,14.36,14.3,14.32,63900.0,13.6416,13.6511,13.5941,13.6131,63900.0
2012-03-22 14:30:00,14.33,14.33,14.25,14.27,56200.0,13.6226,13.6226,13.5465,13.5656,56200.0
2012-03-22 15:00:00,14.26,14.28,14.18,14.28,105100.0,13.556,13.5751,13.48,13.5751,105100.0
2012-03-22 15:30:00,14.27,14.47,14.27,14.46,302400.0,13.5656,13.7557,13.5656,13.7462,302400.0
2012-03-23 09:30:00,14.45,14.47,14.23,14.26,70100.0,13.7367,13.7557,13.5275,13.556,70100.0
2012-03-23 10:00:00,14.26,14.26,14.09,14.09,200300.0,13.556,13.556,13.3944,13.3944,200300.0
2012-03-23 10:30:00,14.09,14.16,14.09,14.1,112200.0,13.3944,13.461,13.3944,13.4039,112200.0
2012-03-23 11:00:00,14.11,14.13,14.09,14.13,123800.0,13.4135,13.4325,13.3944,13.4325,123800.0
2012-03-23 11:30:00,14.13,14.15,14.1,14.11,106000.0,13.4325,13.4515,13.4039,13.4135,106000.0
2012-03-23 12:00:00,14.11,14.12,14.09,14.11,88200.0,13.4135,13.423,13.3944,13.4135,88200.0
2012-03-23 12:30:00,14.1,14.13,14.09,14.12,136100.0,13.4039,13.4325,13.3944,13.423,136100.0
2012-03-23 13:00:00,14.12,14.17,14.1,14.14,50600.0,13.423,13.4705,13.4039,13.442,50600.0
2012-03-23 13:30:00,14.14,14.18,14.1,14.12,73900.0,13.442,13.48,13.4039,13.423,73900.0
2012-03-23 14:00:00,14.12,14.15,14.1,14.12,107400.0,13.423,13.4515,13.4039,13.423,107400.0
2012-03-23 14:30:00,14.12,14.18,14.12,14.15,77600.0,13.423,13.48,13.423,13.4515,77600.0
2012-03-23 15:00:00,14.14,14.15,14.1,14.12,116100.0,13.442,13.4515,13.4039,13.423,116100.0
2012-03-23 15:30:00,14.12,14.15,14.11,14.15,211800.0,13.423,13.4515,13.4135,13.4515,211800.0
2012-03-26 09:30:00,14.3,14.55,14.29,14.49,196900.0,13.5941,13.8317,13.5846,13.7747,196900.0
2012-03-26 10:00:00,14.48,14.52,14.42,14.49,141200.0,13.7652,13.8032,13.7081,13.7747,141200.0
2012-03-26 10:30:00,14.48,14.52,14.45,14.51,127100.0,13.7652,13.8032,13.7367,13.7937,127100.0
2012-03-26 11:00:00,14.52,14.53,14.48,14.48,239300.0,13.8032,13.8127,13.7652,13.7652,239300.0
2012-03-26 11:30:00,14.49,14.54,14.46,14.47,60900.0,13.7747,13.8222,13.7462,13.7557,60900.0
2012-03-26 12:00:00,14.48,14.55,14.48,14.51,51000.0,13.7652,13.8317,13.7652,13.7937,51000.0
2012-03-26 12:30:00,14.52,14.52,14.4,14.42,53300.0,13.8032,13.8032,13.6891,13.7081,53300.0
2012-03-26 13:00:00,14.43,14.44,14.41,14.44,25300.0,13.7177,13.7272,13.6986,13.7272,25300.0
2012-03-26 13:30:00,14.44,14.48,14.44,14.47,37400.0,13.7272,13.7652,13.7272,13.7557,37400.0
2012-03-26 14:00:00,14.47,14.53,14.46,14.53,26900.0,13.7557,13.8127,13.7462,13.8127,26900.0
2012-03-26 14:30:00,14.53,14.53,14.48,14.5,88100.0,13.8127,13.8127,13.7652,13.7842,88100.0
2012-03-26 15:00:00,14.5,14.5,14.46,14.46,71800.0,13.7842,13.7842,13.7462,13.7462,71800.0
2012-03-26 15:30:00,14.46,14.47,14.4,14.46,167400.0,13.7462,13.7557,13.6891,13.7462,167400.0
2012-03-27 09:30:00,14.48,14.57,14.27,14.39,113800.0,13.7652,13.8507,13.5656,13.6796,113800.0
2012-03-27 10:00:00,14.39,14.39,14.2,14.21,87000.0,13.6796,13.6796,13.499,13.5085,87000.0
2012-03-27 10:30:00,14.23,14.26,14.15,14.16,84800.0,13.5275,13.556,13.4515,13.461,84800.0
2012-03-27 11:00:00,14.17,14.2,14.16,14.17,63600.0,13.4705,13.499,13.461,13.4705,63600.0
2012-03-27 11:30:00,14.17,14.32,14.16,14.32,89200.0,13.4705,13.6131,13.461,13.6131,89200.0
2012-03-27 12:00:00,14.31,14.4,14.31,14.39,91700.0,13.6036,13.6891,13.6036,13.6796,91700.0
2012-03-27 12:30:00,14.39,14.53,14.39,14.41,238100.0,13.6796,13.8127,13.6796,13.6986,238100.0
2012-03-27 13:00:00,14.41,14.41,14.31,14.33,36000.0,13.6986,13.6986,13.6036,13.6226,36000.0
2012-03-27 13:30:00,14.32,14.37,14.31,14.36,25600.0,13.6131,13.6606,13.6036,13.6511,25600.0
2012-03-27 14:00:00,14.35,14.39,14.28,14.29,91800.0,13.6416,13.6796,13.5751,13.5846,91800.0
2012-03-27 14:30:00,14.29,14.31,14.26,14.29,85600.0,13.5846,13.6036,13.556,13.5846,85600.0
2012-03-27 15:00:00,14.29,14.3,14.18,14.18,62700.0,13.5846,13.5941,13.48,13.48,62700.0
2012-03-27 15:30:00,14.18,14.21,14.07,14.08,340400.0,13.48,13.5085,13.3754,13.3849,340400.0
2012-03-28 09:30:00,14.15,14.18,14.0,14.04,80200.0,13.4515,13.48,13.3089,13.3469,80200.0
2012-03-28 10:00:00,14.06,14.19,14.06,14.06,83300.0,13.3659,13.4895,13.3659,13.3659,83300.0
2012-03-28 10:30:00,14.06,14.06,13.9,13.96,115800.0,13.3659,13.3659,13.2138,13.2709,115800.0
2012-03-28 11:00:00,13.97,14.06,13.95,13.97,132800.0,13.2804,13.3659,13.2613,13.2804,132800.0
2012-03-28 11:30:00,13.97,13.99,13.9,13.94,86400.0,13.2804,13.2994,13.2138,13.2518,86400.0
2012-03-28 12:00:00,13.94,14.01,13.94,13.97,58800.0,13.2518,13.3184,13.2518,13.2804,58800.0
2012-03-28 12:30:00,13.98,14.01,13.9,13.93,45200.0,13.2899,13.3184,13.2138,13.2423,45200.0
2012-03-28 13:00:00,13.93,13.95,13.9,13.93,38500.0,13.2423,13.2613,13.2138,13.2423,38500.0
2012-03-28 13:30:00,13.93,13.96,13.9,13.91,32200.0,13.2423,13.2709,13.2138,13.2233,32200.0
2012-03-28 14:00:00,13.91,13.92,13.85,13.88,80300.0,13.2233,13.2328,13.1663,13.1948,80300.0
2012-03-28 14:30:00,13.89,14.04,13.89,14.03,42600.0,13.2043,13.3469,13.2043,13.3374,42600.0
2012-03-28 15:00:00,14.02,14.06,13.95,14.01,84500.0,13.3279,13.3659,13.2613,13.3184,84500.0
2012-03-28 15:30:00,14.0,14.04,13.95,13.98,232800.0,13.3089,13.3469,13.2613,13.2899,232800.0
2012-03-29 09:30:00,13.91,14.01,13.85,13.94,108100.0,13.2233,13.3184,13.1663,13.2518,108100.0
2012-03-29 10:00:00,13.94,13.98,13.75,13.75,106300.0,13.2518,13.2899,13.0712,13.0712,106300.0
2012-03-29 10:30:00,13.75,13.76,13.62,13.62,186900.0,13.0712,13.0807,12.9476,12.9476,186900.0
2012-03-29 11:00:00,13.62,13.74,13.61,13.63,142500.0,12.9476,13.0617,12.9381,12.9571,142500.0
2012-03-29 11:30:00,13.63,13.66,13.59,13.64,38900.0,12.9571,12.9857,12.9191,12.9667,38900.0
2012-03-29 12:00:00,13.63,13.65,13.59,13.61,41600.0,12.9571,12.9762,12.9191,12.9381,41600.0
2012-03-29 12:30:00,13.61,13.76,13.58,13.76,86600.0,12.9381,13.0807,12.9096,13.0807,86600.0
2012-03-29 13:00:00,13.75,13.75,13.69,13.75,66600.0,13.0712,13.0712,13.0142,13.0712,66600.0
2012-03-29 13:30:00,13.75,13.75,13.7,13.71,61700.0,13.0712,13.0712,13.0237,13.0332,61700.0
2012-03-29 14:00:00,13.71,13.78,13.7,13.78,71600.0,13.0332,13.0997,13.0237,13.0997,71600.0
2012-03-29 14:30:00,13.77,13.94,13.74,13.92,57300.0,13.0902,13.2518,13.0617,13.2328,57300.0
2012-03-29 15:00:00,13.92,13.99,13.89,13.93,126200.0,13.2328,13.2994,13.2043,13.2423,126200.0
2012-03-29 15:30:00,13.93,14.03,13.92,13.94,175800.0,13.2423,13.3374,13.2328,13.2518,175800.0
2012-03-30 09:30:00,14.03,14.15,14.0,14.05,101000.0,13.3374,13.4515,13.3089,13.3564,101000.0
2012-03-30 10:00:00,14.05,14.1,13.75,13.8,106600.0,13.3564,13.4039,13.0712,13.1188,106600.0
2012-03-30 10:30:00,13.82,13.85,13.77,13.8,48900.0,13.1378,13.1663,13.0902,13.1188,48900.0
2012-03-30 11:00:00,13.82,13.95,13.82,13.94,94100.0,13.1378,13.2613,13.1378,13.2518,94100.0
2012-03-30 11:30:00,13.94,13.97,13.91,13.93,36300.0,13.2518,13.2804,13.2233,13.2423,36300.0
2012-03-30 12:00:00,13.93,13.93,13.87,13.88,32100.0,13.2423,13.2423,13.1853,13.1948,32100.0
2012-03-30 12:30:00,13.88,13.99,13.87,13.94,35800.0,13.1948,13.2994,13.1853,13.2518,35800.0
2012-03-30 13:00:00,13.94,14.0,13.93,13.99,34000.0,13.2518,13.3089,13.2423,13.2994,34000.0
2012-03-30 13:30:00,14.0,14.01,13.98,14.01,49500.0,13.3089,13.3184,13.2899,13.3184,49500.0
2012-03-30 14:00:00,14.0,14.1,13.99,14.08,68900.0,13.3089,13.4039,13.2994,13.3849,68900.0
2012-03-30 14:30:00,14.08,14.15,14.06,14.15,250500.0,13.3849,13.4515,13.3659,13.4515,250500.0
2012-03-30 15:00:00,14.15,14.18,14.13,14.14,214600.0,13.4515,13.48,13.4325,13.442,214600.0
2012-03-30 15:30:00,14.15,14.2,14.14,14.16,297600.0,13.4515,13.499,13.442,13.461,297600.0
2012-04-02 09:30:00,14.11,14.19,13.9,13.97,82100.0,13.4135,13.4895,13.2138,13.2804,82100.0
2012-04-02 10:00:00,13.98,14.17,13.98,14.04,181400.0,13.2899,13.4705,13.2899,13.3469,181400.0
2012-04-02 10:30:00,14.04,14.1,14.02,14.05,70100.0,13.3469,13.4039,13.3279,13.3564,70100.0
2012-04-02 11:00:00,14.06,14.11,14.01,14.1,83300.0,13.3659,13.4135,13.3184,13.4039,83300.0
2012-04-02 11:30:00,14.1,14.15,14.07,14.14,84800.0,13.4039,13.4515,13.3754,13.442,84800.0
2012-04-02 12:00:00,14.14,14.24,14.13,14.2,189000.0,13.442,13.537,13.4325,13.499,189000.0
2012-04-02 12:30:00,14.21,14.24,14.2,14.21,124900.0,13.5085,13.537,13.499,13.5085,124900.0
2012-04-02 13:00:00,14.22,14.24,14.15,14.2,69600.0,13.518,13.537,13.4515,13.499,69600.0
2012-04-02 13:30:00,14.19,14.21,14.17,14.21,65900.0,13.4895,13.5085,13.4705,13.5085,65900.0
2012-04-02 14:00:00,14.21,14.23,14.15,14.23,54700.0,13.5085,13.5275,13.4515,13.5275,54700.0
2012-04-02 14:30:00,14.23,14.33,14.22,14.29,73800.0,13.5275,13.6226,13.518,13.5846,73800.0
2012-04-02 15:00:00,14.29,14.3,14.24,14.25,96900.0,13.5846,13.5941,13.537,13.5465,96900.0
2012-04-02 15:30:00,14.25,14.29,14.23,14.26,253500.0,13.5465,13.5846,13.5275,13.556,253500.0
2012-04-03 09:30:00,14.25,14.37,14.13,14.3,104700.0,13.5465,13.6606,13.4325,13.5941,104700.0
2012-04-03 10:00:00,14.3,14.36,14.14,14.19,276300.0,13.5941,13.6511,13.442,13.4895,276300.0
2012-04-03 10:30:00,14.18,14.24,14.12,14.17,133800.0,13.48,13.537,13.423,13.4705,133800.0
2012-04-03 11:00:00,14.17,14.17,13.93,13.94,124600.0,13.4705,13.4705,13.2423,13.2518,124600.0
2012-04-03 11:30:00,13.93,13.95,13.81,13.9,235300.0,13.2423,13.2613,13.1283,13.2138,235300.0
2012-04-03 12:00:00,13.91,13.91,13.81,13.86,91600.0,13.2233,13.2233,13.1283,13.1758,91600.0
2012-04-03 12:30:00,13.86,13.94,13.86,13.9,76300.0,13.1758,13.2518,13.1758,13.2138,76300.0
2012-04-03 13:00:00,13.89,13.95,13.86,13.9,51300.0,13.2043,13.2613,13.1758,13.2138,51300.0
2012-04-03 13:30:00,13.91,13.94,13.88,13.91,29700.0,13.2233,13.2518,13.1948,13.2233,29700.0
2012-04-03 14:00:00,13.91,13.91,13.8,13.81,134300.0,13.2233,13.2233,13.1188,13.1283,134300.0
2012-04-03 14:30:00,13.8,13.83,13.76,13.78,191400.0,13.1188,13.1473,13.0807,13.0997,191400.0
2012-04-03 15:00:00,13.78,13.91,13.77,13.83,296100.0,13.0997,13.2233,13.0902,13.1473,296100.0
2012-04-03 15:30:00,13.82,13.89,13.8,13.88,284000.0,13.1378,13.2043,13.1188,13.1948,284000.0
2012-04-04 09:30:00,13.71,13.8,13.56,13.71,219600.0,13.0332,13.1188,12.8906,13.0332,219600.0
2012-04-04 10:00:00,13.69,13.71,13.64,13.67,121600.0,13.0142,13.0332,12.9667,12.9952,121600.0
2012-04-04 10:30:00,13.69,13.7,13.6,13.61,182700.0,13.0142,13.0237,12.9286,12.9381,182700.0
2012-04-04 11:00:00,13.6,13.62,13.6,13.6,91500.0,12.9286,12.9476,12.9286,12.9286,91500.0
2012-04-04 11:30:00,13.6,13.62,13.6,13.6,81600.0,12.9286,12.9476,12.9286,12.9286,81600.0
2012-04-04 12:00:00,13.6,13.61,13.47,13.53,131100.0,12.9286,12.9381,12.805,12.8621,131100.0
2012-04-04 12:30:00,13.53,13.53,13.47,13.49,91000.0,12.8621,12.8621,12.805,12.8241,91000.0
2012-04-04 13:00:00,13.49,13.51,13.42,13.47,73100.0,12.8241,12.8431,12.7575,12.805,73100.0
2012-04-04 13:30:00,13.47,13.53,13.45,13.51,100500.0,12.805,12.8621,12.786,12.8431,100500.0
2012-04-04 14:00:00,13.51,13.54,13.5,13.51,87400.0,12.8431,12.8716,12.8336,12.8431,87400.0
2012-04-04 14:30:00,13.51,13.56,13.5,13.55,130000.0,12.8431,12.8906,12.8336,12.8811,130000.0
2012-04-04 15:00:00,13.55,13.56,13.5,13.5,156400.0,12.8811,12.8906,12.8336,12.8336,156400.0
2012-04-04 15:30:00,13.51,13.54,13.49,13.51,365000.0,12.8431,12.8716,12.8241,12.8431,365000.0
2012-04-05 09:30:00,13.51,13.71,13.4,13.6,86100.0,12.8431,13.0332,12.7385,12.9286,86100.0
2012-04-05 10:00:00,13.59,13.72,13.56,13.69,173000.0,12.9191,13.0427,12.8906,13.0142,173000.0
2012-04-05 10:30:00,13.69,13.83,13.68,13.8,120900.0,13.0142,13.1473,13.0047,13.1188,120900.0
2012-04-05 11:00:00,13.81,13.85,13.79,13.81,124500.0,13.1283,13.1663,13.1092,13.1283,124500.0
2012-04-05 11:30:00,13.82,13.85,13.79,13.82,87300.0,13.1378,13.1663,13.1092,13.1378,87300.0
2012-04-05 12:00:00,13.82,13.85,13.78,13.81,115700.0,13.1378,13.1663,13.0997,13.1283,115700.0
2012-04-05 12:30:00,13.81,13.83,13.74,13.77,44300.0,13.1283,13.1473,13.0617,13.0902,44300.0
2012-04-05 13:00:00,13.77,13.81,13.76,13.81,49200.0,13.0902,13.1283,13.0807,13.1283,49200.0
2012-04-05 13:30:00,13.8,13.84,13.78,13.84,72800.0,13.1188,13.1568,13.0997,13.1568,72800.0
2012-04-05 14:00:00,13.83,13.87,13.83,13.85,60800.0,13.1473,13.1853,13.1473,13.1663,60800.0
2012-04-05 14:30:00,13.85,13.85,13.72,13.77,91100.0,13.1663,13.1663,13.0427,13.0902,91100.0
2012-04-05 15:00:00,13.78,13.82,13.77,13.81,207400.0,13.0997,13.1378,13.0902,13.1283,207400.0
2012-04-05 15:30:00,13.81,14.02,13.8,14.0,586000.0,13.1283,13.3279,13.1188,13.3089,586000.0
2012-04-09 09:30:00,13.67,13.92,13.54,13.74,110000.0,12.9952,13.2328,12.8716,13.0617,110000.0
2012-04-09 10:00:00,13.73,13.77,13.61,13.65,181800.0,13.0522,13.0902,12.9381,12.9762,181800.0
2012-04-09 10:30:00,13.65,13.75,13.65,13.68,97700.0,12.9762,13.0712,12.9762,13.0047,97700.0
2012-04-09 11:00:00,13.69,13.69,13.54,13.54,84300.0,13.0142,13.0142,12.8716,12.8716,84300.0
2012-04-09 11:30:00,13.55,13.61,13.54,13.61,55700.0,12.8811,12.9381,12.8716,12.9381,55700.0
2012-04-09 12:00:00,13.6,13.66,13.57,13.58,62300.0,12.9286,12.9857,12.9001,12.9096,62300.0
2012-04-09 12:30:00,13.58,13.66,13.58,13.61,53800.0,12.9096,12.9857,12.9096,12.9381,53800.0
2012-04-09 13:00:00,13.61,13.65,13.58,13.58,49400.0,12.9381,12.9762,12.9096,12.9096,49400.0
2012-04-09 13:30:00,13.59,13.61,13.56,13.58,25000.0,12.9191,12.9381,12.8906,12.9096,25000.0
2012-04-09 14:00:00,13.58,13.58,13.54,13.57,34000.0,12.9096,12.9096,12.8716,12.9001,34000.0
2012-04-09 14:30:00,13.57,13.64,13.57,13.62,59300.0,12.9001,12.9667,12.9001,12.9476,59300.0
2012-04-09 15:00:00,13.62,13.63,13.54,13.54,63500.0,12.9476,12.9571,12.8716,12.8716,63500.0
2012-04-09 15:30:00,13.54,13.56,13.48,13.52,241200.0,12.8716,12.8906,12.8146,12.8526,241200.0
2012-04-10 09:30:00,13.49,13.5,13.25,13.25,214900.0,12.8241,12.8336,12.5959,12.5959,214900.0
2012-04-10 10:00:00,13.26,13.28,13.16,13.25,137800.0,12.6054,12.6244,12.5103,12.5959,137800.0
2012-04-10 10:30:00,13.24,13.24,13.03,13.05,172500.0,12.5864,12.5864,12.3868,12.4058,172500.0
2012-04-10 11:00:00,13.06,13.14,12.95,12.95,262500.0,12.4153,12.4913,12.3107,12.3107,262500.0
2012-04-10 11:30:00,12.95,12.99,12.86,12.9,267400.0,12.3107,12.3487,12.2252,12.2632,267400.0
2012-04-10 12:00:00,12.9,12.93,12.89,12.93,127700.0,12.2632,12.2917,12.2537,12.2917,127700.0
2012-04-10 12:30:00,12.92,12.96,12.91,12.94,79100.0,12.2822,12.3202,12.2727,12.3012,79100.0
2012-04-10 13:00:00,12.94,12.96,12.85,12.89,129500.0,12.3012,12.3202,12.2157,12.2537,129500.0
2012-04-10 13:30:00,12.89,12.96,12.85,12.93,109400.0,12.2537,12.3202,12.2157,12.2917,109400.0
2012-04-10 14:00:00,12.93,12.97,12.87,12.92,99800.0,12.2917,12.3297,12.2347,12.2822,99800.0
2012-04-10 14:30:00,12.92,12.93,12.83,12.85,270500.0,12.2822,12.2917,12.1966,12.2157,270500.0
2012-04-10 15:00:00,12.85,12.85,12.7,12.7,203300.0,12.2157,12.2157,12.0731,12.0731,203300.0
2012-04-10 15:30:00,12.7,12.74,12.63,12.7,536800.0,12.0731,12.1111,12.0065,12.0731,536800.0
2012-04-11 09:30:00,12.88,13.0,12.83,12.83,128100.0,12.2442,12.3582,12.1966,12.1966,128100.0
2012-04-11 10:00:00,12.84,12.89,12.82,12.89,80900.0,12.2061,12.2537,12.1871,12.2537,80900.0
2012-04-11 10:30:00,12.88,12.91,12.87,12.88,126400.0,12.2442,12.2727,12.2347,12.2442,126400.0
2012-04-11 11:00:00,12.88,12.9,12.85,12.85,33000.0,12.2442,12.2632,12.2157,12.2157,33000.0
2012-04-11 11:30:00,12.86,12.87,12.82,12.82,43700.0,12.2252,12.2347,12.1871,12.1871,43700.0
2012-04-11 12:00:00,12.83,12.83,12.67,12.69,125900.0,12.1966,12.1966,12.0445,12.0635,125900.0
2012-04-11 12:30:00,12.69,12.71,12.65,12.69,93900.0,12.0635,12.0826,12.0255,12.0635,93900.0
2012-04-11 13:00:00,12.7,12.74,12.67,12.73,64900.0,12.0731,12.1111,12.0445,12.1016,64900.0
2012-04-11 13:30:00,12.74,12.75,12.67,12.71,55000.0,12.1111,12.1206,12.0445,12.0826,55000.0
2012-04-11 14:00:00,12.71,12.73,12.67,12.68,136300.0,12.0826,12.1016,12.0445,12.054,136300.0
2012-04-11 14:30:00,12.68,12.69,12.63,12.68,78600.0,12.054,12.0635,12.0065,12.054,78600.0
2012-04-11 15:00:00,12.68,12.7,12.61,12.7,184600.0,12.054,12.0731,11.9875,12.0731,184600.0
2012-04-11 15:30:00,12.7,12.84,12.7,12.8,308400.0,12.0731,12.2061,12.0731,12.1681,308400.0
2012-04-12 09:30:00,12.77,12.92,12.77,12.91,60000.0,12.1396,12.2822,12.1396,12.2727,60000.0
2012-04-12 10:00:00,12.92,12.98,12.85,12.89,96400.0,12.2822,12.3392,12.2157,12.2537,96400.0
2012-04-12 10:30:00,12.89,13.0,12.88,12.99,125500.0,12.2537,12.3582,12.2442,12.3487,125500.0
2012-04-12 11:00:00,12.98,13.0,12.94,12.99,77700.0,12.3392,12.3582,12.3012,12.3487,77700.0
2012-04-12 11:30:00,13.0,13.04,12.99,13.0,53700.0,12.3582,12.3963,12.3487,12.3582,53700.0
2012-04-12 12:00:00,13.0,13.03,12.98,13.02,72100.0,12.3582,12.3868,12.3392,12.3773,72100.0
2012-04-12 12:30:00,13.01,13.09,13.0,13.01,63200.0,12.3678,12.4438,12.3582,12.3678,63200.0
2012-04-12 13:00:00,13.02,13.06,13.01,13.04,26200.0,12.3773,12.4153,12.3678,12.3963,26200.0
2012-04-12 13:30:00,13.04,13.05,13.0,13.02,39200.0,12.3963,12.4058,12.3582,12.3773,39200.0
2012-04-12 14:00:00,13.03,13.05,13.02,13.03,19400.0,12.3868,12.4058,12.3773,12.3868,19400.0
2012-04-12 14:30:00,13.04,13.07,13.01,13.07,54700.0,12.3963,12.4248,12.3678,12.4248,54700.0
2012-04-12 15:00:00,13.06,13.06,13.03,13.03,30500.0,12.4153,12.4153,12.3868,12.3868,30500.0
2012-04-12 15:30:00,13.04,13.07,12.99,12.99,152600.0,12.3963,12.4248,12.3487,12.3487,152600.0
2012-04-13 09:30:00,12.95,13.01,12.79,12.84,58000.0,12.3107,12.3678,12.1586,12.2061,58000.0
2012-04-13 10:00:00,12.83,12.83,12.68,12.7,78300.0,12.1966,12.1966,12.054,12.0731,78300.0
2012-04-13 10:30:00,12.7,12.71,12.59,12.7,113100.0,12.0731,12.0826,11.9685,12.0731,113100.0
2012-04-13 11:00:00,12.7,12.71,12.63,12.65,61600.0,12.0731,12.0826,12.0065,12.0255,61600.0
2012-04-13 11:30:00,12.64,12.69,12.62,12.65,48800.0,12.016,12.0635,11.997,12.0255,48800.0
2012-04-13 12:00:00,12.65,12.65,12.61,12.63,51500.0,12.0255,12.0255,11.9875,12.0065,51500.0
2012-04-13 12:30:00,12.62,12.65,12.61,12.62,41000.0,11.997,12.0255,11.9875,11.997,41000.0
2012-04-13 13:00:00,12.62,12.65,12.61,12.63,52300.0,11.997,12.0255,11.9875,12.0065,52300.0
2012-04-13 13:30:00,12.64,12.71,12.63,12.66,30000.0,12.016,12.0826,12.0065,12.035,30000.0
2012-04-13 14:00:00,12.67,12.68,12.62,12.64,58400.0,12.0445,12.054,11.997,12.016,58400.0
2012-04-13 14:30:00,12.63,12.66,12.62,12.62,53200.0,12.0065,12.035,11.997,11.997,53200.0
2012-04-13 15:00:00,12.63,12.7,12.63,12.66,60900.0,12.0065,12.0731,12.0065,12.035,60900.0
2012-04-13 15:30:00,12.67,12.69,12.66,12.66,221500.0,12.0445,12.0635,12.035,12.035,221500.0
2012-04-16 09:30:00,12.69,12.81,12.56,12.59,147100.0,12.0635,12.1776,11.94,11.9685,147100.0
2012-04-16 10:00:00,12.59,12.6,12.48,12.57,100900.0,11.9685,11.978,11.8639,11.9495,100900.0
2012-04-16 10:30:00,12.57,12.66,12.57,12.63,53400.0,11.9495,12.035,11.9495,12.0065,53400.0
2012-04-16 11:00:00,12.62,12.68,12.62,12.64,61000.0,11.997,12.054,11.997,12.016,61000.0
2012-04-16 11:30:00,12.63,12.65,12.59,12.64,59200.0,12.0065,12.0255,11.9685,12.016,59200.0
2012-04-16 12:00:00,12.62,12.68,12.54,12.59,39900.0,11.997,12.054,11.921,11.9685,39900.0
2012-04-16 12:30:00,12.59,12.62,12.54,12.62,36300.0,11.9685,11.997,11.921,11.997,36300.0
2012-04-16 13:00:00,12.62,12.66,12.56,12.6,75600.0,11.997,12.035,11.94,11.978,75600.0
2012-04-16 13:30:00,12.59,12.69,12.58,12.65,61600.0,11.9685,12.0635,11.959,12.0255,61600.0
2012-04-16 14:00:00,12.64,12.67,12.58,12.65,40900.0,12.016,12.0445,11.959,12.0255,40900.0
2012-04-16 14:30:00,12.65,12.72,12.64,12.66,99100.0,12.0255,12.0921,12.016,12.035,99100.0
2012-04-16 15:00:00,12.65,12.66,12.57,12.59,82100.0,12.0255,12.035,11.9495,11.9685,82100.0
2012-04-16 15:30:00,12.59,12.6,12.51,12.58,182000.0,11.9685,11.978,11.8924,11.959,182000.0
2012-04-17 09:30:00,12.67,12.81,12.67,12.69,82200.0,12.0445,12.1776,12.0445,12.0635,82200.0
2012-04-17 10:00:00,12.69,12.8,12.65,12.78,26200.0,12.0635,12.1681,12.0255,12.1491,26200.0
2012-04-17 10:30:00,12.79,12.82,12.74,12.79,38300.0,12.1586,12.1871,12.1111,12.1586,38300.0
2012-04-17 11:00:00,12.79,12.83,12.72,12.72,34300.0,12.1586,12.1966,12.0921,12.0921,34300.0
2012-04-17 11:30:00,12.72,12.77,12.71,12.77,29600.0,12.0921,12.1396,12.0826,12.1396,29600.0
2012-04-17 12:00:00,12.76,12.81,12.75,12.79,54200.0,12.1301,12.1776,12.1206,12.1586,54200.0
2012-04-17 12:30:00,12.8,12.8,12.73,12.73,36200.0,12.1681,12.1681,12.1016,12.1016,36200.0
2012-04-17 13:00:00,12.73,12.74,12.72,12.73,23900.0,12.1016,12.1111,12.0921,12.1016,23900.0
2012-04-17 13:30:00,12.74,12.8,12.74,12.8,34700.0,12.1111,12.1681,12.1111,12.1681,34700.0
2012-04-17 14:00:00,12.8,12.82,12.79,12.8,39200.0,12.1681,12.1871,12.1586,12.1681,39200.0
2012-04-17 14:30:00,12.81,12.82,12.74,12.75,46100.0,12.1776,12.1871,12.1111,12.1206,46100.0
2012-04-17 15:00:00,12.74,12.75,12.7,12.75,41400.0,12.1111,12.1206,12.0731,12.1206,41400.0
2012-04-17 15:30:00,12.75,12.75,12.66,12.66,170200.0,12.1206,12.1206,12.035,12.035,170200.0
2012-04-18 09:30:00,12.58,12.64,12.5,12.6,65100.0,11.959,12.016,11.8829,11.978,65100.0
2012-04-18 10:00:00,12.6,12.62,12.51,12.54,293100.0,11.978,11.997,11.8924,11.921,293100.0
2012-04-18 10:30:00,12.54,12.58,12.5,12.54,59500.0,11.921,11.959,11.8829,11.921,59500.0
2012-04-18 11:00:00,12.53,12.57,12.5,12.52,68600.0,11.9114,11.9495,11.8829,11.9019,68600.0
2012-04-18 11:30:00,12.53,12.54,12.48,12.53,81500.0,11.9114,11.921,11.8639,11.9114,81500.0
2012-04-18 12:00:00,12.54,12.54,12.47,12.47,48500.0,11.921,11.921,11.8544,11.8544,48500.0
2012-04-18 12:30:00,12.48,12.54,12.47,12.51,38400.0,11.8639,11.921,11.8544,11.8924,38400.0
2012-04-18 13:00:00,12.51,12.57,12.5,12.54,84700.0,11.8924,11.9495,11.8829,11.921,84700.0
2012-04-18 13:30:00,12.54,12.54,12.49,12.51,84100.0,11.921,11.921,11.8734,11.8924,84100.0
2012-04-18 14:00:00,12.51,12.57,12.5,12.55,74800.0,11.8924,11.9495,11.8829,11.9305,74800.0
2012-04-18 14:30:00,12.55,12.57,12.54,12.55,69600.0,11.9305,11.9495,11.921,11.9305,69600.0
2012-04-18 15:00:00,12.55,12.58,12.5,12.51,57400.0,11.9305,11.959,11.8829,11.8924,57400.0
2012-04-18 15:30:00,12.51,12.58,12.51,12.56,215500.0,11.8924,11.959,11.8924,11.94,215500.0
2012-04-19 09:30:00,12.61,12.64,12.49,12.63,48700.0,11.9875,12.016,11.8734,12.0065,48700.0
2012-04-19 10:00:00,12.63,12.63,12.34,12.5,86900.0,12.0065,12.0065,11.7308,11.8829,86900.0
2012-04-19 10:30:00,12.5,12.64,12.5,12.54,76200.0,11.8829,12.016,11.8829,11.921,76200.0
2012-04-19 11:00:00,12.53,12.6,12.46,12.48,98300.0,11.9114,11.978,11.8449,11.8639,98300.0
2012-04-19 11:30:00,12.48,12.53,12.44,12.51,143700.0,11.8639,11.9114,11.8259,11.8924,143700.0
2012-04-19 12:00:00,12.51,12.51,12.31,12.35,174700.0,11.8924,11.8924,11.7023,11.7403,174700.0
2012-04-19 12:30:00,12.35,12.39,12.33,12.34,87900.0,11.7403,11.7784,11.7213,11.7308,87900.0
2012-04-19 13:00:00,12.33,12.34,12.21,12.26,170200.0,11.7213,11.7308,11.6072,11.6548,170200.0
2012-04-19 13:30:00,12.27,12.33,12.2,12.21,57200.0,11.6643,11.7213,11.5977,11.6072,57200.0
2012-04-19 14:00:00,12.21,12.25,12.18,12.22,198000.0,11.6072,11.6453,11.5787,11.6168,198000.0
2012-04-19 14:30:00,12.22,12.22,12.15,12.18,144900.0,11.6168,11.6168,11.5502,11.5787,144900.0
2012-04-19 15:00:00,12.19,12.22,12.16,12.2,101400.0,11.5882,11.6168,11.5597,11.5977,101400.0
2012-04-19 15:30:00,12.2,12.3,12.19,12.26,496000.0,11.5977,11.6928,11.5882,11.6548,496000.0
2012-04-20 09:30:00,12.43,12.49,12.27,12.49,215200.0,11.8164,11.8734,11.6643,11.8734,215200.0
2012-04-20 10:00:00,12.49,12.5,12.44,12.49,45200.0,11.8734,11.8829,11.8259,11.8734,45200.0
2012-04-20 10:30:00,12.5,12.54,12.44,12.44,69700.0,11.8829,11.921,11.8259,11.8259,69700.0
2012-04-20 11:00:00,12.44,12.51,12.43,12.46,69400.0,11.8259,11.8924,11.8164,11.8449,69400.0
2012-04-20 11:30:00,12.46,12.48,12.41,12.42,31900.0,11.8449,11.8639,11.7974,11.8069,31900.0
2012-04-20 12:00:00,12.41,12.48,12.41,12.44,44000.0,11.7974,11.8639,11.7974,11.8259,44000.0
2012-04-20 12:30:00,12.44,12.45,12.39,12.42,29000.0,11.8259,11.8354,11.7784,11.8069,29000.0
2012-04-20 13:00:00,12.41,12.41,12.35,12.35,46100.0,11.7974,11.7974,11.7403,11.7403,46100.0
2012-04-20 13:30:00,12.35,12.38,12.3,12.33,48600.0,11.7403,11.7689,11.6928,11.7213,48600.0
2012-04-20 14:00:00,12.32,12.35,12.28,12.34,47200.0,11.7118,11.7403,11.6738,11.7308,47200.0
2012-04-20 14:30:00,12.34,12.37,12.32,12.34,44600.0,11.7308,11.7593,11.7118,11.7308,44600.0
2012-04-20 15:00:00,12.33,12.34,12.24,12.27,84200.0,11.7213,11.7308,11.6358,11.6643,84200.0
2012-04-20 15:30:00,12.28,12.31,12.25,12.29,160900.0,11.6738,11.7023,11.6453,11.6833,160900.0
2012-04-23 09:30:00,12.13,12.15,11.93,12.03,255500.0,11.5312,11.5502,11.3411,11.4361,255500.0
2012-04-23 10:00:00,12.02,12.13,12.0,12.12,198500.0,11.4266,11.5312,11.4076,11.5217,198500.0
2012-04-23 10:30:00,12.12,12.18,12.09,12.09,121000.0,11.5217,11.5787,11.4932,11.4932,121000.0
2012-04-23 11:00:00,12.09,12.12,12.09,12.11,60200.0,11.4932,11.5217,11.4932,11.5122,60200.0
2012-04-23 11:30:00,12.1,12.13,12.08,12.09,63100.0,11.5027,11.5312,11.4837,11.4932,63100.0
2012-04-23 12:00:00,12.09,12.09,12.04,12.06,28900.0,11.4932,11.4932,11.4456,11.4647,28900.0
2012-04-23 12:30:00,12.06,12.09,12.05,12.09,36600.0,11.4647,11.4932,11.4551,11.4932,36600.0
2012-04-23 13:00:00,12.08,12.08,12.05,12.06,23900.0,11.4837,11.4837,11.4551,11.4647,23900.0
2012-04-23 13:30:00,12.06,12.1,12.04,12.05,38900.0,11.4647,11.5027,11.4456,11.4551,38900.0
2012-04-23 14:00:00,12.06,12.12,12.01,12.07,64000.0,11.4647,11.5217,11.4171,11.4742,64000.0
2012-04-23 14:30:00,12.08,12.09,12.0,12.01,99800.0,11.4837,11.4932,11.4076,11.4171,99800.0
2012-04-23 15:00:00,12.01,12.06,12.01,12.04,68300.0,11.4171,11.4647,11.4171,11.4456,68300.0
2012-04-23 15:30:00,12.04,12.12,12.03,12.1,215200.0,11.4456,11.5217,11.4361,11.5027,215200.0
2012-04-24 09:30:00,12.13,12.21,12.02,12.08,59000.0,11.5312,11.6072,11.4266,11.4837,59000.0
2012-04-24 10:00:00,12.07,12.22,12.06,12.21,45000.0,11.4742,11.6168,11.4647,11.6072,45000.0
2012-04-24 10:30:00,12.2,12.29,12.2,12.28,45800.0,11.5977,11.6833,11.5977,11.6738,45800.0
2012-04-24 11:00:00,12.27,12.34,12.21,12.32,45000.0,11.6643,11.7308,11.6072,11.7118,45000.0
2012-04-24 11:30:00,12.32,12.33,12.24,12.26,37700.0,11.7118,11.7213,11.6358,11.6548,37700.0
2012-04-24 12:00:00,12.27,12.28,12.23,12.28,28900.0,11.6643,11.6738,11.6263,11.6738,28900.0
2012-04-24 12:30:00,12.28,12.29,12.21,12.22,30400.0,11.6738,11.6833,11.6072,11.6168,30400.0
2012-04-24 13:00:00,12.22,12.22,12.16,12.16,20100.0,11.6168,11.6168,11.5597,11.5597,20100.0
2012-04-24 13:30:00,12.17,12.21,12.15,12.15,19700.0,11.5692,11.6072,11.5502,11.5502,19700.0
2012-04-24 14:00:00,12.14,12.14,12.06,12.1,23900.0,11.5407,11.5407,11.4647,11.5027,23900.0
2012-04-24 14:30:00,12.1,12.14,12.08,12.12,29500.0,11.5027,11.5407,11.4837,11.5217,29500.0
2012-04-24 15:00:00,12.13,12.15,12.1,12.12,47400.0,11.5312,11.5502,11.5027,11.5217,47400.0
2012-04-24 15:30:00,12.12,12.18,12.1,12.16,109900.0,11.5217,11.5787,11.5027,11.5597,109900.0
2012-04-25 09:30:00,12.38,12.58,12.2,12.33,76800.0,11.7689,11.959,11.5977,11.7213,76800.0
2012-04-25 10:00:00,12.33,12.35,12.23,12.31,53200.0,11.7213,11.7403,11.6263,11.7023,53200.0
2012-04-25 10:30:00,12.3,12.33,12.25,12.25,34300.0,11.6928,11.7213,11.6453,11.6453,34300.0
2012-04-25 11:00:00,12.25,12.25,12.14,12.19,43700.0,11.6453,11.6453,11.5407,11.5882,43700.0
2012-04-25 11:30:00,12.18,12.32,12.17,12.27,88800.0,11.5787,11.7118,11.5692,11.6643,88800.0
2012-04-25 12:00:00,12.27,12.34,12.27,12.29,34000.0,11.6643,11.7308,11.6643,11.6833,34000.0
2012-04-25 12:30:00,12.3,12.32,12.22,12.32,35900.0,11.6928,11.7118,11.6168,11.7118,35900.0
2012-04-25 13:00:00,12.32,12.38,12.31,12.34,21200.0,11.7118,11.7689,11.7023,11.7308,21200.0
2012-04-25 13:30:00,12.34,12.4,12.33,12.37,40000.0,11.7308,11.7879,11.7213,11.7593,40000.0
2012-04-25 14:00:00,12.36,12.37,12.3,12.32,70000.0,11.7498,11.7593,11.6928,11.7118,70000.0
2012-04-25 14:30:00,12.32,12.34,12.27,12.32,70100.0,11.7118,11.7308,11.6643,11.7118,70100.0
2012-04-25 15:00:00,12.33,12.37,12.31,12.33,65800.0,11.7213,11.7593,11.7023,11.7213,65800.0
2012-04-25 15:30:00,12.34,12.35,12.32,12.32,179500.0,11.7308,11.7403,11.7118,11.7118,179500.0
2012-04-26 09:30:00,12.3,12.55,12.3,12.41,79400.0,11.6928,11.9305,11.6928,11.7974,79400.0
2012-04-26 10:00:00,12.41,12.65,12.41,12.54,166500.0,11.7974,12.0255,11.7974,11.921,166500.0
2012-04-26 10:30:00,12.54,12.74,12.52,12.65,146800.0,11.921,12.1111,11.9019,12.0255,146800.0
2012-04-26 11:00:00,12.65,12.88,12.63,12.87,305200.0,12.0255,12.2442,12.0065,12.2347,305200.0
2012-04-26 11:30:00,12.86,12.91,12.84,12.9,120000.0,12.2252,12.2727,12.2061,12.2632,120000.0
2012-04-26 12:00:00,12.91,13.08,12.81,12.92,224100.0,12.2727,12.4343,12.1776,12.2822,224100.0
2012-04-26 12:30:00,12.92,12.93,12.88,12.89,26400.0,12.2822,12.2917,12.2442,12.2537,26400.0
2012-04-26 13:00:00,12.89,12.93,12.86,12.92,36800.0,12.2537,12.2917,12.2252,12.2822,36800.0
2012-04-26 13:30:00,12.92,12.96,12.91,12.94,39600.0,12.2822,12.3202,12.2727,12.3012,39600.0
2012-04-26 14:00:00,12.94,12.97,12.92,12.95,52400.0,12.3012,12.3297,12.2822,12.3107,52400.0
2012-04-26 14:30:00,12.95,12.96,12.91,12.94,35200.0,12.3107,12.3202,12.2727,12.3012,35200.0
2012-04-26 15:00:00,12.94,12.94,12.89,12.89,64300.0,12.3012,12.3012,12.2537,12.2537,64300.0
2012-04-26 15:30:00,12.89,12.95,12.88,12.93,185300.0,12.2537,12.3107,12.2442,12.2917,185300.0
2012-04-27 09:30:00,12.93,13.0,12.82,12.94,74000.0,12.2917,12.3582,12.1871,12.3012,74000.0
2012-04-27 10:00:00,12.93,12.95,12.81,12.95,86000.0,12.2917,12.3107,12.1776,12.3107,86000.0
2012-04-27 10:30:00,12.95,13.02,12.93,12.98,57000.0,12.3107,12.3773,12.2917,12.3392,57000.0
2012-04-27 11:00:00,12.98,13.01,12.95,12.98,33700.0,12.3392,12.3678,12.3107,12.3392,33700.0
2012-04-27 11:30:00,12.98,13.01,12.96,13.0,49700.0,12.3392,12.3678,12.3202,12.3582,49700.0
2012-04-27 12:00:00,13.0,13.0,12.99,12.99,27300.0,12.3582,12.3582,12.3487,12.3487,27300.0
2012-04-27 12:30:00,13.0,13.01,12.96,13.0,45000.0,12.3582,12.3678,12.3202,12.3582,45000.0
2012-04-27 13:00:00,13.01,13.06,13.01,13.06,66100.0,12.3678,12.4153,12.3678,12.4153,66100.0
2012-04-27 13:30:00,13.05,13.15,13.05,13.1,55900.0,12.4058,12.5008,12.4058,12.4533,55900.0
2012-04-27 14:00:00,13.11,13.11,13.05,13.05,72400.0,12.4628,12.4628,12.4058,12.4058,72400.0
2012-04-27 14:30:00,13.06,13.13,13.05,13.12,40700.0,12.4153,12.4818,12.4058,12.4723,40700.0
2012-04-27 15:00:00,13.12,13.13,13.08,13.12,125500.0,12.4723,12.4818,12.4343,12.4723,125500.0
2012-04-27 15:30:00,13.12,13.16,13.1,13.13,216600.0,12.4723,12.5103,12.4533,12.4818,216600.0
2012-04-30 09:30:00,13.09,13.12,12.87,12.9,73100.0,12.4438,12.4723,12.2347,12.2632,73100.0
2012-04-30 10:00:00,12.9,13.22,12.85,13.15,243000.0,12.2632,12.5674,12.2157,12.5008,243000.0
2012-04-30 10:30:00,13.15,13.19,13.1,13.18,110800.0,12.5008,12.5389,12.4533,12.5294,110800.0
2012-04-30 11:00:00,13.18,13.19,13.15,13.17,64800.0,12.5294,12.5389,12.5008,12.5199,64800.0
2012-04-30 11:30:00,13.17,13.17,13.14,13.16,77900.0,12.5199,12.5199,12.4913,12.5103,77900.0
2012-04-30 12:00:00,13.16,13.2,13.14,13.19,66000.0,12.5103,12.5484,12.4913,12.5389,66000.0
2012-04-30 12:30:00,13.2,13.2,13.15,13.16,59800.0,12.5484,12.5484,12.5008,12.5103,59800.0
2012-04-30 13:00:00,13.16,13.16,13.11,13.16,86900.0,12.5103,12.5103,12.4628,12.5103,86900.0
2012-04-30 13:30:00,13.15,13.17,13.15,13.17,41000.0,12.5008,12.5199,12.5008,12.5199,41000.0
2012-04-30 14:00:00,13.17,13.25,13.16,13.18,180000.0,12.5199,12.5959,12.5103,12.5294,180000.0
2012-04-30 14:30:00,13.19,13.19,13.09,13.14,80800.0,12.5389,12.5389,12.4438,12.4913,80800.0
2012-04-30 15:00:00,13.13,13.15,13.09,13.12,92800.0,12.4818,12.5008,12.4438,12.4723,92800.0
2012-04-30 15:30:00,13.12,13.17,13.11,13.16,210800.0,12.4723,12.5199,12.4628,12.5103,210800.0
2012-05-01 09:30:00,14.68,15.23,14.61,15.1,1884200.0,13.9553,14.4782,13.8888,14.3546,1884200.0
2012-05-01 10:00:00,15.12,15.44,15.1,15.34,1162400.0,14.3736,14.6778,14.3546,14.5827,1162400.0
2012-05-01 10:30:00,15.35,15.95,15.34,15.8,1159300.0,14.5922,15.1626,14.5827,15.02,1159300.0
2012-05-01 11:00:00,15.8,15.83,15.56,15.71,523000.0,15.02,15.0485,14.7919,14.9345,523000.0
2012-05-01 11:30:00,15.71,15.98,15.69,15.9,638900.0,14.9345,15.1911,14.9155,15.1151,638900.0
2012-05-01 12:00:00,15.9,15.91,15.77,15.78,339300.0,15.1151,15.1246,14.9915,15.001,339300.0
2012-05-01 12:30:00,15.79,15.8,15.67,15.77,252600.0,15.0105,15.02,14.8964,14.9915,252600.0
2012-05-01 13:00:00,15.77,15.8,15.6,15.64,275100.0,14.9915,15.02,14.8299,14.8679,275100.0
2012-05-01 13:30:00,15.64,15.84,15.63,15.84,239600.0,14.8679,15.058,14.8584,15.058,239600.0
2012-05-01 14:00:00,15.83,15.88,15.75,15.76,263600.0,15.0485,15.0961,14.9725,14.982,263600.0
2012-05-01 14:30:00,15.76,15.77,15.61,15.68,316200.0,14.982,14.9915,14.8394,14.9059,316200.0
2012-05-01 15:00:00,15.68,15.71,15.41,15.51,648200.0,14.9059,14.9345,14.6493,14.7443,648200.0
2012-05-01 15:30:00,15.5,15.69,15.47,15.67,864400.0,14.7348,14.9155,14.7063,14.8964,864400.0
2012-05-02 09:30:00,15.46,15.81,15.37,15.81,343400.0,14.6968,15.0295,14.6112,15.0295,343400.0
2012-05-02 10:00:00,15.81,15.81,15.57,15.58,240400.0,15.0295,15.0295,14.8014,14.8109,240400.0
2012-05-02 10:30:00,15.57,15.88,15.52,15.82,152900.0,14.8014,15.0961,14.7538,15.039,152900.0
2012-05-02 11:00:00,15.83,15.84,15.75,15.76,124000.0,15.0485,15.058,14.9725,14.982,124000.0
2012-05-02 11:30:00,15.76,15.85,15.73,15.82,185100.0,14.982,15.0676,14.9535,15.039,185100.0
2012-05-02 12:00:00,15.83,16.04,15.75,16.0,262500.0,15.0485,15.2482,14.9725,15.2101,262500.0
2012-05-02 12:30:00,16.0,16.12,16.0,16.11,455700.0,15.2101,15.3242,15.2101,15.3147,455700.0
2012-05-02 13:00:00,16.11,16.24,16.08,16.08,369100.0,15.3147,15.4383,15.2862,15.2862,369100.0
2012-05-02 13:30:00,16.08,16.38,16.08,16.31,402900.0,15.2862,15.5714,15.2862,15.5048,402900.0
2012-05-02 14:00:00,16.31,16.65,16.25,16.61,403200.0,15.5048,15.8281,15.4478,15.79,403200.0
2012-05-02 14:30:00,16.6,16.92,16.53,16.85,590000.0,15.7805,16.0847,15.714,16.0182,590000.0
2012-05-02 15:00:00,16.85,16.92,16.75,16.78,871500.0,16.0182,16.0847,15.9231,15.9516,871500.0
2012-05-02 15:30:00,16.78,16.97,16.78,16.85,1271400.0,15.9516,16.1323,15.9516,16.0182,1271400.0
2012-05-03 09:30:00,16.76,16.96,16.42,16.46,602600.0,15.9326,16.1228,15.6094,15.6474,602600.0
2012-05-03 10:00:00,16.45,16.48,16.15,16.31,452600.0,15.6379,15.6665,15.3527,15.5048,452600.0
2012-05-03 10:30:00,16.32,16.47,16.29,16.44,220700.0,15.5144,15.6569,15.4858,15.6284,220700.0
2012-05-03 11:00:00,16.45,16.48,16.31,16.34,222200.0,15.6379,15.6665,15.5048,15.5334,222200.0
2012-05-03 11:30:00,16.35,16.35,16.16,16.25,112300.0,15.5429,15.5429,15.3623,15.4478,112300.0
2012-05-03 12:00:00,16.25,16.28,16.12,16.2,148400.0,15.4478,15.4763,15.3242,15.4003,148400.0
2012-05-03 12:30:00,16.22,16.25,16.13,16.14,118100.0,15.4193,15.4478,15.3337,15.3432,118100.0
2012-05-03 13:00:00,16.14,16.31,16.13,16.26,176000.0,15.3432,15.5048,15.3337,15.4573,176000.0
2012-05-03 13:30:00,16.26,16.26,16.05,16.08,148900.0,15.4573,15.4573,15.2577,15.2862,148900.0
2012-05-03 14:00:00,16.08,16.1,16.0,16.03,125000.0,15.2862,15.3052,15.2101,15.2387,125000.0
2012-05-03 14:30:00,16.02,16.06,15.96,16.05,128900.0,15.2292,15.2672,15.1721,15.2577,128900.0
2012-05-03 15:00:00,16.04,16.16,16.0,16.14,172200.0,15.2482,15.3623,15.2101,15.3432,172200.0
2012-05-03 15:30:00,16.14,16.16,16.07,16.11,312400.0,15.3432,15.3623,15.2767,15.3147,312400.0
2012-05-04 09:30:00,15.99,16.05,15.7,15.75,225600.0,15.2006,15.2577,14.925,14.9725,225600.0
2012-05-04 10:00:00,15.76,15.8,15.62,15.77,181400.0,14.982,15.02,14.8489,14.9915,181400.0
2012-05-04 10:30:00,15.77,15.77,15.66,15.68,325800.0,14.9915,14.9915,14.8869,14.9059,325800.0
2012-05-04 11:00:00,15.69,15.7,15.49,15.52,216600.0,14.9155,14.925,14.7253,14.7538,216600.0
2012-05-04 11:30:00,15.52,15.69,15.48,15.67,147700.0,14.7538,14.9155,14.7158,14.8964,147700.0
2012-05-04 12:00:00,15.68,15.84,15.68,15.84,188100.0,14.9059,15.058,14.9059,15.058,188100.0
2012-05-04 12:30:00,15.85,15.85,15.66,15.73,184200.0,15.0676,15.0676,14.8869,14.9535,184200.0
2012-05-04 13:00:00,15.73,15.89,15.61,15.88,224800.0,14.9535,15.1056,14.8394,15.0961,224800.0
2012-05-04 13:30:00,15.88,15.91,15.67,15.78,87300.0,15.0961,15.1246,14.8964,15.001,87300.0
2012-05-04 14:00:00,15.77,15.77,15.67,15.76,66900.0,14.9915,14.9915,14.8964,14.982,66900.0
2012-05-04 14:30:00,15.76,15.76,15.59,15.71,123300.0,14.982,14.982,14.8204,14.9345,123300.0
2012-05-04 15:00:00,15.71,15.82,15.7,15.81,133300.0,14.9345,15.039,14.925,15.0295,133300.0
2012-05-04 15:30:00,15.81,15.95,15.8,15.91,345500.0,15.0295,15.1626,15.02,15.1246,345500.0
2012-05-07 09:30:00,15.56,16.37,15.35,16.32,282900.0,14.7919,15.5619,14.5922,15.5144,282900.0
2012-05-07 10:00:00,16.33,16.65,16.23,16.24,334000.0,15.5239,15.8281,15.4288,15.4383,334000.0
2012-05-07 10:30:00,16.23,16.31,16.14,16.15,146200.0,15.4288,15.5048,15.3432,15.3527,146200.0
2012-05-07 11:00:00,16.16,16.37,16.09,16.37,172900.0,15.3623,15.5619,15.2957,15.5619,172900.0
2012-05-07 11:30:00,16.36,16.41,16.29,16.34,87600.0,15.5524,15.5999,15.4858,15.5334,87600.0
2012-05-07 12:00:00,16.35,16.47,16.33,16.47,123500.0,15.5429,15.6569,15.5239,15.6569,123500.0
2012-05-07 12:30:00,16.47,16.55,16.4,16.45,165100.0,15.6569,15.733,15.5904,15.6379,165100.0
2012-05-07 13:00:00,16.45,16.52,16.4,16.46,154800.0,15.6379,15.7045,15.5904,15.6474,154800.0
2012-05-07 13:30:00,16.46,16.59,16.45,16.57,89300.0,15.6474,15.771,15.6379,15.752,89300.0
2012-05-07 14:00:00,16.57,16.83,16.57,16.81,163300.0,15.752,15.9992,15.752,15.9802,163300.0
2012-05-07 14:30:00,16.81,16.82,16.7,16.77,190500.0,15.9802,15.9897,15.8756,15.9421,190500.0
2012-05-07 15:00:00,16.77,16.8,16.59,16.59,147300.0,15.9421,15.9707,15.771,15.771,147300.0
2012-05-07 15:30:00,16.6,16.72,16.56,16.6,333100.0,15.7805,15.8946,15.7425,15.7805,333100.0
2012-05-08 09:30:00,16.5,16.61,16.16,16.5,189600.0,15.6855,15.79,15.3623,15.6855,189600.0
2012-05-08 10:00:00,16.52,16.52,16.14,16.18,215900.0,15.7045,15.7045,15.3432,15.3813,215900.0
2012-05-08 10:30:00,16.18,16.19,15.86,15.92,175000.0,15.3813,15.3908,15.0771,15.1341,175000.0
2012-05-08 11:00:00,15.92,15.98,15.72,15.85,206200.0,15.1341,15.1911,14.944,15.0676,206200.0
2012-05-08 11:30:00,15.85,15.95,15.77,15.89,449700.0,15.0676,15.1626,14.9915,15.1056,449700.0
2012-05-08 12:00:00,15.9,16.15,15.85,16.13,298200.0,15.1151,15.3527,15.0676,15.3337,298200.0
2012-05-08 12:30:00,16.12,16.12,15.99,16.03,74700.0,15.3242,15.3242,15.2006,15.2387,74700.0
2012-05-08 13:00:00,16.03,16.4,16.03,16.4,253500.0,15.2387,15.5904,15.2387,15.5904,253500.0
2012-05-08 13:30:00,16.4,16.65,16.39,16.48,373300.0,15.5904,15.8281,15.5809,15.6665,373300.0
2012-05-08 14:00:00,16.49,16.51,16.3,16.35,281100.0,15.676,15.695,15.4953,15.5429,281100.0
2012-05-08 14:30:00,16.36,16.49,16.35,16.46,173500.0,15.5524,15.676,15.5429,15.6474,173500.0
2012-05-08 15:00:00,16.46,16.82,16.43,16.6,567000.0,15.6474,15.9897,15.6189,15.7805,567000.0
2012-05-08 15:30:00,16.6,16.62,16.43,16.52,428600.0,15.7805,15.7995,15.6189,15.7045,428600.0
2012-05-09 09:30:00,16.23,16.35,15.85,15.98,201900.0,15.4288,15.5429,15.0676,15.1911,201900.0
2012-05-09 10:00:00,15.98,16.03,15.76,15.81,349200.0,15.1911,15.2387,14.982,15.0295,349200.0
2012-05-09 10:30:00,15.81,16.09,15.79,15.98,176800.0,15.0295,15.2957,15.0105,15.1911,176800.0
2012-05-09 11:00:00,15.97,16.14,15.92,16.08,207700.0,15.1816,15.3432,15.1341,15.2862,207700.0
2012-05-09 11:30:00,16.09,16.2,16.05,16.12,100700.0,15.2957,15.4003,15.2577,15.3242,100700.0
2012-05-09 12:00:00,16.12,16.2,16.01,16.05,197400.0,15.3242,15.4003,15.2197,15.2577,197400.0
2012-05-09 12:30:00,16.05,16.12,15.98,16.04,221800.0,15.2577,15.3242,15.1911,15.2482,221800.0
2012-05-09 13:00:00,16.05,16.15,15.99,16.02,171700.0,15.2577,15.3527,15.2006,15.2292,171700.0
2012-05-09 13:30:00,16.02,16.08,16.0,16.01,187100.0,15.2292,15.2862,15.2101,15.2197,187100.0
2012-05-09 14:00:00,16.02,16.02,15.93,15.98,160300.0,15.2292,15.2292,15.1436,15.1911,160300.0
2012-05-09 14:30:00,15.99,16.0,15.85,15.86,281000.0,15.2006,15.2101,15.0676,15.0771,281000.0
2012-05-09 15:00:00,15.87,15.91,15.79,15.89,447900.0,15.0866,15.1246,15.0105,15.1056,447900.0
2012-05-09 15:30:00,15.89,16.1,15.88,15.97,423300.0,15.1056,15.3052,15.0961,15.1816,423300.0
2012-05-10 09:30:00,16.16,16.3,16.0,16.29,152700.0,15.3623,15.4953,15.2101,15.4858,152700.0
2012-05-10 10:00:00,16.28,16.3,16.06,16.06,253300.0,15.4763,15.4953,15.2672,15.2672,253300.0
2012-05-10 10:30:00,16.06,16.12,15.91,15.94,280200.0,15.2672,15.3242,15.1246,15.1531,280200.0
2012-05-10 11:00:00,15.94,15.95,15.59,15.89,470400.0,15.1531,15.1626,14.8204,15.1056,470400.0
2012-05-10 11:30:00,15.89,15.93,15.67,15.76,139000.0,15.1056,15.1436,14.8964,14.982,139000.0
2012-05-10 12:00:00,15.76,15.94,15.61,15.9,166700.0,14.982,15.1531,14.8394,15.1151,166700.0
2012-05-10 12:30:00,15.89,15.94,15.76,15.81,238300.0,15.1056,15.1531,14.982,15.0295,238300.0
2012-05-10 13:00:00,15.81,15.96,15.8,15.87,87900.0,15.0295,15.1721,15.02,15.0866,87900.0
2012-05-10 13:30:00,15.86,15.95,15.77,15.87,245700.0,15.0771,15.1626,14.9915,15.0866,245700.0
2012-05-10 14:00:00,15.87,16.05,15.87,16.05,72700.0,15.0866,15.2577,15.0866,15.2577,72700.0
2012-05-10 14:30:00,16.05,16.05,15.94,15.97,94500.0,15.2577,15.2577,15.1531,15.1816,94500.0
2012-05-10 15:00:00,15.97,16.01,15.92,15.99,147000.0,15.1816,15.2197,15.1341,15.2006,147000.0
2012-05-10 15:30:00,15.99,16.05,15.93,16.0,297800.0,15.2006,15.2577,15.1436,15.2101,297800.0
2012-05-11 09:30:00,15.81,16.05,15.77,15.97,189500.0,15.0295,15.2577,14.9915,15.1816,189500.0
2012-05-11 10:00:00,15.97,16.19,15.92,16.13,156200.0,15.1816,15.3908,15.1341,15.3337,156200.0
2012-05-11 10:30:00,16.14,16.39,16.14,16.22,192700.0,15.3432,15.5809,15.3432,15.4193,192700.0
2012-05-11 11:00:00,16.22,16.26,16.13,16.17,274500.0,15.4193,15.4573,15.3337,15.3718,274500.0
2012-05-11 11:30:00,16.18,16.27,16.16,16.27,131200.0,15.3813,15.4668,15.3623,15.4668,131200.0
2012-05-11 12:00:00,16.26,16.3,16.26,16.28,76500.0,15.4573,15.4953,15.4573,15.4763,76500.0
2012-05-11 12:30:00,16.29,16.45,16.28,16.37,186400.0,15.4858,15.6379,15.4763,15.5619,186400.0
2012-05-11 13:00:00,16.36,16.37,16.26,16.31,57800.0,15.5524,15.5619,15.4573,15.5048,57800.0
2012-05-11 13:30:00,16.33,16.36,16.28,16.29,60700.0,15.5239,15.5524,15.4763,15.4858,60700.0
2012-05-11 14:00:00,16.29,16.35,16.21,16.34,48900.0,15.4858,15.5429,15.4098,15.5334,48900.0
2012-05-11 14:30:00,16.34,16.34,16.18,16.19,139200.0,15.5334,15.5334,15.3813,15.3908,139200.0
2012-05-11 15:00:00,16.19,16.22,16.09,16.13,150200.0,15.3908,15.4193,15.2957,15.3337,150200.0
2012-05-11 15:30:00,16.14,16.14,16.04,16.1,202200.0,15.3432,15.3432,15.2482,15.3052,202200.0
2012-05-14 09:30:00,15.9,15.93,15.64,15.73,318200.0,15.1151,15.1436,14.8679,14.9535,318200.0
2012-05-14 10:00:00,15.72,15.73,15.38,15.42,220600.0,14.944,14.9535,14.6208,14.6588,220600.0
2012-05-14 10:30:00,15.41,15.62,15.41,15.56,227100.0,14.6493,14.8489,14.6493,14.7919,227100.0
2012-05-14 11:00:00,15.56,15.75,15.55,15.72,78400.0,14.7919,14.9725,14.7824,14.944,78400.0
2012-05-14 11:30:00,15.72,15.73,15.61,15.64,118700.0,14.944,14.9535,14.8394,14.8679,118700.0
2012-05-14 12:00:00,15.64,15.69,15.61,15.63,55400.0,14.8679,14.9155,14.8394,14.8584,55400.0
2012-05-14 12:30:00,15.63,15.66,15.57,15.62,50100.0,14.8584,14.8869,14.8014,14.8489,50100.0
2012-05-14 13:00:00,15.62,15.67,15.57,15.59,48200.0,14.8489,14.8964,14.8014,14.8204,48200.0
2012-05-14 13:30:00,15.59,15.74,15.57,15.71,50000.0,14.8204,14.963,14.8014,14.9345,50000.0
2012-05-14 14:00:00,15.71,15.77,15.71,15.77,78500.0,14.9345,14.9915,14.9345,14.9915,78500.0
2012-05-14 14:30:00,15.76,15.77,15.66,15.68,100000.0,14.982,14.9915,14.8869,14.9059,100000.0
2012-05-14 15:00:00,15.68,15.7,15.54,15.54,126700.0,14.9059,14.925,14.7729,14.7729,126700.0
2012-05-14 15:30:00,15.53,15.63,15.42,15.45,512400.0,14.7634,14.8584,14.6588,14.6873,512400.0
2012-05-15 09:30:00,15.87,15.87,15.45,15.65,109300.0,15.0866,15.0866,14.6873,14.8774,109300.0
2012-05-15 10:00:00,15.65,15.96,15.65,15.92,129500.0,14.8774,15.1721,14.8774,15.1341,129500.0
2012-05-15 10:30:00,15.92,15.93,15.79,15.79,100400.0,15.1341,15.1436,15.0105,15.0105,100400.0
2012-05-15 11:00:00,15.79,15.8,15.57,15.58,109900.0,15.0105,15.02,14.8014,14.8109,109900.0
2012-05-15 11:30:00,15.58,15.71,15.55,15.58,167600.0,14.8109,14.9345,14.7824,14.8109,167600.0
2012-05-15 12:00:00,15.58,15.65,15.54,15.57,100500.0,14.8109,14.8774,14.7729,14.8014,100500.0
2012-05-15 12:30:00,15.58,15.59,15.42,15.5,116500.0,14.8109,14.8204,14.6588,14.7348,116500.0
2012-05-15 13:00:00,15.5,15.57,15.47,15.53,117800.0,14.7348,14.8014,14.7063,14.7634,117800.0
2012-05-15 13:30:00,15.53,15.53,15.4,15.4,155000.0,14.7634,14.7634,14.6398,14.6398,155000.0
2012-05-15 14:00:00,15.4,15.53,15.39,15.5,168500.0,14.6398,14.7634,14.6303,14.7348,168500.0
2012-05-15 14:30:00,15.5,15.51,15.29,15.37,180800.0,14.7348,14.7443,14.5352,14.6112,180800.0
2012-05-15 15:00:00,15.36,15.36,15.22,15.26,259200.0,14.6017,14.6017,14.4687,14.5067,259200.0
2012-05-15 15:30:00,15.27,15.32,15.24,15.29,404000.0,14.5162,14.5637,14.4877,14.5352,404000.0
2012-05-16 09:30:00,15.4,15.55,15.19,15.28,201200.0,14.6398,14.7824,14.4401,14.5257,201200.0
2012-05-16 10:00:00,15.28,15.34,15.22,15.23,136000.0,14.5257,14.5827,14.4687,14.4782,136000.0
2012-05-16 10:30:00,15.23,15.29,15.12,15.14,116300.0,14.4782,14.5352,14.3736,14.3926,116300.0
2012-05-16 11:00:00,15.14,15.22,15.03,15.04,191700.0,14.3926,14.4687,14.288,14.2975,191700.0
2012-05-16 11:30:00,15.05,15.1,15.02,15.08,87400.0,14.307,14.3546,14.2785,14.3356,87400.0
2012-05-16 12:00:00,15.07,15.07,14.97,15.01,114700.0,14.3261,14.3261,14.231,14.269,114700.0
2012-05-16 12:30:00,15.01,15.05,14.92,14.99,175200.0,14.269,14.307,14.1835,14.25,175200.0
2012-05-16 13:00:00,15.0,15.04,14.96,15.0,221300.0,14.2595,14.2975,14.2215,14.2595,221300.0
2012-05-16 13:30:00,15.0,15.0,14.87,14.91,172700.0,14.2595,14.2595,14.1359,14.174,172700.0
2012-05-16 14:00:00,14.9,14.97,14.73,14.77,138300.0,14.1645,14.231,14.0028,14.0409,138300.0
2012-05-16 14:30:00,14.76,14.88,14.75,14.87,186000.0,14.0314,14.1454,14.0219,14.1359,186000.0
2012-05-16 15:00:00,14.88,14.89,14.74,14.74,128900.0,14.1454,14.1549,14.0124,14.0124,128900.0
2012-05-16 15:30:00,14.74,14.75,14.62,14.68,424800.0,14.0124,14.0219,13.8983,13.9553,424800.0
2012-05-17 09:30:00,14.72,14.73,14.47,14.49,133200.0,13.9933,14.0028,13.7557,13.7747,133200.0
2012-05-17 10:00:00,14.5,14.51,14.23,14.24,440400.0,13.7842,13.7937,13.5275,13.537,440400.0
2012-05-17 10:30:00,14.24,14.28,14.13,14.16,347100.0,13.537,13.5751,13.4325,13.461,347100.0
2012-05-17 11:00:00,14.16,14.2,14.03,14.05,261400.0,13.461,13.499,13.3374,13.3564,261400.0
2012-05-17 11:30:00,14.05,14.08,13.98,14.03,205200.0,13.3564,13.3849,13.2899,13.3374,205200.0
2012-05-17 12:00:00,14.02,14.02,13.94,13.95,370300.0,13.3279,13.3279,13.2518,13.2613,370300.0
2012-05-17 12:30:00,13.95,13.96,13.83,13.84,324400.0,13.2613,13.2709,13.1473,13.1568,324400.0
2012-05-17 13:00:00,13.84,13.93,13.83,13.83,240700.0,13.1568,13.2423,13.1473,13.1473,240700.0
2012-05-17 13:30:00,13.84,13.84,13.76,13.77,290600.0,13.1568,13.1568,13.0807,13.0902,290600.0
2012-05-17 14:00:00,13.77,13.78,13.69,13.7,228400.0,13.0902,13.0997,13.0142,13.0237,228400.0
2012-05-17 14:30:00,13.7,13.72,13.61,13.61,280600.0,13.0237,13.0427,12.9381,12.9381,280600.0
2012-05-17 15:00:00,13.61,13.67,13.57,13.66,596300.0,12.9381,12.9952,12.9001,12.9857,596300.0
2012-05-17 15:30:00,13.66,13.76,13.61,13.74,1032300.0,12.9857,13.0807,12.9381,13.0617,1032300.0
2012-05-18 09:30:00,13.72,13.86,13.64,13.67,400600.0,13.0427,13.1758,12.9667,12.9952,400600.0
2012-05-18 10:00:00,13.67,13.7,13.6,13.64,186200.0,12.9952,13.0237,12.9286,12.9667,186200.0
2012-05-18 10:30:00,13.64,13.97,13.61,13.83,201900.0,12.9667,13.2804,12.9381,13.1473,201900.0
2012-05-18 11:00:00,13.84,13.89,13.79,13.86,161500.0,13.1568,13.2043,13.1092,13.1758,161500.0
2012-05-18 11:30:00,13.86,13.86,13.6,13.71,191500.0,13.1758,13.1758,12.9286,13.0332,191500.0
2012-05-18 12:00:00,13.71,13.81,13.7,13.8,126100.0,13.0332,13.1283,13.0237,13.1188,126100.0
2012-05-18 12:30:00,13.8,13.94,13.79,13.84,110300.0,13.1188,13.2518,13.1092,13.1568,110300.0
2012-05-18 13:00:00,13.84,13.88,13.79,13.81,61200.0,13.1568,13.1948,13.1092,13.1283,61200.0
2012-05-18 13:30:00,13.81,13.83,13.74,13.76,92000.0,13.1283,13.1473,13.0617,13.0807,92000.0
2012-05-18 14:00:00,13.75,13.8,13.72,13.75,78400.0,13.0712,13.1188,13.0427,13.0712,78400.0
2012-05-18 14:30:00,13.74,13.74,13.61,13.62,101200.0,13.0617,13.0617,12.9381,12.9476,101200.0
2012-05-18 15:00:00,13.61,13.71,13.58,13.62,116900.0,12.9381,13.0332,12.9096,12.9476,116900.0
2012-05-18 15:30:00,13.62,13.66,13.48,13.58,650100.0,12.9476,12.9857,12.8146,12.9096,650100.0
2012-05-21 09:30:00,13.69,13.73,13.5,13.65,106500.0,13.0142,13.0522,12.8336,12.9762,106500.0
2012-05-21 10:00:00,13.65,13.93,13.59,13.92,153700.0,12.9762,13.2423,12.9191,13.2328,153700.0
2012-05-21 10:30:00,13.92,14.02,13.84,13.98,239700.0,13.2328,13.3279,13.1568,13.2899,239700.0
2012-05-21 11:00:00,13.99,13.99,13.79,13.8,201800.0,13.2994,13.2994,13.1092,13.1188,201800.0
2012-05-21 11:30:00,13.8,13.94,13.8,13.94,140700.0,13.1188,13.2518,13.1188,13.2518,140700.0
2012-05-21 12:00:00,13.93,14.41,13.9,14.38,346700.0,13.2423,13.6986,13.2138,13.6701,346700.0
2012-05-21 12:30:00,14.38,14.4,14.24,14.25,86100.0,13.6701,13.6891,13.537,13.5465,86100.0
2012-05-21 13:00:00,14.25,14.31,14.21,14.29,128900.0,13.5465,13.6036,13.5085,13.5846,128900.0
2012-05-21 13:30:00,14.28,14.41,14.27,14.41,101200.0,13.5751,13.6986,13.5656,13.6986,101200.0
2012-05-21 14:00:00,14.41,14.48,14.37,14.43,232300.0,13.6986,13.7652,13.6606,13.7177,232300.0
2012-05-21 14:30:00,14.43,14.44,14.38,14.39,185600.0,13.7177,13.7272,13.6701,13.6796,185600.0
2012-05-21 15:00:00,14.39,14.58,14.39,14.5,240300.0,13.6796,13.8602,13.6796,13.7842,240300.0
2012-05-21 15:30:00,14.5,14.55,14.44,14.44,415500.0,13.7842,13.8317,13.7272,13.7272,415500.0
2012-05-22 09:30:00,14.49,14.89,14.48,14.7,410900.0,13.7747,14.1549,13.7652,13.9743,410900.0
2012-05-22 10:00:00,14.69,14.89,14.69,14.78,190000.0,13.9648,14.1549,13.9648,14.0504,190000.0
2012-05-22 10:30:00,14.79,14.92,14.79,14.81,63700.0,14.0599,14.1835,14.0599,14.0789,63700.0
2012-05-22 11:00:00,14.81,14.82,14.73,14.73,84400.0,14.0789,14.0884,14.0028,14.0028,84400.0
2012-05-22 11:30:00,14.73,14.77,14.62,14.65,114500.0,14.0028,14.0409,13.8983,13.9268,114500.0
2012-05-22 12:00:00,14.64,14.68,14.52,14.68,120200.0,13.9173,13.9553,13.8032,13.9553,120200.0
2012-05-22 12:30:00,14.68,14.74,14.65,14.66,72900.0,13.9553,14.0124,13.9268,13.9363,72900.0
2012-05-22 13:00:00,14.66,14.73,14.59,14.64,89500.0,13.9363,14.0028,13.8698,13.9173,89500.0
2012-05-22 13:30:00,14.64,14.73,14.58,14.61,84400.0,13.9173,14.0028,13.8602,13.8888,84400.0
2012-05-22 14:00:00,14.61,14.71,14.6,14.64,71100.0,13.8888,13.9838,13.8793,13.9173,71100.0
2012-05-22 14:30:00,14.63,14.69,14.59,14.65,112800.0,13.9078,13.9648,13.8698,13.9268,112800.0
2012-05-22 15:00:00,14.64,14.68,14.51,14.52,148600.0,13.9173,13.9553,13.7937,13.8032,148600.0
2012-05-22 15:30:00,14.52,14.52,14.27,14.44,403700.0,13.8032,13.8032,13.5656,13.7272,403700.0
2012-05-23 09:30:00,14.25,14.42,14.06,14.14,67200.0,13.5465,13.7081,13.3659,13.442,67200.0
2012-05-23 10:00:00,14.18,14.27,14.01,14.07,93200.0,13.48,13.5656,13.3184,13.3754,93200.0
2012-05-23 10:30:00,14.06,14.09,13.86,13.9,191900.0,13.3659,13.3944,13.1758,13.2138,191900.0
2012-05-23 11:00:00,13.9,13.99,13.88,13.89,100700.0,13.2138,13.2994,13.1948,13.2043,100700.0
2012-05-23 11:30:00,13.9,13.95,13.82,13.84,80300.0,13.2138,13.2613,13.1378,13.1568,80300.0
2012-05-23 12:00:00,13.84,13.84,13.6,13.61,189300.0,13.1568,13.1568,12.9286,12.9381,189300.0
2012-05-23 12:30:00,13.61,13.73,13.61,13.67,120600.0,12.9381,13.0522,12.9381,12.9952,120600.0
2012-05-23 13:00:00,13.67,13.89,13.66,13.85,114300.0,12.9952,13.2043,12.9857,13.1663,114300.0
2012-05-23 13:30:00,13.85,13.97,13.84,13.93,77800.0,13.1663,13.2804,13.1568,13.2423,77800.0
2012-05-23 14:00:00,13.94,13.94,13.83,13.85,91500.0,13.2518,13.2518,13.1473,13.1663,91500.0
2012-05-23 14:30:00,13.84,14.22,13.83,14.2,244500.0,13.1568,13.518,13.1473,13.499,244500.0
2012-05-23 15:00:00,14.21,14.38,14.13,14.38,272200.0,13.5085,13.6701,13.4325,13.6701,272200.0
2012-05-23 15:30:00,14.38,14.56,14.38,14.51,381700.0,13.6701,13.8412,13.6701,13.7937,381700.0
2012-05-24 09:30:00,14.56,14.72,14.33,14.39,59700.0,13.8412,13.9933,13.6226,13.6796,59700.0
2012-05-24 10:00:00,14.4,14.46,14.33,14.45,63900.0,13.6891,13.7462,13.6226,13.7367,63900.0
2012-05-24 10:30:00,14.44,14.5,14.4,14.45,48900.0,13.7272,13.7842,13.6891,13.7367,48900.0
2012-05-24 11:00:00,14.45,14.47,14.35,14.4,44500.0,13.7367,13.7557,13.6416,13.6891,44500.0
2012-05-24 11:30:00,14.4,14.41,14.21,14.26,68200.0,13.6891,13.6986,13.5085,13.556,68200.0
2012-05-24 12:00:00,14.25,14.28,14.19,14.25,56400.0,13.5465,13.5751,13.4895,13.5465,56400.0
2012-05-24 12:30:00,14.26,14.36,14.26,14.34,35600.0,13.556,13.6511,13.556,13.6321,35600.0
2012-05-24 13:00:00,14.33,14.4,14.31,14.31,39600.0,13.6226,13.6891,13.6036,13.6036,39600.0
2012-05-24 13:30:00,14.3,14.34,14.25,14.25,113000.0,13.5941,13.6321,13.5465,13.5465,113000.0
2012-05-24 14:00:00,14.25,14.35,14.24,14.31,132900.0,13.5465,13.6416,13.537,13.6036,132900.0
2012-05-24 14:30:00,14.32,14.38,14.27,14.29,85600.0,13.6131,13.6701,13.5656,13.5846,85600.0
2012-05-24 15:00:00,14.28,14.47,14.28,14.44,74100.0,13.5751,13.7557,13.5751,13.7272,74100.0
2012-05-24 15:30:00,14.44,14.5,14.4,14.5,167300.0,13.7272,13.7842,13.6891,13.7842,167300.0
2012-05-25 09:30:00,14.45,14.68,14.4,14.57,71900.0,13.7367,13.9553,13.6891,13.8507,71900.0
2012-05-25 10:00:00,14.57,14.57,14.47,14.55,80600.0,13.8507,13.8507,13.7557,13.8317,80600.0
2012-05-25 10:30:00,14.55,14.6,14.51,14.53,48100.0,13.8317,13.8793,13.7937,13.8127,48100.0
2012-05-25 11:00:00,14.52,14.59,14.52,14.56,35900.0,13.8032,13.8698,13.8032,13.8412,35900.0
2012-05-25 11:30:00,14.55,14.6,14.49,14.54,45900.0,13.8317,13.8793,13.7747,13.8222,45900.0
2012-05-25 12:00:00,14.55,14.58,14.51,14.52,37100.0,13.8317,13.8602,13.7937,13.8032,37100.0
2012-05-25 12:30:00,14.52,14.9,14.51,14.87,139700.0,13.8032,14.1645,13.7937,14.1359,139700.0
2012-05-25 13:00:00,14.89,14.89,14.61,14.8,178800.0,14.1549,14.1549,13.8888,14.0694,178800.0
2012-05-25 13:30:00,14.81,14.85,14.77,14.83,101500.0,14.0789,14.1169,14.0409,14.0979,101500.0
2012-05-25 14:00:00,14.83,14.87,14.75,14.79,87700.0,14.0979,14.1359,14.0219,14.0599,87700.0
2012-05-25 14:30:00,14.79,14.82,14.71,14.72,131000.0,14.0599,14.0884,13.9838,13.9933,131000.0
2012-05-25 15:00:00,14.72,14.77,14.62,14.67,105300.0,13.9933,14.0409,13.8983,13.9458,105300.0
2012-05-25 15:30:00,14.68,14.84,14.66,14.83,309500.0,13.9553,14.1074,13.9363,14.0979,309500.0
2012-05-29 09:30:00,14.91,14.99,14.83,14.87,74100.0,14.174,14.25,14.0979,14.1359,74100.0
2012-05-29 10:00:00,14.87,15.11,14.81,15.08,114800.0,14.1359,14.3641,14.0789,14.3356,114800.0
2012-05-29 10:30:00,15.08,15.1,14.99,15.03,53600.0,14.3356,14.3546,14.25,14.288,53600.0
2012-05-29 11:00:00,15.02,15.02,14.89,14.98,63900.0,14.2785,14.2785,14.1549,14.2405,63900.0
2012-05-29 11:30:00,14.97,14.99,14.84,14.85,102400.0,14.231,14.25,14.1074,14.1169,102400.0
2012-05-29 12:00:00,14.85,14.93,14.75,14.78,61700.0,14.1169,14.193,14.0219,14.0504,61700.0
2012-05-29 12:30:00,14.77,14.86,14.73,14.83,38100.0,14.0409,14.1264,14.0028,14.0979,38100.0
2012-05-29 13:00:00,14.81,14.82,14.76,14.76,42900.0,14.0789,14.0884,14.0314,14.0314,42900.0
2012-05-29 13:30:00,14.77,14.89,14.76,14.88,53400.0,14.0409,14.1549,14.0314,14.1454,53400.0
2012-05-29 14:00:00,14.87,14.94,14.85,14.93,46400.0,14.1359,14.2025,14.1169,14.193,46400.0
2012-05-29 14:30:00,14.93,14.97,14.91,14.96,70000.0,14.193,14.231,14.174,14.2215,70000.0
2012-05-29 15:00:00,14.95,14.97,14.9,14.97,71400.0,14.212,14.231,14.1645,14.231,71400.0
2012-05-29 15:30:00,14.97,15.1,14.92,15.05,406400.0,14.231,14.3546,14.1835,14.307,406400.0
2012-05-30 09:30:00,14.83,14.83,14.52,14.7,94600.0,14.0979,14.0979,13.8032,13.9743,94600.0
2012-05-30 10:00:00,14.69,14.69,14.34,14.38,130600.0,13.9648,13.9648,13.6321,13.6701,130600.0
2012-05-30 10:30:00,14.38,14.38,14.3,14.34,130200.0,13.6701,13.6701,13.5941,13.6321,130200.0
2012-05-30 11:00:00,14.34,14.38,14.29,14.33,373800.0,13.6321,13.6701,13.5846,13.6226,373800.0
2012-05-30 11:30:00,14.33,14.34,14.2,14.24,114200.0,13.6226,13.6321,13.499,13.537,114200.0
2012-05-30 12:00:00,14.25,14.25,14.1,14.21,116600.0,13.5465,13.5465,13.4039,13.5085,116600.0
2012-05-30 12:30:00,14.21,14.32,14.15,14.31,133100.0,13.5085,13.6131,13.4515,13.6036,133100.0
2012-05-30 13:00:00,14.31,14.35,14.29,14.35,75800.0,13.6036,13.6416,13.5846,13.6416,75800.0
2012-05-30 13:30:00,14.34,14.46,14.34,14.46,119900.0,13.6321,13.7462,13.6321,13.7462,119900.0
2012-05-30 14:00:00,14.45,14.55,14.45,14.54,92400.0,13.7367,13.8317,13.7367,13.8222,92400.0
2012-05-30 14:30:00,14.53,14.58,14.51,14.52,49800.0,13.8127,13.8602,13.7937,13.8032,49800.0
2012-05-30 15:00:00,14.53,14.57,14.43,14.54,150200.0,13.8127,13.8507,13.7177,13.8222,150200.0
2012-05-30 15:30:00,14.53,14.53,14.45,14.45,248100.0,13.8127,13.8127,13.7367,13.7367,248100.0
2012-05-31 09:30:00,14.51,14.52,14.0,14.03,85900.0,13.7937,13.8032,13.3089,13.3374,85900.0
2012-05-31 10:00:00,14.02,14.48,13.9,14.45,279900.0,13.3279,13.7652,13.2138,13.7367,279900.0
2012-05-31 10:30:00,14.44,14.53,14.36,14.44,462900.0,13.7272,13.8127,13.6511,13.7272,462900.0
2012-05-31 11:00:00,14.44,14.46,14.31,14.38,346900.0,13.7272,13.7462,13.6036,13.6701,346900.0
2012-05-31 11:30:00,14.38,14.47,14.37,14.45,167200.0,13.6701,13.7557,13.6606,13.7367,167200.0
2012-05-31 12:00:00,14.44,14.52,14.43,14.49,186200.0,13.7272,13.8032,13.7177,13.7747,186200.0
2012-05-31 12:30:00,14.49,14.5,14.32,14.41,197500.0,13.7747,13.7842,13.6131,13.6986,197500.0
2012-05-31 13:00:00,14.41,14.58,14.4,14.5,84900.0,13.6986,13.8602,13.6891,13.7842,84900.0
2012-05-31 13:30:00,14.5,14.52,14.42,14.46,96300.0,13.7842,13.8032,13.7081,13.7462,96300.0
2012-05-31 14:00:00,14.46,14.54,14.44,14.51,91100.0,13.7462,13.8222,13.7272,13.7937,91100.0
2012-05-31 14:30:00,14.51,14.66,14.51,14.64,84400.0,13.7937,13.9363,13.7937,13.9173,84400.0
2012-05-31 15:00:00,14.63,14.85,14.56,14.83,146800.0,13.9078,14.1169,13.8412,14.0979,146800.0
2012-05-31 15:30:00,14.82,14.92,14.75,14.85,654700.0,14.0884,14.1835,14.0219,14.1169,654700.0
2012-06-01 09:30:00,14.29,14.3,13.88,13.91,230000.0,13.5846,13.5941,13.1948,13.2233,230000.0
2012-06-01 10:00:00,13.91,14.18,13.83,13.84,264000.0,13.2233,13.48,13.1473,13.1568,264000.0
2012-06-01 10:30:00,13.83,13.86,13.72,13.83,141300.0,13.1473,13.1758,13.0427,13.1473,141300.0
2012-06-01 11:00:00,13.82,13.86,13.76,13.81,131700.0,13.1378,13.1758,13.0807,13.1283,131700.0
2012-06-01 11:30:00,13.81,13.82,13.7,13.75,139700.0,13.1283,13.1378,13.0237,13.0712,139700.0
2012-06-01 12:00:00,13.75,13.85,13.72,13.78,151900.0,13.0712,13.1663,13.0427,13.0997,151900.0
2012-06-01 12:30:00,13.77,13.77,13.6,13.64,100100.0,13.0902,13.0902,12.9286,12.9667,100100.0
2012-06-01 13:00:00,13.64,13.65,13.56,13.56,156400.0,12.9667,12.9762,12.8906,12.8906,156400.0
2012-06-01 13:30:00,13.56,13.57,13.46,13.55,126600.0,12.8906,12.9001,12.7955,12.8811,126600.0
2012-06-01 14:00:00,13.56,13.64,13.54,13.61,206200.0,12.8906,12.9667,12.8716,12.9381,206200.0
2012-06-01 14:30:00,13.61,13.75,13.59,13.69,253100.0,12.9381,13.0712,12.9191,13.0142,253100.0
2012-06-01 15:00:00,13.69,13.72,13.48,13.55,276900.0,13.0142,13.0427,12.8146,12.8811,276900.0
2012-06-01 15:30:00,13.56,13.57,13.35,13.39,333900.0,12.8906,12.9001,12.691,12.729,333900.0
2012-06-04 09:30:00,13.41,13.55,13.29,13.39,143300.0,12.748,12.8811,12.6339,12.729,143300.0
2012-06-04 10:00:00,13.39,13.39,13.22,13.27,101400.0,12.729,12.729,12.5674,12.6149,101400.0
2012-06-04 10:30:00,13.27,13.29,13.16,13.24,114700.0,12.6149,12.6339,12.5103,12.5864,114700.0
2012-06-04 11:00:00,13.25,13.26,13.19,13.19,68300.0,12.5959,12.6054,12.5389,12.5389,68300.0
2012-06-04 11:30:00,13.19,13.19,13.12,13.12,53000.0,12.5389,12.5389,12.4723,12.4723,53000.0
2012-06-04 12:00:00,13.12,13.12,12.93,12.93,99800.0,12.4723,12.4723,12.2917,12.2917,99800.0
2012-06-04 12:30:00,12.93,12.94,12.9,12.94,180000.0,12.2917,12.3012,12.2632,12.3012,180000.0
2012-06-04 13:00:00,12.94,12.98,12.86,12.87,80700.0,12.3012,12.3392,12.2252,12.2347,80700.0
2012-06-04 13:30:00,12.87,12.93,12.86,12.93,145600.0,12.2347,12.2917,12.2252,12.2917,145600.0
2012-06-04 14:00:00,12.93,13.15,12.92,13.15,75900.0,12.2917,12.5008,12.2822,12.5008,75900.0
2012-06-04 14:30:00,13.15,13.31,13.13,13.15,112500.0,12.5008,12.6529,12.4818,12.5008,112500.0
2012-06-04 15:00:00,13.14,13.18,13.09,13.13,94900.0,12.4913,12.5294,12.4438,12.4818,94900.0
2012-06-04 15:30:00,13.13,13.16,13.09,13.13,155400.0,12.4818,12.5103,12.4438,12.4818,155400.0
2012-06-05 09:30:00,13.08,13.09,12.97,13.08,87000.0,12.4343,12.4438,12.3297,12.4343,87000.0
2012-06-05 10:00:00,13.08,13.33,13.08,13.29,118900.0,12.4343,12.672,12.4343,12.6339,118900.0
2012-06-05 10:30:00,13.31,13.31,13.18,13.21,189800.0,12.6529,12.6529,12.5294,12.5579,189800.0
2012-06-05 11:00:00,13.21,13.32,13.21,13.23,58200.0,12.5579,12.6624,12.5579,12.5769,58200.0
2012-06-05 11:30:00,13.23,13.27,13.17,13.22,210700.0,12.5769,12.6149,12.5199,12.5674,210700.0
2012-06-05 12:00:00,13.22,13.33,13.22,13.32,62100.0,12.5674,12.672,12.5674,12.6624,62100.0
2012-06-05 12:30:00,13.33,13.45,13.33,13.43,64900.0,12.672,12.786,12.672,12.767,64900.0
2012-06-05 13:00:00,13.44,13.48,13.4,13.47,62700.0,12.7765,12.8146,12.7385,12.805,62700.0
2012-06-05 13:30:00,13.47,13.58,13.47,13.5,65200.0,12.805,12.9096,12.805,12.8336,65200.0
2012-06-05 14:00:00,13.5,13.6,13.44,13.57,67700.0,12.8336,12.9286,12.7765,12.9001,67700.0
2012-06-05 14:30:00,13.57,13.62,13.56,13.61,126600.0,12.9001,12.9476,12.8906,12.9381,126600.0
2012-06-05 15:00:00,13.62,13.65,13.49,13.49,306800.0,12.9476,12.9762,12.8241,12.8241,306800.0
2012-06-05 15:30:00,13.5,13.58,13.46,13.52,357100.0,12.8336,12.9096,12.7955,12.8526,357100.0
2012-06-06 09:30:00,13.68,13.75,13.6,13.72,129300.0,13.0047,13.0712,12.9286,13.0427,129300.0
2012-06-06 10:00:00,13.72,13.73,13.63,13.69,149500.0,13.0427,13.0522,12.9571,13.0142,149500.0
2012-06-06 10:30:00,13.69,13.89,13.67,13.84,73400.0,13.0142,13.2043,12.9952,13.1568,73400.0
2012-06-06 11:00:00,13.84,13.95,13.79,13.95,59800.0,13.1568,13.2613,13.1092,13.2613,59800.0
2012-06-06 11:30:00,13.94,13.94,13.8,13.8,109200.0,13.2518,13.2518,13.1188,13.1188,109200.0
2012-06-06 12:00:00,13.8,13.83,13.76,13.76,57700.0,13.1188,13.1473,13.0807,13.0807,57700.0
2012-06-06 12:30:00,13.77,13.77,13.73,13.74,53600.0,13.0902,13.0902,13.0522,13.0617,53600.0
2012-06-06 13:00:00,13.74,13.77,13.7,13.76,122500.0,13.0617,13.0902,13.0237,13.0807,122500.0
2012-06-06 13:30:00,13.77,13.79,13.73,13.75,75700.0,13.0902,13.1092,13.0522,13.0712,75700.0
2012-06-06 14:00:00,13.74,13.77,13.63,13.63,229300.0,13.0617,13.0902,12.9571,12.9571,229300.0
2012-06-06 14:30:00,13.64,13.65,13.6,13.61,135300.0,12.9667,12.9762,12.9286,12.9381,135300.0
2012-06-06 15:00:00,13.61,13.67,13.54,13.55,136500.0,12.9381,12.9952,12.8716,12.8811,136500.0
2012-06-06 15:30:00,13.56,13.67,13.54,13.6,434200.0,12.8906,12.9952,12.8716,12.9286,434200.0
2012-06-07 09:30:00,14.06,14.33,13.88,13.94,503800.0,13.3659,13.6226,13.1948,13.2518,503800.0
2012-06-07 10:00:00,13.92,13.93,13.51,13.8,342900.0,13.2328,13.2423,12.8431,13.1188,342900.0
2012-06-07 10:30:00,13.79,13.8,13.32,13.41,181600.0,13.1092,13.1188,12.6624,12.748,181600.0
2012-06-07 11:00:00,13.41,13.52,13.4,13.48,117100.0,12.748,12.8526,12.7385,12.8146,117100.0
2012-06-07 11:30:00,13.48,13.58,13.47,13.52,93600.0,12.8146,12.9096,12.805,12.8526,93600.0
2012-06-07 12:00:00,13.52,13.66,13.49,13.63,369700.0,12.8526,12.9857,12.8241,12.9571,369700.0
2012-06-07 12:30:00,13.64,13.65,13.47,13.51,107300.0,12.9667,12.9762,12.805,12.8431,107300.0
2012-06-07 13:00:00,13.5,13.6,13.5,13.56,1097100.0,12.8336,12.9286,12.8336,12.8906,1097100.0
2012-06-07 13:30:00,13.57,13.63,13.54,13.62,135900.0,12.9001,12.9571,12.8716,12.9476,135900.0
2012-06-07 14:00:00,13.6,13.65,13.57,13.63,59500.0,12.9286,12.9762,12.9001,12.9571,59500.0
2012-06-07 14:30:00,13.63,13.64,13.58,13.6,38800.0,12.9571,12.9667,12.9096,12.9286,38800.0
2012-06-07 15:00:00,13.6,13.61,13.45,13.48,139300.0,12.9286,12.9381,12.786,12.8146,139300.0
2012-06-07 15:30:00,13.49,13.58,13.35,13.36,472700.0,12.8241,12.9096,12.691,12.7005,472700.0
2012-06-08 09:30:00,13.35,13.4,13.0,13.19,72400.0,12.691,12.7385,12.3582,12.5389,72400.0
2012-06-08 10:00:00,13.19,13.46,13.19,13.41,129500.0,12.5389,12.7955,12.5389,12.748,129500.0
2012-06-08 10:30:00,13.43,13.52,13.41,13.45,155800.0,12.767,12.8526,12.748,12.786,155800.0
2012-06-08 11:00:00,13.44,13.52,13.38,13.42,131300.0,12.7765,12.8526,12.7195,12.7575,131300.0
2012-06-08 11:30:00,13.42,13.47,13.42,13.44,56800.0,12.7575,12.805,12.7575,12.7765,56800.0
2012-06-08 12:00:00,13.44,13.46,13.36,13.42,141500.0,12.7765,12.7955,12.7005,12.7575,141500.0
2012-06-08 12:30:00,13.42,13.57,13.42,13.57,141200.0,12.7575,12.9001,12.7575,12.9001,141200.0
2012-06-08 13:00:00,13.56,13.61,13.55,13.6,176100.0,12.8906,12.9381,12.8811,12.9286,176100.0
2012-06-08 13:30:00,13.59,13.61,13.53,13.6,134000.0,12.9191,12.9381,12.8621,12.9286,134000.0
2012-06-08 14:00:00,13.59,13.6,13.52,13.54,102100.0,12.9191,12.9286,12.8526,12.8716,102100.0
2012-06-08 14:30:00,13.55,13.6,13.54,13.54,82900.0,12.8811,12.9286,12.8716,12.8716,82900.0
2012-06-08 15:00:00,13.54,13.6,13.47,13.47,164500.0,12.8716,12.9286,12.805,12.805,164500.0
2012-06-08 15:30:00,13.47,13.5,13.38,13.45,396600.0,12.805,12.8336,12.7195,12.786,396600.0
2012-06-11 09:30:00,13.68,13.81,13.42,13.42,225500.0,13.0047,13.1283,12.7575,12.7575,225500.0
2012-06-11 10:00:00,13.42,13.42,13.28,13.33,139600.0,12.7575,12.7575,12.6244,12.672,139600.0
2012-06-11 10:30:00,13.33,13.52,13.29,13.34,99700.0,12.672,12.8526,12.6339,12.6815,99700.0
2012-06-11 11:00:00,13.34,13.5,13.3,13.49,64500.0,12.6815,12.8336,12.6434,12.8241,64500.0
2012-06-11 11:30:00,13.49,13.54,13.38,13.51,104200.0,12.8241,12.8716,12.7195,12.8431,104200.0
2012-06-11 12:00:00,13.49,13.53,13.46,13.47,69900.0,12.8241,12.8621,12.7955,12.805,69900.0
2012-06-11 12:30:00,13.48,13.57,13.47,13.54,86900.0,12.8146,12.9001,12.805,12.8716,86900.0
2012-06-11 13:00:00,13.54,13.68,13.54,13.65,144500.0,12.8716,13.0047,12.8716,12.9762,144500.0
2012-06-11 13:30:00,13.65,13.65,13.46,13.46,136200.0,12.9762,12.9762,12.7955,12.7955,136200.0
2012-06-11 14:00:00,13.46,13.47,13.36,13.47,102000.0,12.7955,12.805,12.7005,12.805,102000.0
2012-06-11 14:30:00,13.47,13.52,13.43,13.46,151300.0,12.805,12.8526,12.767,12.7955,151300.0
2012-06-11 15:00:00,13.45,13.5,13.32,13.33,235200.0,12.786,12.8336,12.6624,12.672,235200.0
2012-06-11 15:30:00,13.33,13.47,13.32,13.35,459300.0,12.672,12.805,12.6624,12.691,459300.0
2012-06-12 09:30:00,13.41,13.41,13.15,13.17,88300.0,12.748,12.748,12.5008,12.5199,88300.0
2012-06-12 10:00:00,13.18,13.32,13.13,13.18,164500.0,12.5294,12.6624,12.4818,12.5294,164500.0
2012-06-12 10:30:00,13.17,13.21,13.01,13.12,128400.0,12.5199,12.5579,12.3678,12.4723,128400.0
2012-06-12 11:00:00,13.11,13.21,13.11,13.16,234100.0,12.4628,12.5579,12.4628,12.5103,234100.0
2012-06-12 11:30:00,13.16,13.19,13.08,13.08,84900.0,12.5103,12.5389,12.4343,12.4343,84900.0
2012-06-12 12:00:00,13.08,13.12,13.0,13.01,68000.0,12.4343,12.4723,12.3582,12.3678,68000.0
2012-06-12 12:30:00,13.0,13.04,13.0,13.02,50400.0,12.3582,12.3963,12.3582,12.3773,50400.0
2012-06-12 13:00:00,13.02,13.13,13.01,13.02,72100.0,12.3773,12.4818,12.3678,12.3773,72100.0
2012-06-12 13:30:00,13.02,13.06,12.99,13.02,254400.0,12.3773,12.4153,12.3487,12.3773,254400.0
2012-06-12 14:00:00,13.01,13.07,13.0,13.0,86700.0,12.3678,12.4248,12.3582,12.3582,86700.0
2012-06-12 14:30:00,13.0,13.13,13.0,13.13,111100.0,12.3582,12.4818,12.3582,12.4818,111100.0
2012-06-12 15:00:00,13.13,13.25,13.11,13.25,180400.0,12.4818,12.5959,12.4628,12.5959,180400.0
2012-06-12 15:30:00,13.25,13.27,13.19,13.21,330600.0,12.5959,12.6149,12.5389,12.5579,330600.0
2012-06-13 09:30:00,13.17,13.25,12.99,13.06,78700.0,12.5199,12.5959,12.3487,12.4153,78700.0
2012-06-13 10:00:00,13.04,13.2,13.0,13.16,82400.0,12.3963,12.5484,12.3582,12.5103,82400.0
2012-06-13 10:30:00,13.17,13.49,13.17,13.48,103600.0,12.5199,12.8241,12.5199,12.8146,103600.0
2012-06-13 11:00:00,13.48,13.52,13.37,13.52,156300.0,12.8146,12.8526,12.71,12.8526,156300.0
2012-06-13 11:30:00,13.51,13.54,13.45,13.48,143000.0,12.8431,12.8716,12.786,12.8146,143000.0
2012-06-13 12:00:00,13.49,13.5,13.33,13.48,979100.0,12.8241,12.8336,12.672,12.8146,979100.0
2012-06-13 12:30:00,13.47,13.56,13.47,13.5,113200.0,12.805,12.8906,12.805,12.8336,113200.0
2012-06-13 13:00:00,13.5,13.56,13.5,13.54,128800.0,12.8336,12.8906,12.8336,12.8716,128800.0
2012-06-13 13:30:00,13.54,13.54,13.28,13.29,129800.0,12.8716,12.8716,12.6244,12.6339,129800.0
2012-06-13 14:00:00,13.3,13.3,13.19,13.24,132400.0,12.6434,12.6434,12.5389,12.5864,132400.0
2012-06-13 14:30:00,13.24,13.24,13.13,13.17,104000.0,12.5864,12.5864,12.4818,12.5199,104000.0
2012-06-13 15:00:00,13.17,13.19,12.97,13.0,144600.0,12.5199,12.5389,12.3297,12.3582,144600.0
2012-06-13 15:30:00,12.99,13.03,12.89,12.99,476400.0,12.3487,12.3868,12.2537,12.3487,476400.0
2012-06-14 09:30:00,13.0,13.03,12.72,12.96,213700.0,12.3582,12.3868,12.0921,12.3202,213700.0
2012-06-14 10:00:00,12.98,13.06,12.88,13.02,243500.0,12.3392,12.4153,12.2442,12.3773,243500.0
2012-06-14 10:30:00,13.02,13.15,12.97,13.13,60000.0,12.3773,12.5008,12.3297,12.4818,60000.0
2012-06-14 11:00:00,13.13,13.17,13.06,13.16,59000.0,12.4818,12.5199,12.4153,12.5103,59000.0
2012-06-14 11:30:00,13.16,13.28,13.15,13.24,68300.0,12.5103,12.6244,12.5008,12.5864,68300.0
2012-06-14 12:00:00,13.23,13.33,13.23,13.24,82000.0,12.5769,12.672,12.5769,12.5864,82000.0
2012-06-14 12:30:00,13.25,13.36,13.22,13.35,92800.0,12.5959,12.7005,12.5674,12.691,92800.0
2012-06-14 13:00:00,13.36,13.37,13.21,13.29,64300.0,12.7005,12.71,12.5579,12.6339,64300.0
2012-06-14 13:30:00,13.28,13.3,13.21,13.27,89500.0,12.6244,12.6434,12.5579,12.6149,89500.0
2012-06-14 14:00:00,13.27,13.28,13.16,13.19,95900.0,12.6149,12.6244,12.5103,12.5389,95900.0
2012-06-14 14:30:00,13.19,13.25,13.18,13.2,112400.0,12.5389,12.5959,12.5294,12.5484,112400.0
2012-06-14 15:00:00,13.19,13.42,13.18,13.27,223700.0,12.5389,12.7575,12.5294,12.6149,223700.0
2012-06-14 15:30:00,13.27,13.44,13.27,13.39,341400.0,12.6149,12.7765,12.6149,12.729,341400.0
2012-06-15 09:30:00,13.36,13.55,13.34,13.49,326100.0,12.7005,12.8811,12.6815,12.8241,326100.0
2012-06-15 10:00:00,13.48,13.5,13.4,13.44,80700.0,12.8146,12.8336,12.7385,12.7765,80700.0
2012-06-15 10:30:00,13.44,13.53,13.4,13.51,106600.0,12.7765,12.8621,12.7385,12.8431,106600.0
2012-06-15 11:00:00,13.51,13.6,13.5,13.6,57300.0,12.8431,12.9286,12.8336,12.9286,57300.0
2012-06-15 11:30:00,13.6,13.62,13.54,13.54,73800.0,12.9286,12.9476,12.8716,12.8716,73800.0
2012-06-15 12:00:00,13.54,13.59,13.51,13.58,100400.0,12.8716,12.9191,12.8431,12.9096,100400.0
2012-06-15 12:30:00,13.59,13.71,13.59,13.69,211900.0,12.9191,13.0332,12.9191,13.0142,211900.0
2012-06-15 13:00:00,13.69,13.83,13.67,13.82,158700.0,13.0142,13.1473,12.9952,13.1378,158700.0
2012-06-15 13:30:00,13.82,13.89,13.79,13.87,156000.0,13.1378,13.2043,13.1092,13.1853,156000.0
2012-06-15 14:00:00,13.87,13.88,13.84,13.88,160900.0,13.1853,13.1948,13.1568,13.1948,160900.0
2012-06-15 14:30:00,13.87,14.0,13.84,13.95,172300.0,13.1853,13.3089,13.1568,13.2613,172300.0
2012-06-15 15:00:00,13.95,14.07,13.93,14.02,262800.0,13.2613,13.3754,13.2423,13.3279,262800.0
2012-06-15 15:30:00,14.01,14.05,13.99,14.03,284300.0,13.3184,13.3564,13.2994,13.3374,284300.0
2012-06-18 09:30:00,13.78,13.92,13.62,13.63,146200.0,13.0997,13.2328,12.9476,12.9571,146200.0
2012-06-18 10:00:00,13.64,13.88,13.62,13.87,174100.0,12.9667,13.1948,12.9476,13.1853,174100.0
2012-06-18 10:30:00,13.86,14.02,13.78,13.9,89700.0,13.1758,13.3279,13.0997,13.2138,89700.0
2012-06-18 11:00:00,13.92,13.92,13.81,13.84,88100.0,13.2328,13.2328,13.1283,13.1568,88100.0
2012-06-18 11:30:00,13.83,13.87,13.77,13.83,113100.0,13.1473,13.1853,13.0902,13.1473,113100.0
2012-06-18 12:00:00,13.82,13.94,13.77,13.92,56200.0,13.1378,13.2518,13.0902,13.2328,56200.0
2012-06-18 12:30:00,13.92,13.95,13.82,13.83,138900.0,13.2328,13.2613,13.1378,13.1473,138900.0
2012-06-18 13:00:00,13.82,13.95,13.81,13.94,112000.0,13.1378,13.2613,13.1283,13.2518,112000.0
2012-06-18 13:30:00,13.93,14.15,13.93,14.15,97300.0,13.2423,13.4515,13.2423,13.4515,97300.0
2012-06-18 14:00:00,14.13,14.18,14.1,14.11,85300.0,13.4325,13.48,13.4039,13.4135,85300.0
2012-06-18 14:30:00,14.12,14.27,14.11,14.25,213400.0,13.423,13.5656,13.4135,13.5465,213400.0
2012-06-18 15:00:00,14.25,14.28,14.19,14.27,217800.0,13.5465,13.5751,13.4895,13.5656,217800.0
2012-06-18 15:30:00,14.27,14.33,14.21,14.29,355900.0,13.5656,13.6226,13.5085,13.5846,355900.0
2012-06-19 09:30:00,14.35,14.8,14.35,14.79,155400.0,13.6416,14.0694,13.6416,14.0599,155400.0
2012-06-19 10:00:00,14.8,14.94,14.67,14.69,270000.0,14.0694,14.2025,13.9458,13.9648,270000.0
2012-06-19 10:30:00,14.69,14.75,14.55,14.67,141300.0,13.9648,14.0219,13.8317,13.9458,141300.0
2012-06-19 11:00:00,14.67,14.7,14.61,14.62,155800.0,13.9458,13.9743,13.8888,13.8983,155800.0
2012-06-19 11:30:00,14.63,14.71,14.62,14.71,64800.0,13.9078,13.9838,13.8983,13.9838,64800.0
2012-06-19 12:00:00,14.71,14.88,14.71,14.86,188300.0,13.9838,14.1454,13.9838,14.1264,188300.0
2012-06-19 12:30:00,14.87,15.09,14.85,15.01,328900.0,14.1359,14.3451,14.1169,14.269,328900.0
2012-06-19 13:00:00,15.01,15.05,14.95,15.03,87900.0,14.269,14.307,14.212,14.288,87900.0
2012-06-19 13:30:00,15.02,15.19,15.0,15.02,241700.0,14.2785,14.4401,14.2595,14.2785,241700.0
2012-06-19 14:00:00,15.02,15.1,15.0,15.06,118200.0,14.2785,14.3546,14.2595,14.3166,118200.0
2012-06-19 14:30:00,15.06,15.09,14.93,14.99,149200.0,14.3166,14.3451,14.193,14.25,149200.0
2012-06-19 15:00:00,14.99,15.0,14.88,14.88,127900.0,14.25,14.2595,14.1454,14.1454,127900.0
2012-06-19 15:30:00,14.88,14.97,14.88,14.95,300200.0,14.1454,14.231,14.1454,14.212,300200.0
2012-06-20 09:30:00,14.91,14.95,14.74,14.92,131600.0,14.174,14.212,14.0124,14.1835,131600.0
2012-06-20 10:00:00,14.93,15.0,14.85,14.98,73300.0,14.193,14.2595,14.1169,14.2405,73300.0
2012-06-20 10:30:00,14.97,14.98,14.77,14.78,48900.0,14.231,14.2405,14.0409,14.0504,48900.0
2012-06-20 11:00:00,14.77,15.0,14.77,14.96,94600.0,14.0409,14.2595,14.0409,14.2215,94600.0
2012-06-20 11:30:00,14.96,14.98,14.91,14.91,41000.0,14.2215,14.2405,14.174,14.174,41000.0
2012-06-20 12:00:00,14.9,14.9,14.7,14.75,66000.0,14.1645,14.1645,13.9743,14.0219,66000.0
2012-06-20 12:30:00,14.75,14.94,14.69,14.94,130300.0,14.0219,14.2025,13.9648,14.2025,130300.0
2012-06-20 13:00:00,14.94,15.02,14.87,14.9,143800.0,14.2025,14.2785,14.1359,14.1645,143800.0
2012-06-20 13:30:00,14.93,14.94,14.83,14.93,48300.0,14.193,14.2025,14.0979,14.193,48300.0
2012-06-20 14:00:00,14.93,14.94,14.83,14.87,75700.0,14.193,14.2025,14.0979,14.1359,75700.0
2012-06-20 14:30:00,14.87,14.94,14.82,14.9,63600.0,14.1359,14.2025,14.0884,14.1645,63600.0
2012-06-20 15:00:00,14.9,14.9,14.73,14.77,128300.0,14.1645,14.1645,14.0028,14.0409,128300.0
2012-06-20 15:30:00,14.77,14.87,14.76,14.87,231200.0,14.0409,14.1359,14.0314,14.1359,231200.0
2012-06-21 09:30:00,14.81,14.95,14.7,14.86,268900.0,14.0789,14.212,13.9743,14.1264,268900.0
2012-06-21 10:00:00,14.84,14.93,14.74,14.91,86100.0,14.1074,14.193,14.0124,14.174,86100.0
2012-06-21 10:30:00,14.91,14.97,14.82,14.84,166700.0,14.174,14.231,14.0884,14.1074,166700.0
2012-06-21 11:00:00,14.85,14.85,14.61,14.63,213100.0,14.1169,14.1169,13.8888,13.9078,213100.0
2012-06-21 11:30:00,14.63,14.72,14.57,14.71,187800.0,13.9078,13.9933,13.8507,13.9838,187800.0
2012-06-21 12:00:00,14.71,14.72,14.6,14.61,116600.0,13.9838,13.9933,13.8793,13.8888,116600.0
2012-06-21 12:30:00,14.62,14.68,14.59,14.6,66000.0,13.8983,13.9553,13.8698,13.8793,66000.0
2012-06-21 13:00:00,14.61,14.67,14.6,14.62,93500.0,13.8888,13.9458,13.8793,13.8983,93500.0
2012-06-21 13:30:00,14.62,14.67,14.59,14.66,123200.0,13.8983,13.9458,13.8698,13.9363,123200.0
2012-06-21 14:00:00,14.66,14.67,14.55,14.64,79200.0,13.9363,13.9458,13.8317,13.9173,79200.0
2012-06-21 14:30:00,14.64,14.71,14.63,14.68,119300.0,13.9173,13.9838,13.9078,13.9553,119300.0
2012-06-21 15:00:00,14.68,14.68,14.57,14.61,230800.0,13.9553,13.9553,13.8507,13.8888,230800.0
2012-06-21 15:30:00,14.6,14.63,14.51,14.61,325200.0,13.8793,13.9078,13.7937,13.8888,325200.0
2012-06-22 09:30:00,14.69,14.72,14.49,14.65,181300.0,13.9648,13.9933,13.7747,13.9268,181300.0
2012-06-22 10:00:00,14.65,14.66,14.58,14.6,113200.0,13.9268,13.9363,13.8602,13.8793,113200.0
2012-06-22 10:30:00,14.6,14.64,14.54,14.61,122100.0,13.8793,13.9173,13.8222,13.8888,122100.0
2012-06-22 11:00:00,14.61,14.69,14.53,14.53,170100.0,13.8888,13.9648,13.8127,13.8127,170100.0
2012-06-22 11:30:00,14.53,14.54,14.44,14.44,84500.0,13.8127,13.8222,13.7272,13.7272,84500.0
2012-06-22 12:00:00,14.45,14.45,14.36,14.4,69000.0,13.7367,13.7367,13.6511,13.6891,69000.0
2012-06-22 12:30:00,14.4,14.47,14.38,14.39,120100.0,13.6891,13.7557,13.6701,13.6796,120100.0
2012-06-22 13:00:00,14.38,14.39,14.3,14.36,58900.0,13.6701,13.6796,13.5941,13.6511,58900.0
2012-06-22 13:30:00,14.35,14.41,14.34,14.34,65200.0,13.6416,13.6986,13.6321,13.6321,65200.0
2012-06-22 14:00:00,14.34,14.4,14.33,14.36,77700.0,13.6321,13.6891,13.6226,13.6511,77700.0
2012-06-22 14:30:00,14.36,14.6,14.36,14.59,124800.0,13.6511,13.8793,13.6511,13.8698,124800.0
2012-06-22 15:00:00,14.6,14.6,14.48,14.49,139700.0,13.8793,13.8793,13.7652,13.7747,139700.0
2012-06-22 15:30:00,14.49,14.57,14.48,14.5,264800.0,13.7747,13.8507,13.7652,13.7842,264800.0
2012-06-25 09:30:00,14.29,14.43,14.14,14.25,66300.0,13.5846,13.7177,13.442,13.5465,66300.0
2012-06-25 10:00:00,14.26,14.29,14.04,14.04,74400.0,13.556,13.5846,13.3469,13.3469,74400.0
2012-06-25 10:30:00,14.04,14.05,13.99,14.01,100000.0,13.3469,13.3564,13.2994,13.3184,100000.0
2012-06-25 11:00:00,14.02,14.02,13.94,13.94,51500.0,13.3279,13.3279,13.2518,13.2518,51500.0
2012-06-25 11:30:00,13.93,13.98,13.87,13.97,53800.0,13.2423,13.2899,13.1853,13.2804,53800.0
2012-06-25 12:00:00,13.97,14.03,13.96,13.99,40000.0,13.2804,13.3374,13.2709,13.2994,40000.0
2012-06-25 12:30:00,13.99,14.01,13.98,14.0,24200.0,13.2994,13.3184,13.2899,13.3089,24200.0
2012-06-25 13:00:00,14.0,14.05,13.97,14.04,55200.0,13.3089,13.3564,13.2804,13.3469,55200.0
2012-06-25 13:30:00,14.04,14.1,14.04,14.06,53900.0,13.3469,13.4039,13.3469,13.3659,53900.0
2012-06-25 14:00:00,14.07,14.13,14.07,14.07,44000.0,13.3754,13.4325,13.3754,13.3754,44000.0
2012-06-25 14:30:00,14.05,14.05,13.93,13.98,33900.0,13.3564,13.3564,13.2423,13.2899,33900.0
2012-06-25 15:00:00,13.98,14.12,13.97,14.1,61800.0,13.2899,13.423,13.2804,13.4039,61800.0
2012-06-25 15:30:00,14.1,14.11,14.04,14.06,243000.0,13.4039,13.4135,13.3469,13.3659,243000.0
2012-06-26 09:30:00,14.06,14.26,14.02,14.02,150500.0,13.3659,13.556,13.3279,13.3279,150500.0
2012-06-26 10:00:00,14.05,14.13,13.91,14.0,99500.0,13.3564,13.4325,13.2233,13.3089,99500.0
2012-06-26 10:30:00,13.98,14.0,13.84,13.95,96400.0,13.2899,13.3089,13.1568,13.2613,96400.0
2012-06-26 11:00:00,13.95,13.99,13.8,13.9,86500.0,13.2613,13.2994,13.1188,13.2138,86500.0
2012-06-26 11:30:00,13.9,14.07,13.9,14.07,127700.0,13.2138,13.3754,13.2138,13.3754,127700.0
2012-06-26 12:00:00,14.07,14.12,14.06,14.08,39500.0,13.3754,13.423,13.3659,13.3849,39500.0
2012-06-26 12:30:00,14.08,14.11,14.03,14.04,45200.0,13.3849,13.4135,13.3374,13.3469,45200.0
2012-06-26 13:00:00,14.05,14.08,14.01,14.04,53400.0,13.3564,13.3849,13.3184,13.3469,53400.0
2012-06-26 13:30:00,14.04,14.1,14.02,14.06,44400.0,13.3469,13.4039,13.3279,13.3659,44400.0
2012-06-26 14:00:00,14.07,14.14,14.06,14.1,122700.0,13.3754,13.442,13.3659,13.4039,122700.0
2012-06-26 14:30:00,14.1,14.11,14.01,14.05,116200.0,13.4039,13.4135,13.3184,13.3564,116200.0
2012-06-26 15:00:00,14.06,14.1,14.03,14.09,136300.0,13.3659,13.4039,13.3374,13.3944,136300.0
2012-06-26 15:30:00,14.09,14.1,14.03,14.07,250500.0,13.3944,13.4039,13.3374,13.3754,250500.0
2012-06-27 09:30:00,14.13,14.32,14.06,14.2,59900.0,13.4325,13.6131,13.3659,13.499,59900.0
2012-06-27 10:00:00,14.23,14.28,14.17,14.23,100200.0,13.5275,13.5751,13.4705,13.5275,100200.0
2012-06-27 10:30:00,14.24,14.26,14.15,14.23,33200.0,13.537,13.556,13.4515,13.5275,33200.0
2012-06-27 11:00:00,14.24,14.25,14.17,14.19,19400.0,13.537,13.5465,13.4705,13.4895,19400.0
2012-06-27 11:30:00,14.19,14.29,14.19,14.25,96000.0,13.4895,13.5846,13.4895,13.5465,96000.0
2012-06-27 12:00:00,14.26,14.26,14.23,14.25,79700.0,13.556,13.556,13.5275,13.5465,79700.0
2012-06-27 12:30:00,14.25,14.27,14.21,14.26,35300.0,13.5465,13.5656,13.5085,13.556,35300.0
2012-06-27 13:00:00,14.26,14.27,14.21,14.22,93700.0,13.556,13.5656,13.5085,13.518,93700.0
2012-06-27 13:30:00,14.21,14.27,14.19,14.25,94800.0,13.5085,13.5656,13.4895,13.5465,94800.0
2012-06-27 14:00:00,14.25,14.26,14.19,14.25,23000.0,13.5465,13.556,13.4895,13.5465,23000.0
2012-06-27 14:30:00,14.24,14.35,14.24,14.32,45600.0,13.537,13.6416,13.537,13.6131,45600.0
2012-06-27 15:00:00,14.32,14.41,14.3,14.39,41200.0,13.6131,13.6986,13.5941,13.6796,41200.0
2012-06-27 15:30:00,14.39,14.45,14.36,14.4,113000.0,13.6796,13.7367,13.6511,13.6891,113000.0
2012-06-28 09:30:00,14.22,14.56,14.08,14.5,69100.0,13.518,13.8412,13.3849,13.7842,69100.0
2012-06-28 10:00:00,14.49,14.65,14.28,14.51,120800.0,13.7747,13.9268,13.5751,13.7937,120800.0
2012-06-28 10:30:00,14.51,14.51,14.3,14.31,121500.0,13.7937,13.7937,13.5941,13.6036,121500.0
2012-06-28 11:00:00,14.3,14.35,14.28,14.33,66900.0,13.5941,13.6416,13.5751,13.6226,66900.0
2012-06-28 11:30:00,14.33,14.34,14.24,14.29,29900.0,13.6226,13.6321,13.537,13.5846,29900.0
2012-06-28 12:00:00,14.28,14.3,14.18,14.2,20500.0,13.5751,13.5941,13.48,13.499,20500.0
2012-06-28 12:30:00,14.2,14.21,14.14,14.19,24200.0,13.499,13.5085,13.442,13.4895,24200.0
2012-06-28 13:00:00,14.18,14.22,14.15,14.21,25300.0,13.48,13.518,13.4515,13.5085,25300.0
2012-06-28 13:30:00,14.2,14.24,14.14,14.24,29500.0,13.499,13.537,13.442,13.537,29500.0
2012-06-28 14:00:00,14.24,14.26,14.22,14.23,82400.0,13.537,13.556,13.518,13.5275,82400.0
2012-06-28 14:30:00,14.22,14.27,14.21,14.24,34000.0,13.518,13.5656,13.5085,13.537,34000.0
2012-06-28 15:00:00,14.24,14.36,14.24,14.36,52800.0,13.537,13.6511,13.537,13.6511,52800.0
2012-06-28 15:30:00,14.36,14.63,14.36,14.61,222700.0,13.6511,13.9078,13.6511,13.8888,222700.0
2012-06-29 09:30:00,14.99,15.17,14.91,15.06,135300.0,14.25,14.4211,14.174,14.3166,135300.0
2012-06-29 10:00:00,15.05,15.15,15.03,15.05,116900.0,14.307,14.4021,14.288,14.307,116900.0
2012-06-29 10:30:00,15.05,15.07,15.01,15.07,43200.0,14.307,14.3261,14.269,14.3261,43200.0
2012-06-29 11:00:00,15.06,15.15,15.03,15.15,63200.0,14.3166,14.4021,14.288,14.4021,63200.0
2012-06-29 11:30:00,15.14,15.15,15.09,15.12,82300.0,14.3926,14.4021,14.3451,14.3736,82300.0
2012-06-29 12:00:00,15.12,15.15,15.08,15.09,69800.0,14.3736,14.4021,14.3356,14.3451,69800.0
2012-06-29 12:30:00,15.1,15.15,15.08,15.15,47800.0,14.3546,14.4021,14.3356,14.4021,47800.0
2012-06-29 13:00:00,15.15,15.19,15.1,15.11,82300.0,14.4021,14.4401,14.3546,14.3641,82300.0
2012-06-29 13:30:00,15.11,15.13,15.07,15.1,70700.0,14.3641,14.3831,14.3261,14.3546,70700.0
2012-06-29 14:00:00,15.1,15.13,15.05,15.09,76800.0,14.3546,14.3831,14.307,14.3451,76800.0
2012-06-29 14:30:00,15.1,15.1,15.05,15.1,60600.0,14.3546,14.3546,14.307,14.3546,60600.0
2012-06-29 15:00:00,15.09,15.1,15.07,15.1,62200.0,14.3451,14.3546,14.3261,14.3546,62200.0
2012-06-29 15:30:00,15.1,15.2,15.06,15.2,369400.0,14.3546,14.4496,14.3166,14.4496,369400.0
2012-07-02 09:30:00,15.21,15.3,15.05,15.08,89500.0,14.4591,14.5447,14.307,14.3356,89500.0
2012-07-02 10:00:00,15.09,15.09,14.92,15.01,61300.0,14.3451,14.3451,14.1835,14.269,61300.0
2012-07-02 10:30:00,15.01,15.04,14.91,14.94,49400.0,14.269,14.2975,14.174,14.2025,49400.0
2012-07-02 11:00:00,14.94,14.97,14.9,14.92,39600.0,14.2025,14.231,14.1645,14.1835,39600.0
2012-07-02 11:30:00,14.92,15.0,14.92,14.92,24600.0,14.1835,14.2595,14.1835,14.1835,24600.0
2012-07-02 12:00:00,14.92,15.03,14.91,15.01,41500.0,14.1835,14.288,14.174,14.269,41500.0
2012-07-02 12:30:00,15.01,15.14,15.01,15.09,29300.0,14.269,14.3926,14.269,14.3451,29300.0
2012-07-02 13:00:00,15.09,15.1,15.03,15.05,33300.0,14.3451,14.3546,14.288,14.307,33300.0
2012-07-02 13:30:00,15.05,15.05,14.98,14.98,29400.0,14.307,14.307,14.2405,14.2405,29400.0
2012-07-02 14:00:00,14.97,15.12,14.94,15.1,39600.0,14.231,14.3736,14.2025,14.3546,39600.0
2012-07-02 14:30:00,15.11,15.13,15.08,15.11,50200.0,14.3641,14.3831,14.3356,14.3641,50200.0
2012-07-02 15:00:00,15.11,15.19,15.09,15.19,73000.0,14.3641,14.4401,14.3451,14.4401,73000.0
2012-07-02 15:30:00,15.18,15.4,15.16,15.36,232300.0,14.4306,14.6398,14.4116,14.6017,232300.0
2012-07-03 09:30:00,15.35,15.63,15.34,15.59,120800.0,14.5922,14.8584,14.5827,14.8204,120800.0
2012-07-03 10:00:00,15.6,15.66,15.54,15.62,154300.0,14.8299,14.8869,14.7729,14.8489,154300.0
2012-07-03 10:30:00,15.61,15.75,15.61,15.66,69000.0,14.8394,14.9725,14.8394,14.8869,69000.0
2012-07-03 11:00:00,15.66,15.88,15.66,15.87,74400.0,14.8869,15.0961,14.8869,15.0866,74400.0
2012-07-03 11:30:00,15.87,16.15,15.87,16.14,208800.0,15.0866,15.3527,15.0866,15.3432,208800.0
2012-07-03 12:00:00,16.14,16.17,15.98,15.99,204800.0,15.3432,15.3718,15.1911,15.2006,204800.0
2012-07-03 12:30:00,16.0,16.2,15.91,16.2,242900.0,15.2101,15.4003,15.1246,15.4003,242900.0
2012-07-05 09:30:00,16.09,16.19,15.95,15.97,106100.0,15.2957,15.3908,15.1626,15.1816,106100.0
2012-07-05 10:00:00,15.95,16.06,15.88,16.02,107400.0,15.1626,15.2672,15.0961,15.2292,107400.0
2012-07-05 10:30:00,16.01,16.2,16.01,16.18,82200.0,15.2197,15.4003,15.2197,15.3813,82200.0
2012-07-05 11:00:00,16.19,16.32,16.18,16.28,59200.0,15.3908,15.5144,15.3813,15.4763,59200.0
2012-07-05 11:30:00,16.3,16.37,16.23,16.25,54900.0,15.4953,15.5619,15.4288,15.4478,54900.0
2012-07-05 12:00:00,16.26,16.4,16.25,16.39,123000.0,15.4573,15.5904,15.4478,15.5809,123000.0
2012-07-05 12:30:00,16.4,16.41,16.31,16.34,65800.0,15.5904,15.5999,15.5048,15.5334,65800.0
2012-07-05 13:00:00,16.35,16.38,16.27,16.27,60000.0,15.5429,15.5714,15.4668,15.4668,60000.0
2012-07-05 13:30:00,16.28,16.33,16.2,16.3,79100.0,15.4763,15.5239,15.4003,15.4953,79100.0
2012-07-05 14:00:00,16.3,16.32,16.26,16.3,58500.0,15.4953,15.5144,15.4573,15.4953,58500.0
2012-07-05 14:30:00,16.29,16.31,16.2,16.21,97100.0,15.4858,15.5048,15.4003,15.4098,97100.0
2012-07-05 15:00:00,16.21,16.27,16.16,16.21,105800.0,15.4098,15.4668,15.3623,15.4098,105800.0
2012-07-05 15:30:00,16.2,16.28,16.2,16.25,217200.0,15.4003,15.4763,15.4003,15.4478,217200.0
2012-07-06 09:30:00,16.02,16.15,15.94,16.15,73900.0,15.2292,15.3527,15.1531,15.3527,73900.0
2012-07-06 10:00:00,16.15,16.25,16.04,16.17,123100.0,15.3527,15.4478,15.2482,15.3718,123100.0
2012-07-06 10:30:00,16.16,16.17,15.99,16.0,59900.0,15.3623,15.3718,15.2006,15.2101,59900.0
2012-07-06 11:00:00,15.99,16.03,15.85,15.87,186600.0,15.2006,15.2387,15.0676,15.0866,186600.0
2012-07-06 11:30:00,15.86,15.94,15.84,15.87,34600.0,15.0771,15.1531,15.058,15.0866,34600.0
2012-07-06 12:00:00,15.86,15.87,15.77,15.79,57100.0,15.0771,15.0866,14.9915,15.0105,57100.0
2012-07-06 12:30:00,15.8,15.85,15.8,15.82,35500.0,15.02,15.0676,15.02,15.039,35500.0
2012-07-06 13:00:00,15.84,15.85,15.8,15.84,47300.0,15.058,15.0676,15.02,15.058,47300.0
2012-07-06 13:30:00,15.84,15.85,15.82,15.84,26600.0,15.058,15.0676,15.039,15.058,26600.0
2012-07-06 14:00:00,15.83,15.85,15.8,15.85,24400.0,15.0485,15.0676,15.02,15.0676,24400.0
2012-07-06 14:30:00,15.84,15.89,15.84,15.86,93400.0,15.058,15.1056,15.058,15.0771,93400.0
2012-07-06 15:00:00,15.85,15.95,15.83,15.91,75700.0,15.0676,15.1626,15.0485,15.1246,75700.0
2012-07-06 15:30:00,15.91,15.99,15.87,15.92,140200.0,15.1246,15.2006,15.0866,15.1341,140200.0
2012-07-09 09:30:00,15.83,15.89,15.63,15.68,92600.0,15.0485,15.1056,14.8584,14.9059,92600.0
2012-07-09 10:00:00,15.67,15.7,15.57,15.63,116500.0,14.8964,14.925,14.8014,14.8584,116500.0
2012-07-09 10:30:00,15.64,15.84,15.56,15.77,119400.0,14.8679,15.058,14.7919,14.9915,119400.0
2012-07-09 11:00:00,15.78,15.89,15.76,15.85,113000.0,15.001,15.1056,14.982,15.0676,113000.0
2012-07-09 11:30:00,15.84,15.87,15.74,15.74,39600.0,15.058,15.0866,14.963,14.963,39600.0
2012-07-09 12:00:00,15.74,15.89,15.74,15.84,32300.0,14.963,15.1056,14.963,15.058,32300.0
2012-07-09 12:30:00,15.84,15.86,15.77,15.77,28400.0,15.058,15.0771,14.9915,14.9915,28400.0
2012-07-09 13:00:00,15.78,15.79,15.65,15.71,106900.0,15.001,15.0105,14.8774,14.9345,106900.0
2012-07-09 13:30:00,15.72,15.72,15.59,15.59,84200.0,14.944,14.944,14.8204,14.8204,84200.0
2012-07-09 14:00:00,15.6,15.62,15.52,15.52,138000.0,14.8299,14.8489,14.7538,14.7538,138000.0
2012-07-09 14:30:00,15.53,15.54,15.37,15.51,89200.0,14.7634,14.7729,14.6112,14.7443,89200.0
2012-07-09 15:00:00,15.51,15.54,15.45,15.51,102800.0,14.7443,14.7729,14.6873,14.7443,102800.0
2012-07-09 15:30:00,15.51,15.57,15.47,15.54,180200.0,14.7443,14.8014,14.7063,14.7729,180200.0
2012-07-10 09:30:00,15.66,15.72,15.54,15.61,126000.0,14.8869,14.944,14.7729,14.8394,126000.0
2012-07-10 10:00:00,15.61,15.63,15.45,15.48,72700.0,14.8394,14.8584,14.6873,14.7158,72700.0
2012-07-10 10:30:00,15.48,15.5,15.31,15.35,65900.0,14.7158,14.7348,14.5542,14.5922,65900.0
2012-07-10 11:00:00,15.35,15.36,15.13,15.13,87900.0,14.5922,14.6017,14.3831,14.3831,87900.0
2012-07-10 11:30:00,15.12,15.24,15.1,15.15,75100.0,14.3736,14.4877,14.3546,14.4021,75100.0
2012-07-10 12:00:00,15.16,15.18,15.12,15.13,64200.0,14.4116,14.4306,14.3736,14.3831,64200.0
2012-07-10 12:30:00,15.14,15.25,15.13,15.25,37900.0,14.3926,14.4972,14.3831,14.4972,37900.0
2012-07-10 13:00:00,15.25,15.3,15.15,15.17,32300.0,14.4972,14.5447,14.4021,14.4211,32300.0
2012-07-10 13:30:00,15.17,15.21,15.14,15.18,68400.0,14.4211,14.4591,14.3926,14.4306,68400.0
2012-07-10 14:00:00,15.18,15.22,15.08,15.09,92600.0,14.4306,14.4687,14.3356,14.3451,92600.0
2012-07-10 14:30:00,15.09,15.09,14.93,14.95,114200.0,14.3451,14.3451,14.193,14.212,114200.0
2012-07-10 15:00:00,14.95,15.02,14.87,14.88,123600.0,14.212,14.2785,14.1359,14.1454,123600.0
2012-07-10 15:30:00,14.88,15.03,14.86,14.99,233200.0,14.1454,14.288,14.1264,14.25,233200.0
2012-07-11 09:30:00,15.07,15.21,14.99,15.21,81600.0,14.3261,14.4591,14.25,14.4591,81600.0
2012-07-11 10:00:00,15.21,15.37,15.15,15.19,80200.0,14.4591,14.6112,14.4021,14.4401,80200.0
2012-07-11 10:30:00,15.19,15.21,15.05,15.11,104300.0,14.4401,14.4591,14.307,14.3641,104300.0
2012-07-11 11:00:00,15.12,15.24,15.12,15.17,84000.0,14.3736,14.4877,14.3736,14.4211,84000.0
2012-07-11 11:30:00,15.17,15.26,15.17,15.25,111100.0,14.4211,14.5067,14.4211,14.4972,111100.0
2012-07-11 12:00:00,15.26,15.31,15.22,15.31,128500.0,14.5067,14.5542,14.4687,14.5542,128500.0
2012-07-11 12:30:00,15.31,15.32,15.22,15.25,50800.0,14.5542,14.5637,14.4687,14.4972,50800.0
2012-07-11 13:00:00,15.26,15.28,15.21,15.22,30900.0,14.5067,14.5257,14.4591,14.4687,30900.0
2012-07-11 13:30:00,15.23,15.24,15.16,15.16,43200.0,14.4782,14.4877,14.4116,14.4116,43200.0
2012-07-11 14:00:00,15.18,15.26,14.99,15.05,121300.0,14.4306,14.5067,14.25,14.307,121300.0
2012-07-11 14:30:00,15.05,15.16,15.0,15.16,91800.0,14.307,14.4116,14.2595,14.4116,91800.0
2012-07-11 15:00:00,15.15,15.17,15.02,15.05,121000.0,14.4021,14.4211,14.2785,14.307,121000.0
2012-07-11 15:30:00,15.06,15.24,15.03,15.14,186000.0,14.3166,14.4877,14.288,14.3926,186000.0
2012-07-12 09:30:00,14.89,14.97,14.75,14.88,219900.0,14.1549,14.231,14.0219,14.1454,219900.0
2012-07-12 10:00:00,14.87,14.95,14.82,14.89,165900.0,14.1359,14.212,14.0884,14.1549,165900.0
2012-07-12 10:30:00,14.88,14.92,14.86,14.9,113900.0,14.1454,14.1835,14.1264,14.1645,113900.0
2012-07-12 11:00:00,14.89,14.96,14.87,14.92,46800.0,14.1549,14.2215,14.1359,14.1835,46800.0
2012-07-12 11:30:00,14.92,14.99,14.87,14.94,85600.0,14.1835,14.25,14.1359,14.2025,85600.0
2012-07-12 12:00:00,14.94,14.94,14.8,14.87,61000.0,14.2025,14.2025,14.0694,14.1359,61000.0
2012-07-12 12:30:00,14.87,14.87,14.79,14.82,53900.0,14.1359,14.1359,14.0599,14.0884,53900.0
2012-07-12 13:00:00,14.81,15.07,14.78,15.0,55800.0,14.0789,14.3261,14.0504,14.2595,55800.0
2012-07-12 13:30:00,15.0,15.02,14.91,14.92,40500.0,14.2595,14.2785,14.174,14.1835,40500.0
2012-07-12 14:00:00,14.91,14.99,14.87,14.96,68500.0,14.174,14.25,14.1359,14.2215,68500.0
2012-07-12 14:30:00,14.95,14.99,14.92,14.96,66900.0,14.212,14.25,14.1835,14.2215,66900.0
2012-07-12 15:00:00,14.96,15.02,14.91,14.98,144900.0,14.2215,14.2785,14.174,14.2405,144900.0
2012-07-12 15:30:00,14.97,15.02,14.92,14.96,261100.0,14.231,14.2785,14.1835,14.2215,261100.0
2012-07-13 09:30:00,14.97,15.24,14.97,15.09,39300.0,14.231,14.4877,14.231,14.3451,39300.0
2012-07-13 10:00:00,15.1,15.21,15.03,15.04,41400.0,14.3546,14.4591,14.288,14.2975,41400.0
2012-07-13 10:30:00,15.06,15.07,14.99,14.99,32200.0,14.3166,14.3261,14.25,14.25,32200.0
2012-07-13 11:00:00,14.99,15.05,14.94,15.05,54500.0,14.25,14.307,14.2025,14.307,54500.0
2012-07-13 11:30:00,15.04,15.11,15.04,15.09,20900.0,14.2975,14.3641,14.2975,14.3451,20900.0
2012-07-13 12:00:00,15.09,15.21,15.09,15.2,48300.0,14.3451,14.4591,14.3451,14.4496,48300.0
2012-07-13 12:30:00,15.2,15.23,15.2,15.23,30600.0,14.4496,14.4782,14.4496,14.4782,30600.0
2012-07-13 13:00:00,15.21,15.25,15.21,15.22,30700.0,14.4591,14.4972,14.4591,14.4687,30700.0
2012-07-13 13:30:00,15.22,15.3,15.21,15.29,34100.0,14.4687,14.5447,14.4591,14.5352,34100.0
2012-07-13 14:00:00,15.3,15.3,15.22,15.24,36500.0,14.5447,14.5447,14.4687,14.4877,36500.0
2012-07-13 14:30:00,15.24,15.29,15.24,15.27,36700.0,14.4877,14.5352,14.4877,14.5162,36700.0
2012-07-13 15:00:00,15.28,15.39,15.26,15.27,41800.0,14.5257,14.6303,14.5067,14.5162,41800.0
2012-07-13 15:30:00,15.27,15.39,15.23,15.25,164700.0,14.5162,14.6303,14.4782,14.4972,164700.0
2012-07-16 09:30:00,15.15,15.16,14.94,14.98,43000.0,14.4021,14.4116,14.2025,14.2405,43000.0
2012-07-16 10:00:00,14.97,14.98,14.85,14.98,51400.0,14.231,14.2405,14.1169,14.2405,51400.0
2012-07-16 10:30:00,14.98,15.06,14.9,14.9,36000.0,14.2405,14.3166,14.1645,14.1645,36000.0
2012-07-16 11:00:00,14.91,14.97,14.88,14.95,62400.0,14.174,14.231,14.1454,14.212,62400.0
2012-07-16 11:30:00,14.95,14.95,14.86,14.88,16400.0,14.212,14.212,14.1264,14.1454,16400.0
2012-07-16 12:00:00,14.89,14.91,14.78,14.8,40300.0,14.1549,14.174,14.0504,14.0694,40300.0
2012-07-16 12:30:00,14.8,14.86,14.77,14.86,37200.0,14.0694,14.1264,14.0409,14.1264,37200.0
2012-07-16 13:00:00,14.86,14.96,14.84,14.96,48200.0,14.1264,14.2215,14.1074,14.2215,48200.0
2012-07-16 13:30:00,14.96,14.99,14.92,14.97,27700.0,14.2215,14.25,14.1835,14.231,27700.0
2012-07-16 14:00:00,14.97,15.0,14.93,14.99,46500.0,14.231,14.2595,14.193,14.25,46500.0
2012-07-16 14:30:00,14.99,14.99,14.88,14.92,60600.0,14.25,14.25,14.1454,14.1835,60600.0
2012-07-16 15:00:00,14.92,14.94,14.88,14.9,53500.0,14.1835,14.2025,14.1454,14.1645,53500.0
2012-07-16 15:30:00,14.9,15.02,14.9,15.0,271700.0,14.1645,14.2785,14.1645,14.2595,271700.0
2012-07-17 09:30:00,15.1,15.16,14.97,14.98,27100.0,14.3546,14.4116,14.231,14.2405,27100.0
2012-07-17 10:00:00,14.97,14.97,14.8,14.92,67000.0,14.231,14.231,14.0694,14.1835,67000.0
2012-07-17 10:30:00,14.92,14.93,14.77,14.83,85800.0,14.1835,14.193,14.0409,14.0979,85800.0
2012-07-17 11:00:00,14.83,14.97,14.83,14.96,39800.0,14.0979,14.231,14.0979,14.2215,39800.0
2012-07-17 11:30:00,14.96,15.18,14.96,15.18,68400.0,14.2215,14.4306,14.2215,14.4306,68400.0
2012-07-17 12:00:00,15.19,15.24,15.15,15.21,54800.0,14.4401,14.4877,14.4021,14.4591,54800.0
2012-07-17 12:30:00,15.22,15.24,15.17,15.19,40300.0,14.4687,14.4877,14.4211,14.4401,40300.0
2012-07-17 13:00:00,15.17,15.37,15.13,15.37,68100.0,14.4211,14.6112,14.3831,14.6112,68100.0
2012-07-17 13:30:00,15.37,15.41,15.32,15.33,33000.0,14.6112,14.6493,14.5637,14.5732,33000.0
2012-07-17 14:00:00,15.33,15.35,15.3,15.33,22000.0,14.5732,14.5922,14.5447,14.5732,22000.0
2012-07-17 14:30:00,15.33,15.38,15.3,15.35,22400.0,14.5732,14.6208,14.5447,14.5922,22400.0
2012-07-17 15:00:00,15.35,15.39,15.27,15.38,65600.0,14.5922,14.6303,14.5162,14.6208,65600.0
2012-07-17 15:30:00,15.39,15.44,15.33,15.39,185700.0,14.6303,14.6778,14.5732,14.6303,185700.0
2012-07-18 09:30:00,15.31,15.52,15.28,15.41,59700.0,14.5542,14.7538,14.5257,14.6493,59700.0
2012-07-18 10:00:00,15.41,15.51,15.41,15.5,49400.0,14.6493,14.7443,14.6493,14.7348,49400.0
2012-07-18 10:30:00,15.5,15.57,15.39,15.56,53900.0,14.7348,14.8014,14.6303,14.7919,53900.0
2012-07-18 11:00:00,15.56,15.61,15.55,15.61,55200.0,14.7919,14.8394,14.7824,14.8394,55200.0
2012-07-18 11:30:00,15.61,15.64,15.52,15.53,55900.0,14.8394,14.8679,14.7538,14.7634,55900.0
2012-07-18 12:00:00,15.53,15.57,15.51,15.51,36000.0,14.7634,14.8014,14.7443,14.7443,36000.0
2012-07-18 12:30:00,15.51,15.59,15.51,15.58,21900.0,14.7443,14.8204,14.7443,14.8109,21900.0
2012-07-18 13:00:00,15.58,15.6,15.43,15.55,131800.0,14.8109,14.8299,14.6683,14.7824,131800.0
2012-07-18 13:30:00,15.54,15.59,15.45,15.46,84600.0,14.7729,14.8204,14.6873,14.6968,84600.0
2012-07-18 14:00:00,15.46,15.47,15.38,15.46,43200.0,14.6968,14.7063,14.6208,14.6968,43200.0
2012-07-18 14:30:00,15.45,15.46,15.27,15.29,53100.0,14.6873,14.6968,14.5162,14.5352,53100.0
2012-07-18 15:00:00,15.28,15.29,15.2,15.28,184900.0,14.5257,14.5352,14.4496,14.5257,184900.0
2012-07-18 15:30:00,15.28,15.39,15.24,15.27,470600.0,14.5257,14.6303,14.4877,14.5162,470600.0
2012-07-19 09:30:00,15.34,15.37,14.83,15.33,122500.0,14.5827,14.6112,14.0979,14.5732,122500.0
2012-07-19 10:00:00,15.32,15.36,15.14,15.17,186300.0,14.5637,14.6017,14.3926,14.4211,186300.0
2012-07-19 10:30:00,15.18,15.18,15.07,15.09,110800.0,14.4306,14.4306,14.3261,14.3451,110800.0
2012-07-19 11:00:00,15.09,15.11,15.05,15.06,44100.0,14.3451,14.3641,14.307,14.3166,44100.0
2012-07-19 11:30:00,15.07,15.14,15.03,15.1,174100.0,14.3261,14.3926,14.288,14.3546,174100.0
2012-07-19 12:00:00,15.1,15.12,15.07,15.07,35600.0,14.3546,14.3736,14.3261,14.3261,35600.0
2012-07-19 12:30:00,15.06,15.07,14.85,14.85,100200.0,14.3166,14.3261,14.1169,14.1169,100200.0
2012-07-19 13:00:00,14.86,14.96,14.86,14.95,52400.0,14.1264,14.2215,14.1264,14.212,52400.0
2012-07-19 13:30:00,14.96,14.96,14.82,14.82,93400.0,14.2215,14.2215,14.0884,14.0884,93400.0
2012-07-19 14:00:00,14.83,14.84,14.74,14.82,69700.0,14.0979,14.1074,14.0124,14.0884,69700.0
2012-07-19 14:30:00,14.81,14.91,14.8,14.81,59400.0,14.0789,14.174,14.0694,14.0789,59400.0
2012-07-19 15:00:00,14.82,14.84,14.64,14.73,232400.0,14.0884,14.1074,13.9173,14.0028,232400.0
2012-07-19 15:30:00,14.73,14.8,14.69,14.74,203300.0,14.0028,14.0694,13.9648,14.0124,203300.0
2012-07-20 09:30:00,14.63,14.68,14.44,14.5,139800.0,13.9078,13.9553,13.7272,13.7842,139800.0
2012-07-20 10:00:00,14.48,14.52,14.44,14.46,44300.0,13.7652,13.8032,13.7272,13.7462,44300.0
2012-07-20 10:30:00,14.46,14.49,14.35,14.47,40600.0,13.7462,13.7747,13.6416,13.7557,40600.0
2012-07-20 11:00:00,14.46,14.53,14.38,14.46,48600.0,13.7462,13.8127,13.6701,13.7462,48600.0
2012-07-20 11:30:00,14.48,14.48,14.38,14.41,44500.0,13.7652,13.7652,13.6701,13.6986,44500.0
2012-07-20 12:00:00,14.41,14.43,14.37,14.4,84500.0,13.6986,13.7177,13.6606,13.6891,84500.0
2012-07-20 12:30:00,14.4,14.42,14.37,14.41,108100.0,13.6891,13.7081,13.6606,13.6986,108100.0
2012-07-20 13:00:00,14.42,14.44,14.4,14.44,40400.0,13.7081,13.7272,13.6891,13.7272,40400.0
2012-07-20 13:30:00,14.44,14.46,14.38,14.4,32600.0,13.7272,13.7462,13.6701,13.6891,32600.0
2012-07-20 14:00:00,14.4,14.43,14.37,14.4,46200.0,13.6891,13.7177,13.6606,13.6891,46200.0
2012-07-20 14:30:00,14.4,14.42,14.37,14.38,54600.0,13.6891,13.7081,13.6606,13.6701,54600.0
2012-07-20 15:00:00,14.38,14.4,14.24,14.39,295800.0,13.6701,13.6891,13.537,13.6796,295800.0
2012-07-20 15:30:00,14.39,14.49,14.34,14.44,262700.0,13.6796,13.7747,13.6321,13.7272,262700.0
2012-07-23 09:30:00,14.09,14.12,13.91,13.96,77900.0,13.3944,13.423,13.2233,13.2709,77900.0
2012-07-23 10:00:00,13.95,14.04,13.92,14.04,94700.0,13.2613,13.3469,13.2328,13.3469,94700.0
2012-07-23 10:30:00,14.04,14.19,13.99,14.18,42600.0,13.3469,13.4895,13.2994,13.48,42600.0
2012-07-23 11:00:00,14.18,14.26,14.13,14.19,136600.0,13.48,13.556,13.4325,13.4895,136600.0
2012-07-23 11:30:00,14.23,14.28,14.14,14.16,32500.0,13.5275,13.5751,13.442,13.461,32500.0
2012-07-23 12:00:00,14.16,14.19,14.09,14.1,60700.0,13.461,13.4895,13.3944,13.4039,60700.0
2012-07-23 12:30:00,14.11,14.16,14.07,14.14,27400.0,13.4135,13.461,13.3754,13.442,27400.0
2012-07-23 13:00:00,14.13,14.17,14.11,14.15,25100.0,13.4325,13.4705,13.4135,13.4515,25100.0
2012-07-23 13:30:00,14.14,14.31,14.14,14.29,39500.0,13.442,13.6036,13.442,13.5846,39500.0
2012-07-23 14:00:00,14.29,14.31,14.12,14.12,47300.0,13.5846,13.6036,13.423,13.423,47300.0
2012-07-23 14:30:00,14.12,14.16,14.11,14.13,29500.0,13.423,13.461,13.4135,13.4325,29500.0
2012-07-23 15:00:00,14.13,14.3,14.1,14.28,46600.0,13.4325,13.5941,13.4039,13.5751,46600.0
2012-07-23 15:30:00,14.29,14.3,14.18,14.18,168800.0,13.5846,13.5941,13.48,13.48,168800.0
2012-07-24 09:30:00,14.32,14.34,14.08,14.09,102900.0,13.6131,13.6321,13.3849,13.3944,102900.0
2012-07-24 10:00:00,14.1,14.11,13.92,13.95,227900.0,13.4039,13.4135,13.2328,13.2613,227900.0
2012-07-24 10:30:00,13.95,14.02,13.8,13.81,152500.0,13.2613,13.3279,13.1188,13.1283,152500.0
2012-07-24 11:00:00,13.81,13.86,13.66,13.68,177400.0,13.1283,13.1758,12.9857,13.0047,177400.0
2012-07-24 11:30:00,13.68,13.7,13.51,13.52,113300.0,13.0047,13.0237,12.8431,12.8526,113300.0
2012-07-24 12:00:00,13.52,13.54,13.36,13.37,209000.0,12.8526,12.8716,12.7005,12.71,209000.0
2012-07-24 12:30:00,13.37,13.43,13.23,13.25,201600.0,12.71,12.767,12.5769,12.5959,201600.0
2012-07-24 13:00:00,13.25,13.41,13.25,13.33,291000.0,12.5959,12.748,12.5959,12.672,291000.0
2012-07-24 13:30:00,13.33,13.37,13.31,13.34,212200.0,12.672,12.71,12.6529,12.6815,212200.0
2012-07-24 14:00:00,13.34,13.36,13.26,13.3,244900.0,12.6815,12.7005,12.6054,12.6434,244900.0
2012-07-24 14:30:00,13.29,13.41,13.25,13.4,214100.0,12.6339,12.748,12.5959,12.7385,214100.0
2012-07-24 15:00:00,13.41,13.41,13.34,13.38,303200.0,12.748,12.748,12.6815,12.7195,303200.0
2012-07-24 15:30:00,13.38,13.43,13.34,13.42,595100.0,12.7195,12.767,12.6815,12.7575,595100.0
2012-07-25 09:30:00,13.35,13.51,13.22,13.31,125200.0,12.691,12.8431,12.5674,12.6529,125200.0
2012-07-25 10:00:00,13.32,13.35,13.2,13.3,192000.0,12.6624,12.691,12.5484,12.6434,192000.0
2012-07-25 10:30:00,13.29,13.29,12.98,12.98,127200.0,12.6339,12.6339,12.3392,12.3392,127200.0
2012-07-25 11:00:00,12.99,13.02,12.93,12.93,86600.0,12.3487,12.3773,12.2917,12.2917,86600.0
2012-07-25 11:30:00,12.94,13.07,12.93,13.0,198600.0,12.3012,12.4248,12.2917,12.3582,198600.0
2012-07-25 12:00:00,12.99,13.09,12.99,13.08,100900.0,12.3487,12.4438,12.3487,12.4343,100900.0
2012-07-25 12:30:00,13.09,13.18,13.08,13.15,60300.0,12.4438,12.5294,12.4343,12.5008,60300.0
2012-07-25 13:00:00,13.16,13.23,13.11,13.23,101200.0,12.5103,12.5769,12.4628,12.5769,101200.0
2012-07-25 13:30:00,13.23,13.24,13.14,13.18,64600.0,12.5769,12.5864,12.4913,12.5294,64600.0
2012-07-25 14:00:00,13.18,13.18,13.1,13.15,100800.0,12.5294,12.5294,12.4533,12.5008,100800.0
2012-07-25 14:30:00,13.16,13.16,13.08,13.08,97600.0,12.5103,12.5103,12.4343,12.4343,97600.0
2012-07-25 15:00:00,13.08,13.09,13.01,13.03,185700.0,12.4343,12.4438,12.3678,12.3868,185700.0
2012-07-25 15:30:00,13.04,13.04,12.92,13.02,414800.0,12.3963,12.3963,12.2822,12.3773,414800.0
2012-07-26 09:30:00,13.3,13.46,13.11,13.16,95900.0,12.6434,12.7955,12.4628,12.5103,95900.0
2012-07-26 10:00:00,13.14,13.19,13.06,13.06,41900.0,12.4913,12.5389,12.4153,12.4153,41900.0
2012-07-26 10:30:00,13.07,13.08,12.98,12.99,39000.0,12.4248,12.4343,12.3392,12.3487,39000.0
2012-07-26 11:00:00,12.99,13.03,12.88,12.96,73800.0,12.3487,12.3868,12.2442,12.3202,73800.0
2012-07-26 11:30:00,12.96,12.99,12.85,12.94,94900.0,12.3202,12.3487,12.2157,12.3012,94900.0
2012-07-26 12:00:00,12.94,13.03,12.89,13.03,43800.0,12.3012,12.3868,12.2537,12.3868,43800.0
2012-07-26 12:30:00,13.02,13.11,13.02,13.11,65100.0,12.3773,12.4628,12.3773,12.4628,65100.0
2012-07-26 13:00:00,13.1,13.2,13.1,13.2,58500.0,12.4533,12.5484,12.4533,12.5484,58500.0
2012-07-26 13:30:00,13.19,13.21,13.05,13.08,40500.0,12.5389,12.5579,12.4058,12.4343,40500.0
2012-07-26 14:00:00,13.08,13.14,13.07,13.12,49700.0,12.4343,12.4913,12.4248,12.4723,49700.0
2012-07-26 14:30:00,13.12,13.23,13.1,13.19,42000.0,12.4723,12.5769,12.4533,12.5389,42000.0
2012-07-26 15:00:00,13.2,13.26,13.19,13.23,145300.0,12.5484,12.6054,12.5389,12.5769,145300.0
2012-07-26 15:30:00,13.24,13.36,13.15,13.33,232800.0,12.5864,12.7005,12.5008,12.672,232800.0
2012-07-27 09:30:00,13.47,13.53,13.37,13.47,90600.0,12.805,12.8621,12.71,12.805,90600.0
2012-07-27 10:00:00,13.45,13.81,13.45,13.81,165100.0,12.786,13.1283,12.786,13.1283,165100.0
2012-07-27 10:30:00,13.81,14.11,13.81,14.03,361900.0,13.1283,13.4135,13.1283,13.3374,361900.0
2012-07-27 11:00:00,14.04,14.37,14.04,14.33,205300.0,13.3469,13.6606,13.3469,13.6226,205300.0
2012-07-27 11:30:00,14.33,14.42,14.31,14.34,91700.0,13.6226,13.7081,13.6036,13.6321,91700.0
2012-07-27 12:00:00,14.33,14.37,14.28,14.33,62900.0,13.6226,13.6606,13.5751,13.6226,62900.0
2012-07-27 12:30:00,14.33,14.42,14.33,14.41,61500.0,13.6226,13.7081,13.6226,13.6986,61500.0
2012-07-27 13:00:00,14.4,14.58,14.4,14.57,67600.0,13.6891,13.8602,13.6891,13.8507,67600.0
2012-07-27 13:30:00,14.57,14.77,14.55,14.7,256800.0,13.8507,14.0409,13.8317,13.9743,256800.0
2012-07-27 14:00:00,14.7,14.72,14.49,14.49,156400.0,13.9743,13.9933,13.7747,13.7747,156400.0
2012-07-27 14:30:00,14.5,14.63,14.48,14.57,105800.0,13.7842,13.9078,13.7652,13.8507,105800.0
2012-07-27 15:00:00,14.56,14.66,14.53,14.66,160200.0,13.8412,13.9363,13.8127,13.9363,160200.0
2012-07-27 15:30:00,14.66,14.7,14.57,14.62,317000.0,13.9363,13.9743,13.8507,13.8983,317000.0
2012-07-30 09:30:00,14.63,14.84,14.4,14.55,111500.0,13.9078,14.1074,13.6891,13.8317,111500.0
2012-07-30 10:00:00,14.55,14.56,14.33,14.43,149600.0,13.8317,13.8412,13.6226,13.7177,149600.0
2012-07-30 10:30:00,14.43,14.43,14.28,14.31,79300.0,13.7177,13.7177,13.5751,13.6036,79300.0
2012-07-30 11:00:00,14.3,14.36,14.27,14.35,83200.0,13.5941,13.6511,13.5656,13.6416,83200.0
2012-07-30 11:30:00,14.35,14.35,14.16,14.35,49700.0,13.6416,13.6416,13.461,13.6416,49700.0
2012-07-30 12:00:00,14.34,14.38,14.26,14.38,39000.0,13.6321,13.6701,13.556,13.6701,39000.0
2012-07-30 12:30:00,14.36,14.46,14.34,14.45,48900.0,13.6511,13.7462,13.6321,13.7367,48900.0
2012-07-30 13:00:00,14.45,14.5,14.44,14.44,94900.0,13.7367,13.7842,13.7272,13.7272,94900.0
2012-07-30 13:30:00,14.45,14.5,14.4,14.43,64700.0,13.7367,13.7842,13.6891,13.7177,64700.0
2012-07-30 14:00:00,14.42,14.5,14.36,14.48,70500.0,13.7081,13.7842,13.6511,13.7652,70500.0
2012-07-30 14:30:00,14.49,14.57,14.48,14.56,69400.0,13.7747,13.8507,13.7652,13.8412,69400.0
2012-07-30 15:00:00,14.56,14.61,14.42,14.57,194000.0,13.8412,13.8888,13.7081,13.8507,194000.0
2012-07-30 15:30:00,14.58,14.8,14.58,14.77,413200.0,13.8602,14.0694,13.8602,14.0409,413200.0
2012-07-31 09:30:00,14.76,15.08,14.7,14.97,105300.0,14.0314,14.3356,13.9743,14.231,105300.0
2012-07-31 10:00:00,14.97,15.02,14.74,14.83,67500.0,14.231,14.2785,14.0124,14.0979,67500.0
2012-07-31 10:30:00,14.83,14.89,14.75,14.81,55700.0,14.0979,14.1549,14.0219,14.0789,55700.0
2012-07-31 11:00:00,14.81,14.92,14.72,14.74,157100.0,14.0789,14.1835,13.9933,14.0124,157100.0
2012-07-31 11:30:00,14.74,14.75,14.64,14.65,94700.0,14.0124,14.0219,13.9173,13.9268,94700.0
2012-07-31 12:00:00,14.65,14.65,14.43,14.6,191700.0,13.9268,13.9268,13.7177,13.8793,191700.0
2012-07-31 12:30:00,14.6,14.63,14.37,14.39,81100.0,13.8793,13.9078,13.6606,13.6796,81100.0
2012-07-31 13:00:00,14.39,14.5,14.37,14.5,81800.0,13.6796,13.7842,13.6606,13.7842,81800.0
2012-07-31 13:30:00,14.5,14.55,14.39,14.41,151500.0,13.7842,13.8317,13.6796,13.6986,151500.0
2012-07-31 14:00:00,14.4,14.48,14.38,14.47,49900.0,13.6891,13.7652,13.6701,13.7557,49900.0
2012-07-31 14:30:00,14.47,14.47,14.35,14.39,57300.0,13.7557,13.7557,13.6416,13.6796,57300.0
2012-07-31 15:00:00,14.39,14.55,14.37,14.55,71900.0,13.6796,13.8317,13.6606,13.8317,71900.0
2012-07-31 15:30:00,14.54,14.54,14.31,14.37,343000.0,13.8222,13.8222,13.6036,13.6606,343000.0
2012-08-01 09:30:00,14.51,14.6,14.05,14.07,277200.0,13.7937,13.8793,13.3564,13.3754,277200.0
2012-08-01 10:00:00,14.06,14.16,14.05,14.1,139800.0,13.3659,13.461,13.3564,13.4039,139800.0
2012-08-01 10:30:00,14.1,14.25,14.07,14.15,269800.0,13.4039,13.5465,13.3754,13.4515,269800.0
2012-08-01 11:00:00,14.14,14.23,14.12,14.18,119500.0,13.442,13.5275,13.423,13.48,119500.0
2012-08-01 11:30:00,14.17,14.25,14.17,14.25,40200.0,13.4705,13.5465,13.4705,13.5465,40200.0
2012-08-01 12:00:00,14.24,14.25,14.22,14.24,114600.0,13.537,13.5465,13.518,13.537,114600.0
2012-08-01 12:30:00,14.24,14.25,14.23,14.24,65100.0,13.537,13.5465,13.5275,13.537,65100.0
2012-08-01 13:00:00,14.24,14.25,14.2,14.21,132200.0,13.537,13.5465,13.499,13.5085,132200.0
2012-08-01 13:30:00,14.22,14.24,14.2,14.23,36400.0,13.518,13.537,13.499,13.5275,36400.0
2012-08-01 14:00:00,14.23,14.31,14.14,14.3,136800.0,13.5275,13.6036,13.442,13.5941,136800.0
2012-08-01 14:30:00,14.32,14.34,14.05,14.12,144400.0,13.6131,13.6321,13.3564,13.423,144400.0
2012-08-01 15:00:00,14.12,14.25,14.08,14.23,107000.0,13.423,13.5465,13.3849,13.5275,107000.0
2012-08-01 15:30:00,14.23,14.28,14.1,14.1,316500.0,13.5275,13.5751,13.4039,13.4039,316500.0
2012-08-02 09:30:00,14.42,16.18,14.18,15.4,910300.0,13.7081,15.3813,13.48,14.6398,910300.0
2012-08-02 10:00:00,15.4,15.48,15.27,15.46,618600.0,14.6398,14.7158,14.5162,14.6968,618600.0
2012-08-02 10:30:00,15.47,15.56,15.33,15.53,404900.0,14.7063,14.7919,14.5732,14.7634,404900.0
2012-08-02 11:00:00,15.53,15.71,15.35,15.41,270800.0,14.7634,14.9345,14.5922,14.6493,270800.0
2012-08-02 11:30:00,15.41,15.41,14.58,14.91,412400.0,14.6493,14.6493,13.8602,14.174,412400.0
2012-08-02 12:00:00,14.92,15.05,14.75,14.77,144200.0,14.1835,14.307,14.0219,14.0409,144200.0
2012-08-02 12:30:00,14.77,14.82,14.56,14.82,188700.0,14.0409,14.0884,13.8412,14.0884,188700.0
2012-08-02 13:00:00,14.81,15.01,14.78,14.89,103500.0,14.0789,14.269,14.0504,14.1549,103500.0
2012-08-02 13:30:00,14.86,15.05,14.8,15.01,116300.0,14.1264,14.307,14.0694,14.269,116300.0
2012-08-02 14:00:00,15.01,15.18,14.99,15.17,186800.0,14.269,14.4306,14.25,14.4211,186800.0
2012-08-02 14:30:00,15.17,15.49,15.11,15.25,289100.0,14.4211,14.7253,14.3641,14.4972,289100.0
2012-08-02 15:00:00,15.26,15.45,15.15,15.41,206800.0,14.5067,14.6873,14.4021,14.6493,206800.0
2012-08-02 15:30:00,15.41,15.55,15.39,15.47,466200.0,14.6493,14.7824,14.6303,14.7063,466200.0
2012-08-03 09:30:00,15.65,15.73,15.52,15.64,219100.0,14.8774,14.9535,14.7538,14.8679,219100.0
2012-08-03 10:00:00,15.64,15.71,15.36,15.39,315600.0,14.8679,14.9345,14.6017,14.6303,315600.0
2012-08-03 10:30:00,15.39,15.4,15.13,15.33,183300.0,14.6303,14.6398,14.3831,14.5732,183300.0
2012-08-03 11:00:00,15.33,15.33,15.07,15.1,141100.0,14.5732,14.5732,14.3261,14.3546,141100.0
2012-08-03 11:30:00,15.1,15.35,15.09,15.35,165300.0,14.3546,14.5922,14.3451,14.5922,165300.0
2012-08-03 12:00:00,15.34,15.41,15.32,15.36,105300.0,14.5827,14.6493,14.5637,14.6017,105300.0
2012-08-03 12:30:00,15.36,15.37,15.28,15.29,79200.0,14.6017,14.6112,14.5257,14.5352,79200.0
2012-08-03 13:00:00,15.29,15.32,15.22,15.27,64800.0,14.5352,14.5637,14.4687,14.5162,64800.0
2012-08-03 13:30:00,15.28,15.35,15.25,15.33,69000.0,14.5257,14.5922,14.4972,14.5732,69000.0
2012-08-03 14:00:00,15.32,15.35,15.28,15.28,67000.0,14.5637,14.5922,14.5257,14.5257,67000.0
2012-08-03 14:30:00,15.28,15.3,15.03,15.23,408600.0,14.5257,14.5447,14.288,14.4782,408600.0
2012-08-03 15:00:00,15.22,15.32,15.1,15.21,156500.0,14.4687,14.5637,14.3546,14.4591,156500.0
2012-08-03 15:30:00,15.18,15.25,15.12,15.16,277800.0,14.4306,14.4972,14.3736,14.4116,277800.0
2012-08-06 09:30:00,15.25,15.49,15.25,15.39,136800.0,14.4972,14.7253,14.4972,14.6303,136800.0
2012-08-06 10:00:00,15.4,15.5,15.09,15.22,302400.0,14.6398,14.7348,14.3451,14.4687,302400.0
2012-08-06 10:30:00,15.24,15.27,14.98,15.16,457200.0,14.4877,14.5162,14.2405,14.4116,457200.0
2012-08-06 11:00:00,15.17,15.27,15.13,15.13,80100.0,14.4211,14.5162,14.3831,14.3831,80100.0
2012-08-06 11:30:00,15.11,15.26,15.08,15.2,63400.0,14.3641,14.5067,14.3356,14.4496,63400.0
2012-08-06 12:00:00,15.21,15.21,15.15,15.2,47100.0,14.4591,14.4591,14.4021,14.4496,47100.0
2012-08-06 12:30:00,15.2,15.24,15.16,15.16,45300.0,14.4496,14.4877,14.4116,14.4116,45300.0
2012-08-06 13:00:00,15.17,15.2,15.13,15.17,39600.0,14.4211,14.4496,14.3831,14.4211,39600.0
2012-08-06 13:30:00,15.17,15.22,15.12,15.19,52300.0,14.4211,14.4687,14.3736,14.4401,52300.0
2012-08-06 14:00:00,15.18,15.28,15.16,15.24,67900.0,14.4306,14.5257,14.4116,14.4877,67900.0
2012-08-06 14:30:00,15.24,15.28,15.22,15.27,84100.0,14.4877,14.5257,14.4687,14.5162,84100.0
2012-08-06 15:00:00,15.26,15.27,15.17,15.23,197200.0,14.5067,14.5162,14.4211,14.4782,197200.0
2012-08-06 15:30:00,15.24,15.29,15.21,15.23,315000.0,14.4877,14.5352,14.4591,14.4782,315000.0
2012-08-07 09:30:00,15.5,15.53,15.37,15.49,129300.0,14.7348,14.7634,14.6112,14.7253,129300.0
2012-08-07 10:00:00,15.48,15.5,15.34,15.36,169000.0,14.7158,14.7348,14.5827,14.6017,169000.0
2012-08-07 10:30:00,15.37,15.46,15.35,15.37,95200.0,14.6112,14.6968,14.5922,14.6112,95200.0
2012-08-07 11:00:00,15.38,15.4,15.24,15.28,85100.0,14.6208,14.6398,14.4877,14.5257,85100.0
2012-08-07 11:30:00,15.28,15.39,15.26,15.38,91000.0,14.5257,14.6303,14.5067,14.6208,91000.0
2012-08-07 12:00:00,15.38,15.39,15.34,15.37,86000.0,14.6208,14.6303,14.5827,14.6112,86000.0
2012-08-07 12:30:00,15.38,15.47,15.34,15.46,175900.0,14.6208,14.7063,14.5827,14.6968,175900.0
2012-08-07 13:00:00,15.47,15.48,15.35,15.35,145100.0,14.7063,14.7158,14.5922,14.5922,145100.0
2012-08-07 13:30:00,15.36,15.37,15.11,15.16,146500.0,14.6017,14.6112,14.3641,14.4116,146500.0
2012-08-07 14:00:00,15.17,15.35,15.14,15.29,92800.0,14.4211,14.5922,14.3926,14.5352,92800.0
2012-08-07 14:30:00,15.29,15.39,15.28,15.39,55100.0,14.5352,14.6303,14.5257,14.6303,55100.0
2012-08-07 15:00:00,15.38,15.45,15.33,15.42,94600.0,14.6208,14.6873,14.5732,14.6588,94600.0
2012-08-07 15:30:00,15.42,15.49,15.36,15.44,336200.0,14.6588,14.7253,14.6017,14.6778,336200.0
2012-08-08 09:30:00,15.29,15.41,15.23,15.36,65400.0,14.5352,14.6493,14.4782,14.6017,65400.0
2012-08-08 10:00:00,15.37,15.56,15.37,15.49,65400.0,14.6112,14.7919,14.6112,14.7253,65400.0
2012-08-08 10:30:00,15.5,15.5,15.44,15.46,94900.0,14.7348,14.7348,14.6778,14.6968,94900.0
2012-08-08 11:00:00,15.47,15.54,15.43,15.54,71600.0,14.7063,14.7729,14.6683,14.7729,71600.0
2012-08-08 11:30:00,15.54,15.54,15.4,15.4,61100.0,14.7729,14.7729,14.6398,14.6398,61100.0
2012-08-08 12:00:00,15.41,15.44,15.39,15.43,53800.0,14.6493,14.6778,14.6303,14.6683,53800.0
2012-08-08 12:30:00,15.43,15.44,15.37,15.38,109500.0,14.6683,14.6778,14.6112,14.6208,109500.0
2012-08-08 13:00:00,15.39,15.52,15.38,15.49,53500.0,14.6303,14.7538,14.6208,14.7253,53500.0
2012-08-08 13:30:00,15.5,15.52,15.46,15.47,34600.0,14.7348,14.7538,14.6968,14.7063,34600.0
2012-08-08 14:00:00,15.47,15.49,15.41,15.45,49800.0,14.7063,14.7253,14.6493,14.6873,49800.0
2012-08-08 14:30:00,15.45,15.45,15.31,15.34,64700.0,14.6873,14.6873,14.5542,14.5827,64700.0
2012-08-08 15:00:00,15.34,15.41,15.33,15.37,58000.0,14.5827,14.6493,14.5732,14.6112,58000.0
2012-08-08 15:30:00,15.37,15.4,15.34,15.37,128800.0,14.6112,14.6398,14.5827,14.6112,128800.0
2012-08-09 09:30:00,15.31,15.55,15.26,15.46,35900.0,14.5542,14.7824,14.5067,14.6968,35900.0
2012-08-09 10:00:00,15.44,15.48,15.35,15.48,35500.0,14.6778,14.7158,14.5922,14.7158,35500.0
2012-08-09 10:30:00,15.49,15.57,15.46,15.56,44500.0,14.7253,14.8014,14.6968,14.7919,44500.0
2012-08-09 11:00:00,15.56,15.63,15.56,15.6,80600.0,14.7919,14.8584,14.7919,14.8299,80600.0
2012-08-09 11:30:00,15.6,15.6,15.4,15.44,102600.0,14.8299,14.8299,14.6398,14.6778,102600.0
2012-08-09 12:00:00,15.46,15.49,15.44,15.48,50900.0,14.6968,14.7253,14.6778,14.7158,50900.0
2012-08-09 12:30:00,15.49,15.63,15.49,15.63,28300.0,14.7253,14.8584,14.7253,14.8584,28300.0
2012-08-09 13:00:00,15.63,15.64,15.6,15.63,69300.0,14.8584,14.8679,14.8299,14.8584,69300.0
2012-08-09 13:30:00,15.63,15.67,15.6,15.62,66900.0,14.8584,14.8964,14.8299,14.8489,66900.0
2012-08-09 14:00:00,15.62,15.67,15.61,15.62,60100.0,14.8489,14.8964,14.8394,14.8489,60100.0
2012-08-09 14:30:00,15.63,15.65,15.56,15.61,83100.0,14.8584,14.8774,14.7919,14.8394,83100.0
2012-08-09 15:00:00,15.61,15.67,15.61,15.66,108200.0,14.8394,14.8964,14.8394,14.8869,108200.0
2012-08-09 15:30:00,15.66,15.7,15.62,15.7,308400.0,14.8869,14.925,14.8489,14.925,308400.0
2012-08-10 09:30:00,15.48,15.68,15.48,15.51,53600.0,14.7158,14.9059,14.7158,14.7443,53600.0
2012-08-10 10:00:00,15.53,15.63,15.48,15.55,30100.0,14.7634,14.8584,14.7158,14.7824,30100.0
2012-08-10 10:30:00,15.54,15.59,15.48,15.52,28500.0,14.7729,14.8204,14.7158,14.7538,28500.0
2012-08-10 11:00:00,15.52,15.53,15.38,15.49,39800.0,14.7538,14.7634,14.6208,14.7253,39800.0
2012-08-10 11:30:00,15.5,15.53,15.46,15.5,25600.0,14.7348,14.7634,14.6968,14.7348,25600.0
2012-08-10 12:00:00,15.5,15.51,15.35,15.37,33900.0,14.7348,14.7443,14.5922,14.6112,33900.0
2012-08-10 12:30:00,15.37,15.42,15.35,15.35,24000.0,14.6112,14.6588,14.5922,14.5922,24000.0
2012-08-10 13:00:00,15.36,15.37,15.32,15.37,31500.0,14.6017,14.6112,14.5637,14.6112,31500.0
2012-08-10 13:30:00,15.36,15.42,15.35,15.39,24300.0,14.6017,14.6588,14.5922,14.6303,24300.0
2012-08-10 14:00:00,15.4,15.44,15.39,15.42,22500.0,14.6398,14.6778,14.6303,14.6588,22500.0
2012-08-10 14:30:00,15.42,15.44,15.39,15.41,21400.0,14.6588,14.6778,14.6303,14.6493,21400.0
2012-08-10 15:00:00,15.41,15.45,15.35,15.42,51800.0,14.6493,14.6873,14.5922,14.6588,51800.0
2012-08-10 15:30:00,15.42,15.46,15.35,15.43,115000.0,14.6588,14.6968,14.5922,14.6683,115000.0
2012-08-13 09:30:00,15.32,15.68,15.24,15.55,53700.0,14.5637,14.9059,14.4877,14.7824,53700.0
2012-08-13 10:00:00,15.61,15.67,15.44,15.56,32500.0,14.8394,14.8964,14.6778,14.7919,32500.0
2012-08-13 10:30:00,15.55,15.6,15.5,15.55,32600.0,14.7824,14.8299,14.7348,14.7824,32600.0
2012-08-13 11:00:00,15.54,15.55,15.44,15.49,55900.0,14.7729,14.7824,14.6778,14.7253,55900.0
2012-08-13 11:30:00,15.49,15.53,15.48,15.5,28500.0,14.7253,14.7634,14.7158,14.7348,28500.0
2012-08-13 12:00:00,15.51,15.58,15.5,15.57,27000.0,14.7443,14.8109,14.7348,14.8014,27000.0
2012-08-13 12:30:00,15.57,15.57,15.49,15.56,51800.0,14.8014,14.8014,14.7253,14.7919,51800.0
2012-08-13 13:00:00,15.57,15.58,15.54,15.58,12600.0,14.8014,14.8109,14.7729,14.8109,12600.0
2012-08-13 13:30:00,15.57,15.65,15.55,15.64,19100.0,14.8014,14.8774,14.7824,14.8679,19100.0
2012-08-13 14:00:00,15.64,15.7,15.63,15.66,40400.0,14.8679,14.925,14.8584,14.8869,40400.0
2012-08-13 14:30:00,15.66,15.67,15.61,15.61,37400.0,14.8869,14.8964,14.8394,14.8394,37400.0
2012-08-13 15:00:00,15.62,15.66,15.59,15.62,39800.0,14.8489,14.8869,14.8204,14.8489,39800.0
2012-08-13 15:30:00,15.61,15.67,15.58,15.63,171500.0,14.8394,14.8964,14.8109,14.8584,171500.0
2012-08-14 09:30:00,15.71,15.78,15.53,15.56,35800.0,14.9345,15.001,14.7634,14.7919,35800.0
2012-08-14 10:00:00,15.58,15.66,15.48,15.57,34900.0,14.8109,14.8869,14.7158,14.8014,34900.0
2012-08-14 10:30:00,15.57,15.7,15.53,15.68,47200.0,14.8014,14.925,14.7634,14.9059,47200.0
2012-08-14 11:00:00,15.68,15.69,15.62,15.62,14200.0,14.9059,14.9155,14.8489,14.8489,14200.0
2012-08-14 11:30:00,15.63,15.66,15.57,15.58,18300.0,14.8584,14.8869,14.8014,14.8109,18300.0
2012-08-14 12:00:00,15.57,15.59,15.54,15.54,27000.0,14.8014,14.8204,14.7729,14.7729,27000.0
2012-08-14 12:30:00,15.54,15.56,15.49,15.52,49300.0,14.7729,14.7919,14.7253,14.7538,49300.0
2012-08-14 13:00:00,15.51,15.56,15.46,15.46,40600.0,14.7443,14.7919,14.6968,14.6968,40600.0
2012-08-14 13:30:00,15.46,15.52,15.46,15.46,34900.0,14.6968,14.7538,14.6968,14.6968,34900.0
2012-08-14 14:00:00,15.47,15.49,15.35,15.35,99600.0,14.7063,14.7253,14.5922,14.5922,99600.0
2012-08-14 14:30:00,15.36,15.46,15.35,15.46,64000.0,14.6017,14.6968,14.5922,14.6968,64000.0
2012-08-14 15:00:00,15.47,15.53,15.43,15.49,130800.0,14.7063,14.7634,14.6683,14.7253,130800.0
2012-08-14 15:30:00,15.49,15.49,15.35,15.43,281900.0,14.7253,14.7253,14.5922,14.6683,281900.0
2012-08-15 09:30:00,15.42,15.57,15.33,15.55,30100.0,14.6588,14.8014,14.5732,14.7824,30100.0
2012-08-15 10:00:00,15.56,15.59,15.48,15.51,43000.0,14.7919,14.8204,14.7158,14.7443,43000.0
2012-08-15 10:30:00,15.51,15.54,15.43,15.48,15800.0,14.7443,14.7729,14.6683,14.7158,15800.0
2012-08-15 11:00:00,15.46,15.52,15.44,15.5,18300.0,14.6968,14.7538,14.6778,14.7348,18300.0
2012-08-15 11:30:00,15.51,15.65,15.5,15.64,36100.0,14.7443,14.8774,14.7348,14.8679,36100.0
2012-08-15 12:00:00,15.65,15.68,15.59,15.63,24600.0,14.8774,14.9059,14.8204,14.8584,24600.0
2012-08-15 12:30:00,15.64,15.77,15.64,15.67,56700.0,14.8679,14.9915,14.8679,14.8964,56700.0
2012-08-15 13:00:00,15.66,15.68,15.64,15.67,46700.0,14.8869,14.9059,14.8679,14.8964,46700.0
2012-08-15 13:30:00,15.67,15.76,15.66,15.75,32700.0,14.8964,14.982,14.8869,14.9725,32700.0
2012-08-15 14:00:00,15.75,15.81,15.71,15.81,36900.0,14.9725,15.0295,14.9345,15.0295,36900.0
2012-08-15 14:30:00,15.81,15.93,15.77,15.93,117900.0,15.0295,15.1436,14.9915,15.1436,117900.0
2012-08-15 15:00:00,15.92,15.95,15.8,15.82,102700.0,15.1341,15.1626,15.02,15.039,102700.0
2012-08-15 15:30:00,15.83,16.0,15.82,15.94,352100.0,15.0485,15.2101,15.039,15.1531,352100.0
2012-08-16 09:30:00,16.0,16.15,15.99,16.11,104900.0,15.2101,15.3527,15.2006,15.3147,104900.0
2012-08-16 10:00:00,16.09,16.16,16.04,16.16,136200.0,15.2957,15.3623,15.2482,15.3623,136200.0
2012-08-16 10:30:00,16.15,16.21,16.14,16.14,137400.0,15.3527,15.4098,15.3432,15.3432,137400.0
2012-08-16 11:00:00,16.15,16.18,16.13,16.17,48100.0,15.3527,15.3813,15.3337,15.3718,48100.0
2012-08-16 11:30:00,16.18,16.25,16.17,16.2,91400.0,15.3813,15.4478,15.3718,15.4003,91400.0
2012-08-16 12:00:00,16.19,16.25,16.17,16.18,77800.0,15.3908,15.4478,15.3718,15.3813,77800.0
2012-08-16 12:30:00,16.17,16.25,16.16,16.25,28300.0,15.3718,15.4478,15.3623,15.4478,28300.0
2012-08-16 13:00:00,16.25,16.28,16.21,16.23,73200.0,15.4478,15.4763,15.4098,15.4288,73200.0
2012-08-16 13:30:00,16.23,16.24,16.15,16.22,68600.0,15.4288,15.4383,15.3527,15.4193,68600.0
2012-08-16 14:00:00,16.23,16.24,16.2,16.22,40100.0,15.4288,15.4383,15.4003,15.4193,40100.0
2012-08-16 14:30:00,16.22,16.32,16.22,16.24,97300.0,15.4193,15.5144,15.4193,15.4383,97300.0
2012-08-16 15:00:00,16.25,16.35,16.23,16.35,94800.0,15.4478,15.5429,15.4288,15.5429,94800.0
2012-08-16 15:30:00,16.34,16.35,16.2,16.22,250700.0,15.5334,15.5429,15.4003,15.4193,250700.0
2012-08-17 09:30:00,16.25,16.34,16.13,16.32,95700.0,15.4478,15.5334,15.3337,15.5144,95700.0
2012-08-17 10:00:00,16.32,16.32,16.0,16.14,111400.0,15.5144,15.5144,15.2101,15.3432,111400.0
2012-08-17 10:30:00,16.14,16.24,16.08,16.23,52100.0,15.3432,15.4383,15.2862,15.4288,52100.0
2012-08-17 11:00:00,16.25,16.35,16.21,16.35,100900.0,15.4478,15.5429,15.4098,15.5429,100900.0
2012-08-17 11:30:00,16.34,16.45,16.32,16.44,90300.0,15.5334,15.6379,15.5144,15.6284,90300.0
2012-08-17 12:00:00,16.43,16.45,16.36,16.4,25500.0,15.6189,15.6379,15.5524,15.5904,25500.0
2012-08-17 12:30:00,16.4,16.4,16.31,16.33,30200.0,15.5904,15.5904,15.5048,15.5239,30200.0
2012-08-17 13:00:00,16.33,16.44,16.31,16.44,42900.0,15.5239,15.6284,15.5048,15.6284,42900.0
2012-08-17 13:30:00,16.43,16.46,16.38,16.41,59600.0,15.6189,15.6474,15.5714,15.5999,59600.0
2012-08-17 14:00:00,16.42,16.43,16.35,16.37,91200.0,15.6094,15.6189,15.5429,15.5619,91200.0
2012-08-17 14:30:00,16.36,16.39,16.32,16.34,47600.0,15.5524,15.5809,15.5144,15.5334,47600.0
2012-08-17 15:00:00,16.34,16.38,16.25,16.25,97000.0,15.5334,15.5714,15.4478,15.4478,97000.0
2012-08-17 15:30:00,16.25,16.31,16.21,16.31,309300.0,15.4478,15.5048,15.4098,15.5048,309300.0
2012-08-20 09:30:00,16.24,16.35,16.05,16.08,46000.0,15.4383,15.5429,15.2577,15.2862,46000.0
2012-08-20 10:00:00,16.08,16.12,15.9,16.03,87100.0,15.2862,15.3242,15.1151,15.2387,87100.0
2012-08-20 10:30:00,16.02,16.12,16.0,16.12,49900.0,15.2292,15.3242,15.2101,15.3242,49900.0
2012-08-20 11:00:00,16.1,16.12,16.01,16.01,47700.0,15.3052,15.3242,15.2197,15.2197,47700.0
2012-08-20 11:30:00,16.01,16.16,16.0,16.13,20800.0,15.2197,15.3623,15.2101,15.3337,20800.0
2012-08-20 12:00:00,16.13,16.16,16.09,16.09,20200.0,15.3337,15.3623,15.2957,15.2957,20200.0
2012-08-20 12:30:00,16.09,16.14,16.04,16.13,48200.0,15.2957,15.3432,15.2482,15.3337,48200.0
2012-08-20 13:00:00,16.13,16.14,16.11,16.13,15400.0,15.3337,15.3432,15.3147,15.3337,15400.0
2012-08-20 13:30:00,16.13,16.15,16.07,16.08,25000.0,15.3337,15.3527,15.2767,15.2862,25000.0
2012-08-20 14:00:00,16.08,16.15,16.08,16.1,18100.0,15.2862,15.3527,15.2862,15.3052,18100.0
2012-08-20 14:30:00,16.1,16.16,16.07,16.07,33500.0,15.3052,15.3623,15.2767,15.2767,33500.0
2012-08-20 15:00:00,16.07,16.09,15.99,16.07,51300.0,15.2767,15.2957,15.2006,15.2767,51300.0
2012-08-20 15:30:00,16.07,16.08,15.99,16.03,176800.0,15.2767,15.2862,15.2006,15.2387,176800.0
2012-08-21 09:30:00,16.14,16.4,16.03,16.24,67600.0,15.3432,15.5904,15.2387,15.4383,67600.0
2012-08-21 10:00:00,16.25,16.31,16.21,16.26,86500.0,15.4478,15.5048,15.4098,15.4573,86500.0
2012-08-21 10:30:00,16.27,16.36,16.23,16.25,35300.0,15.4668,15.5524,15.4288,15.4478,35300.0
2012-08-21 11:00:00,16.25,16.34,16.24,16.24,21000.0,15.4478,15.5334,15.4383,15.4383,21000.0
2012-08-21 11:30:00,16.25,16.28,16.17,16.25,16900.0,15.4478,15.4763,15.3718,15.4478,16900.0
2012-08-21 12:00:00,16.23,16.32,16.18,16.32,24500.0,15.4288,15.5144,15.3813,15.5144,24500.0
2012-08-21 12:30:00,16.32,16.38,16.27,16.34,22800.0,15.5144,15.5714,15.4668,15.5334,22800.0
2012-08-21 13:00:00,16.34,16.35,16.24,16.3,38100.0,15.5334,15.5429,15.4383,15.4953,38100.0
2012-08-21 13:30:00,16.27,16.3,16.16,16.2,56400.0,15.4668,15.4953,15.3623,15.4003,56400.0
2012-08-21 14:00:00,16.21,16.38,16.19,16.36,93300.0,15.4098,15.5714,15.3908,15.5524,93300.0
2012-08-21 14:30:00,16.38,16.39,16.33,16.39,26500.0,15.5714,15.5809,15.5239,15.5809,26500.0
2012-08-21 15:00:00,16.39,16.39,16.22,16.23,96700.0,15.5809,15.5809,15.4193,15.4288,96700.0
2012-08-21 15:30:00,16.23,16.27,16.12,16.24,314600.0,15.4288,15.4668,15.3242,15.4383,314600.0
2012-08-22 09:30:00,16.11,16.29,15.97,16.11,29600.0,15.3147,15.4858,15.1816,15.3147,29600.0
2012-08-22 10:00:00,16.11,16.17,16.04,16.17,71000.0,15.3147,15.3718,15.2482,15.3718,71000.0
2012-08-22 10:30:00,16.21,16.23,16.09,16.1,43600.0,15.4098,15.4288,15.2957,15.3052,43600.0
2012-08-22 11:00:00,16.1,16.17,16.01,16.07,18100.0,15.3052,15.3718,15.2197,15.2767,18100.0
2012-08-22 11:30:00,16.07,16.11,16.06,16.09,13700.0,15.2767,15.3147,15.2672,15.2957,13700.0
2012-08-22 12:00:00,16.1,16.11,15.98,16.01,25400.0,15.3052,15.3147,15.1911,15.2197,25400.0
2012-08-22 12:30:00,16.01,16.02,15.95,15.96,17100.0,15.2197,15.2292,15.1626,15.1721,17100.0
2012-08-22 13:00:00,15.96,15.97,15.92,15.93,12800.0,15.1721,15.1816,15.1341,15.1436,12800.0
2012-08-22 13:30:00,15.93,15.96,15.86,15.9,23300.0,15.1436,15.1721,15.0771,15.1151,23300.0
2012-08-22 14:00:00,15.91,16.04,15.85,15.9,34500.0,15.1246,15.2482,15.0676,15.1151,34500.0
2012-08-22 14:30:00,15.93,16.03,15.92,16.03,25700.0,15.1436,15.2387,15.1341,15.2387,25700.0
2012-08-22 15:00:00,16.02,16.11,15.99,15.99,111300.0,15.2292,15.3147,15.2006,15.2006,111300.0
2012-08-22 15:30:00,15.98,16.04,15.95,15.97,99500.0,15.1911,15.2482,15.1626,15.1816,99500.0
2012-08-23 09:30:00,15.89,16.23,15.82,16.1,64700.0,15.1056,15.4288,15.039,15.3052,64700.0
2012-08-23 10:00:00,16.1,16.14,15.96,16.04,53100.0,15.3052,15.3432,15.1721,15.2482,53100.0
2012-08-23 10:30:00,16.03,16.09,15.97,15.99,21600.0,15.2387,15.2957,15.1816,15.2006,21600.0
2012-08-23 11:00:00,16.0,16.04,15.95,15.95,31000.0,15.2101,15.2482,15.1626,15.1626,31000.0
2012-08-23 11:30:00,15.95,15.95,15.82,15.85,47500.0,15.1626,15.1626,15.039,15.0676,47500.0
2012-08-23 12:00:00,15.85,15.87,15.69,15.71,49200.0,15.0676,15.0866,14.9155,14.9345,49200.0
2012-08-23 12:30:00,15.71,15.73,15.6,15.6,47800.0,14.9345,14.9535,14.8299,14.8299,47800.0
2012-08-23 13:00:00,15.6,15.67,15.59,15.65,85900.0,14.8299,14.8964,14.8204,14.8774,85900.0
2012-08-23 13:30:00,15.65,15.75,15.64,15.72,38800.0,14.8774,14.9725,14.8679,14.944,38800.0
2012-08-23 14:00:00,15.72,15.72,15.61,15.64,46400.0,14.944,14.944,14.8394,14.8679,46400.0
2012-08-23 14:30:00,15.64,15.72,15.62,15.66,46300.0,14.8679,14.944,14.8489,14.8869,46300.0
2012-08-23 15:00:00,15.65,15.76,15.65,15.75,67900.0,14.8774,14.982,14.8774,14.9725,67900.0
2012-08-23 15:30:00,15.74,15.78,15.71,15.74,94700.0,14.963,15.001,14.9345,14.963,94700.0
2012-08-24 09:30:00,15.75,15.77,15.43,15.65,31800.0,14.9725,14.9915,14.6683,14.8774,31800.0
2012-08-24 10:00:00,15.64,15.83,15.64,15.82,58900.0,14.8679,15.0485,14.8679,15.039,58900.0
2012-08-24 10:30:00,15.82,16.01,15.8,15.89,95600.0,15.039,15.2197,15.02,15.1056,95600.0
2012-08-24 11:00:00,15.9,16.11,15.89,16.05,40300.0,15.1151,15.3147,15.1056,15.2577,40300.0
2012-08-24 11:30:00,16.05,16.05,15.81,15.81,68500.0,15.2577,15.2577,15.0295,15.0295,68500.0
2012-08-24 12:00:00,15.8,15.82,15.73,15.82,38600.0,15.02,15.039,14.9535,15.039,38600.0
2012-08-24 12:30:00,15.81,15.9,15.77,15.9,85700.0,15.0295,15.1151,14.9915,15.1151,85700.0
2012-08-24 13:00:00,15.9,15.95,15.87,15.88,58400.0,15.1151,15.1626,15.0866,15.0961,58400.0
2012-08-24 13:30:00,15.89,15.97,15.87,15.89,25200.0,15.1056,15.1816,15.0866,15.1056,25200.0
2012-08-24 14:00:00,15.88,15.94,15.88,15.94,18700.0,15.0961,15.1531,15.0961,15.1531,18700.0
2012-08-24 14:30:00,15.94,16.02,15.9,16.01,54200.0,15.1531,15.2292,15.1151,15.2197,54200.0
2012-08-24 15:00:00,16.01,16.08,15.99,16.05,59600.0,15.2197,15.2862,15.2006,15.2577,59600.0
2012-08-24 15:30:00,16.05,16.08,15.92,15.97,125300.0,15.2577,15.2862,15.1341,15.1816,125300.0
2012-08-27 09:30:00,16.85,17.9,16.78,17.18,1000400.0,16.0182,17.0164,15.9516,16.3319,1000400.0
2012-08-27 10:00:00,17.19,17.29,17.06,17.17,324700.0,16.3414,16.4365,16.2178,16.3224,324700.0
2012-08-27 10:30:00,17.18,17.2,16.75,16.81,212600.0,16.3319,16.3509,15.9231,15.9802,212600.0
2012-08-27 11:00:00,16.8,16.93,16.78,16.88,277700.0,15.9707,16.0942,15.9516,16.0467,277700.0
2012-08-27 11:30:00,16.88,16.91,16.77,16.77,256100.0,16.0467,16.0752,15.9421,15.9421,256100.0
2012-08-27 12:00:00,16.77,16.85,16.66,16.72,198200.0,15.9421,16.0182,15.8376,15.8946,198200.0
2012-08-27 12:30:00,16.73,16.73,16.59,16.64,162700.0,15.9041,15.9041,15.771,15.8186,162700.0
2012-08-27 13:00:00,16.63,16.67,16.39,16.39,163500.0,15.809,15.8471,15.5809,15.5809,163500.0
2012-08-27 13:30:00,16.4,16.51,16.37,16.4,216200.0,15.5904,15.695,15.5619,15.5904,216200.0
2012-08-27 14:00:00,16.4,16.47,16.4,16.4,94400.0,15.5904,15.6569,15.5904,15.5904,94400.0
2012-08-27 14:30:00,16.39,16.46,16.25,16.28,165300.0,15.5809,15.6474,15.4478,15.4763,165300.0
2012-08-27 15:00:00,16.28,16.53,16.28,16.51,163500.0,15.4763,15.714,15.4763,15.695,163500.0
2012-08-27 15:30:00,16.5,16.55,16.43,16.5,289600.0,15.6855,15.733,15.6189,15.6855,289600.0
2012-08-28 09:30:00,16.6,16.99,16.44,16.94,214400.0,15.7805,16.1513,15.6284,16.1037,214400.0
2012-08-28 10:00:00,16.92,17.06,16.86,16.95,156100.0,16.0847,16.2178,16.0277,16.1133,156100.0
2012-08-28 10:30:00,16.95,17.0,16.77,16.79,71600.0,16.1133,16.1608,15.9421,15.9612,71600.0
2012-08-28 11:00:00,16.78,16.84,16.72,16.77,69800.0,15.9516,16.0087,15.8946,15.9421,69800.0
2012-08-28 11:30:00,16.77,16.93,16.74,16.92,91000.0,15.9421,16.0942,15.9136,16.0847,91000.0
2012-08-28 12:00:00,16.93,16.94,16.82,16.87,34300.0,16.0942,16.1037,15.9897,16.0372,34300.0
2012-08-28 12:30:00,16.86,17.03,16.8,17.02,77500.0,16.0277,16.1893,15.9707,16.1798,77500.0
2012-08-28 13:00:00,17.01,17.02,16.94,17.0,97800.0,16.1703,16.1798,16.1037,16.1608,97800.0
2012-08-28 13:30:00,17.0,17.02,16.98,17.0,53300.0,16.1608,16.1798,16.1418,16.1608,53300.0
2012-08-28 14:00:00,17.0,17.01,16.94,17.0,74900.0,16.1608,16.1703,16.1037,16.1608,74900.0
2012-08-28 14:30:00,17.01,17.03,16.99,17.02,86100.0,16.1703,16.1893,16.1513,16.1798,86100.0
2012-08-28 15:00:00,17.02,17.03,16.98,17.01,117900.0,16.1798,16.1893,16.1418,16.1703,117900.0
2012-08-28 15:30:00,17.0,17.04,16.95,17.0,384400.0,16.1608,16.1988,16.1133,16.1608,384400.0
2012-08-29 09:30:00,16.98,17.23,16.85,17.18,81700.0,16.1418,16.3794,16.0182,16.3319,81700.0
2012-08-29 10:00:00,17.16,17.16,17.0,17.04,138800.0,16.3129,16.3129,16.1608,16.1988,138800.0
2012-08-29 10:30:00,17.05,17.13,16.98,17.05,179100.0,16.2083,16.2844,16.1418,16.2083,179100.0
2012-08-29 11:00:00,17.05,17.06,16.92,17.0,100400.0,16.2083,16.2178,16.0847,16.1608,100400.0
2012-08-29 11:30:00,16.99,17.02,16.9,16.96,113400.0,16.1513,16.1798,16.0657,16.1228,113400.0
2012-08-29 12:00:00,16.95,16.98,16.89,16.91,19700.0,16.1133,16.1418,16.0562,16.0752,19700.0
2012-08-29 12:30:00,16.91,16.96,16.81,16.83,48300.0,16.0752,16.1228,15.9802,15.9992,48300.0
2012-08-29 13:00:00,16.84,16.86,16.79,16.85,36500.0,16.0087,16.0277,15.9612,16.0182,36500.0
2012-08-29 13:30:00,16.84,16.92,16.82,16.91,60200.0,16.0087,16.0847,15.9897,16.0752,60200.0
2012-08-29 14:00:00,16.92,16.92,16.87,16.88,18000.0,16.0847,16.0847,16.0372,16.0467,18000.0
2012-08-29 14:30:00,16.88,16.88,16.8,16.83,31900.0,16.0467,16.0467,15.9707,15.9992,31900.0
2012-08-29 15:00:00,16.82,16.83,16.66,16.68,111700.0,15.9897,15.9992,15.8376,15.8566,111700.0
2012-08-29 15:30:00,16.69,16.7,16.56,16.64,217000.0,15.8661,15.8756,15.7425,15.8186,217000.0
2012-08-30 09:30:00,16.45,16.54,16.32,16.32,57000.0,15.6379,15.7235,15.5144,15.5144,57000.0
2012-08-30 10:00:00,16.3,16.44,16.29,16.31,78200.0,15.4953,15.6284,15.4858,15.5048,78200.0
2012-08-30 10:30:00,16.3,16.36,16.27,16.28,59100.0,15.4953,15.5524,15.4668,15.4763,59100.0
2012-08-30 11:00:00,16.28,16.4,16.25,16.4,51400.0,15.4763,15.5904,15.4478,15.5904,51400.0
2012-08-30 11:30:00,16.39,16.4,16.31,16.33,36700.0,15.5809,15.5904,15.5048,15.5239,36700.0
2012-08-30 12:00:00,16.31,16.36,16.29,16.36,20800.0,15.5048,15.5524,15.4858,15.5524,20800.0
2012-08-30 12:30:00,16.37,16.39,16.35,16.38,25600.0,15.5619,15.5809,15.5429,15.5714,25600.0
2012-08-30 13:00:00,16.38,16.39,16.29,16.29,39100.0,15.5714,15.5809,15.4858,15.4858,39100.0
2012-08-30 13:30:00,16.29,16.34,16.27,16.33,25400.0,15.4858,15.5334,15.4668,15.5239,25400.0
2012-08-30 14:00:00,16.33,16.41,16.31,16.34,23000.0,15.5239,15.5999,15.5048,15.5334,23000.0
2012-08-30 14:30:00,16.34,16.34,16.3,16.31,25600.0,15.5334,15.5334,15.4953,15.5048,25600.0
2012-08-30 15:00:00,16.31,16.41,16.3,16.41,44000.0,15.5048,15.5999,15.4953,15.5999,44000.0
2012-08-30 15:30:00,16.41,16.43,16.3,16.3,124300.0,15.5999,15.6189,15.4953,15.4953,124300.0
2012-08-31 09:30:00,16.51,16.52,16.35,16.36,26900.0,15.695,15.7045,15.5429,15.5524,26900.0
2012-08-31 10:00:00,16.34,16.38,16.21,16.29,31200.0,15.5334,15.5714,15.4098,15.4858,31200.0
2012-08-31 10:30:00,16.26,16.46,16.26,16.42,42400.0,15.4573,15.6474,15.4573,15.6094,42400.0
2012-08-31 11:00:00,16.42,16.5,16.4,16.41,53100.0,15.6094,15.6855,15.5904,15.5999,53100.0
2012-08-31 11:30:00,16.42,16.52,16.41,16.51,54200.0,15.6094,15.7045,15.5999,15.695,54200.0
2012-08-31 12:00:00,16.51,16.52,16.41,16.45,34700.0,15.695,15.7045,15.5999,15.6379,34700.0
2012-08-31 12:30:00,16.45,16.47,16.4,16.44,17600.0,15.6379,15.6569,15.5904,15.6284,17600.0
2012-08-31 13:00:00,16.43,16.44,16.33,16.36,23600.0,15.6189,15.6284,15.5239,15.5524,23600.0
2012-08-31 13:30:00,16.36,16.41,16.33,16.39,16900.0,15.5524,15.5999,15.5239,15.5809,16900.0
2012-08-31 14:00:00,16.39,16.43,16.37,16.42,26200.0,15.5809,15.6189,15.5619,15.6094,26200.0
2012-08-31 14:30:00,16.42,16.45,16.38,16.44,29200.0,15.6094,15.6379,15.5714,15.6284,29200.0
2012-08-31 15:00:00,16.44,16.44,16.35,16.39,46600.0,15.6284,15.6284,15.5429,15.5809,46600.0
2012-08-31 15:30:00,16.39,16.46,16.36,16.43,220200.0,15.5809,15.6474,15.5524,15.6189,220200.0
2012-09-04 09:30:00,16.37,16.42,16.23,16.36,35900.0,15.5619,15.6094,15.4288,15.5524,35900.0
2012-09-04 10:00:00,16.34,16.39,16.18,16.22,65600.0,15.5334,15.5809,15.3813,15.4193,65600.0
2012-09-04 10:30:00,16.21,16.23,16.05,16.1,66900.0,15.4098,15.4288,15.2577,15.3052,66900.0
2012-09-04 11:00:00,16.11,16.19,16.07,16.11,90000.0,15.3147,15.3908,15.2767,15.3147,90000.0
2012-09-04 11:30:00,16.12,16.16,16.06,16.11,37100.0,15.3242,15.3623,15.2672,15.3147,37100.0
2012-09-04 12:00:00,16.12,16.16,16.11,16.15,79900.0,15.3242,15.3623,15.3147,15.3527,79900.0
2012-09-04 12:30:00,16.15,16.21,16.14,16.19,30700.0,15.3527,15.4098,15.3432,15.3908,30700.0
2012-09-04 13:00:00,16.2,16.25,16.17,16.19,35800.0,15.4003,15.4478,15.3718,15.3908,35800.0
2012-09-04 13:30:00,16.2,16.21,16.16,16.18,40000.0,15.4003,15.4098,15.3623,15.3813,40000.0
2012-09-04 14:00:00,16.19,16.33,16.13,16.33,86600.0,15.3908,15.5239,15.3337,15.5239,86600.0
2012-09-04 14:30:00,16.32,16.47,16.32,16.35,67400.0,15.5144,15.6569,15.5144,15.5429,67400.0
2012-09-04 15:00:00,16.37,16.38,16.24,16.38,70400.0,15.5619,15.5714,15.4383,15.5714,70400.0
2012-09-04 15:30:00,16.37,16.38,16.28,16.33,123200.0,15.5619,15.5714,15.4763,15.5239,123200.0
2012-09-05 09:30:00,16.28,16.4,16.06,16.34,85500.0,15.4763,15.5904,15.2672,15.5334,85500.0
2012-09-05 10:00:00,16.33,16.49,16.33,16.47,49800.0,15.5239,15.676,15.5239,15.6569,49800.0
2012-09-05 10:30:00,16.49,16.52,16.26,16.3,65600.0,15.676,15.7045,15.4573,15.4953,65600.0
2012-09-05 11:00:00,16.33,16.38,16.3,16.33,78700.0,15.5239,15.5714,15.4953,15.5239,78700.0
2012-09-05 11:30:00,16.32,16.41,16.32,16.34,26300.0,15.5144,15.5999,15.5144,15.5334,26300.0
2012-09-05 12:00:00,16.35,16.41,16.34,16.39,12900.0,15.5429,15.5999,15.5334,15.5809,12900.0
2012-09-05 12:30:00,16.39,16.4,16.31,16.36,35800.0,15.5809,15.5904,15.5048,15.5524,35800.0
2012-09-05 13:00:00,16.36,16.42,16.35,16.39,17100.0,15.5524,15.6094,15.5429,15.5809,17100.0
2012-09-05 13:30:00,16.38,16.38,16.25,16.3,32100.0,15.5714,15.5714,15.4478,15.4953,32100.0
2012-09-05 14:00:00,16.3,16.33,16.28,16.29,65600.0,15.4953,15.5239,15.4763,15.4858,65600.0
2012-09-05 14:30:00,16.3,16.31,16.26,16.28,97200.0,15.4953,15.5048,15.4573,15.4763,97200.0
2012-09-05 15:00:00,16.28,16.28,16.21,16.24,72000.0,15.4763,15.4763,15.4098,15.4383,72000.0
2012-09-05 15:30:00,16.24,16.27,16.17,16.2,244600.0,15.4383,15.4668,15.3718,15.4003,244600.0
2012-09-06 09:30:00,16.47,16.59,16.31,16.56,93800.0,15.6569,15.771,15.5048,15.7425,93800.0
2012-09-06 10:00:00,16.59,16.76,16.57,16.71,220900.0,15.771,15.9326,15.752,15.8851,220900.0
2012-09-06 10:30:00,16.72,16.79,16.69,16.77,135200.0,15.8946,15.9612,15.8661,15.9421,135200.0
2012-09-06 11:00:00,16.77,16.77,16.66,16.74,126100.0,15.9421,15.9421,15.8376,15.9136,126100.0
2012-09-06 11:30:00,16.75,16.77,16.72,16.77,152900.0,15.9231,15.9421,15.8946,15.9421,152900.0
2012-09-06 12:00:00,16.78,16.92,16.78,16.78,54200.0,15.9516,16.0847,15.9516,15.9516,54200.0
2012-09-06 12:30:00,16.76,16.77,16.62,16.62,149500.0,15.9326,15.9421,15.7995,15.7995,149500.0
2012-09-06 13:00:00,16.63,16.66,16.6,16.62,38300.0,15.809,15.8376,15.7805,15.7995,38300.0
2012-09-06 13:30:00,16.62,16.69,16.6,16.67,52500.0,15.7995,15.8661,15.7805,15.8471,52500.0
2012-09-06 14:00:00,16.66,16.73,16.64,16.71,53400.0,15.8376,15.9041,15.8186,15.8851,53400.0
2012-09-06 14:30:00,16.7,16.75,16.68,16.69,52500.0,15.8756,15.9231,15.8566,15.8661,52500.0
2012-09-06 15:00:00,16.69,16.71,16.64,16.69,73600.0,15.8661,15.8851,15.8186,15.8661,73600.0
2012-09-06 15:30:00,16.69,16.75,16.63,16.65,193100.0,15.8661,15.9231,15.809,15.8281,193100.0
2012-09-07 09:30:00,16.76,16.88,16.71,16.8,52200.0,15.9326,16.0467,15.8851,15.9707,52200.0
2012-09-07 10:00:00,16.8,16.87,16.76,16.8,67200.0,15.9707,16.0372,15.9326,15.9707,67200.0
2012-09-07 10:30:00,16.8,16.87,16.76,16.84,63600.0,15.9707,16.0372,15.9326,16.0087,63600.0
2012-09-07 11:00:00,16.83,16.95,16.83,16.95,123600.0,15.9992,16.1133,15.9992,16.1133,123600.0
2012-09-07 11:30:00,16.96,16.98,16.91,16.97,36300.0,16.1228,16.1418,16.0752,16.1323,36300.0
2012-09-07 12:00:00,16.96,16.97,16.78,16.78,13800.0,16.1228,16.1323,15.9516,15.9516,13800.0
2012-09-07 12:30:00,16.78,16.86,16.78,16.83,32200.0,15.9516,16.0277,15.9516,15.9992,32200.0
2012-09-07 13:00:00,16.81,16.85,16.81,16.84,20900.0,15.9802,16.0182,15.9802,16.0087,20900.0
2012-09-07 13:30:00,16.83,16.83,16.65,16.65,44200.0,15.9992,15.9992,15.8281,15.8281,44200.0
2012-09-07 14:00:00,16.66,16.73,16.65,16.73,39400.0,15.8376,15.9041,15.8281,15.9041,39400.0
2012-09-07 14:30:00,16.73,16.76,16.64,16.64,34900.0,15.9041,15.9326,15.8186,15.8186,34900.0
2012-09-07 15:00:00,16.64,16.73,16.63,16.66,69800.0,15.8186,15.9041,15.809,15.8376,69800.0
2012-09-07 15:30:00,16.66,16.73,16.66,16.73,109700.0,15.8376,15.9041,15.8376,15.9041,109700.0
2012-09-10 09:30:00,16.64,16.76,16.56,16.75,28600.0,15.8186,15.9326,15.7425,15.9231,28600.0
2012-09-10 10:00:00,16.73,16.76,16.6,16.62,26900.0,15.9041,15.9326,15.7805,15.7995,26900.0
2012-09-10 10:30:00,16.63,16.67,16.58,16.64,49100.0,15.809,15.8471,15.7615,15.8186,49100.0
2012-09-10 11:00:00,16.62,16.7,16.6,16.69,99800.0,15.7995,15.8756,15.7805,15.8661,99800.0
2012-09-10 11:30:00,16.7,16.87,16.68,16.75,76300.0,15.8756,16.0372,15.8566,15.9231,76300.0
2012-09-10 12:00:00,16.76,16.76,16.68,16.68,29300.0,15.9326,15.9326,15.8566,15.8566,29300.0
2012-09-10 12:30:00,16.68,16.73,16.67,16.73,27800.0,15.8566,15.9041,15.8471,15.9041,27800.0
2012-09-10 13:00:00,16.73,16.91,16.73,16.86,36400.0,15.9041,16.0752,15.9041,16.0277,36400.0
2012-09-10 13:30:00,16.87,16.9,16.75,16.76,118600.0,16.0372,16.0657,15.9231,15.9326,118600.0
2012-09-10 14:00:00,16.77,16.79,16.71,16.72,37600.0,15.9421,15.9612,15.8851,15.8946,37600.0
2012-09-10 14:30:00,16.73,16.76,16.67,16.72,41400.0,15.9041,15.9326,15.8471,15.8946,41400.0
2012-09-10 15:00:00,16.71,16.72,16.68,16.7,39600.0,15.8851,15.8946,15.8566,15.8756,39600.0
2012-09-10 15:30:00,16.71,16.72,16.61,16.72,134400.0,15.8851,15.8946,15.79,15.8946,134400.0
2012-09-11 09:30:00,16.66,16.79,16.53,16.74,30800.0,15.8376,15.9612,15.714,15.9136,30800.0
2012-09-11 10:00:00,16.74,16.83,16.64,16.67,38700.0,15.9136,15.9992,15.8186,15.8471,38700.0
2012-09-11 10:30:00,16.67,16.71,16.62,16.64,34300.0,15.8471,15.8851,15.7995,15.8186,34300.0
2012-09-11 11:00:00,16.64,16.73,16.6,16.7,77000.0,15.8186,15.9041,15.7805,15.8756,77000.0
2012-09-11 11:30:00,16.71,16.71,16.64,16.67,30100.0,15.8851,15.8851,15.8186,15.8471,30100.0
2012-09-11 12:00:00,16.66,16.69,16.56,16.56,28500.0,15.8376,15.8661,15.7425,15.7425,28500.0
2012-09-11 12:30:00,16.55,16.57,16.5,16.57,10100.0,15.733,15.752,15.6855,15.752,10100.0
2012-09-11 13:00:00,16.56,16.59,16.44,16.45,68500.0,15.7425,15.771,15.6284,15.6379,68500.0
2012-09-11 13:30:00,16.46,16.48,16.44,16.44,24900.0,15.6474,15.6665,15.6284,15.6284,24900.0
2012-09-11 14:00:00,16.45,16.46,16.41,16.43,25200.0,15.6379,15.6474,15.5999,15.6189,25200.0
2012-09-11 14:30:00,16.43,16.45,16.41,16.44,20600.0,15.6189,15.6379,15.5999,15.6284,20600.0
2012-09-11 15:00:00,16.44,16.46,16.41,16.42,48000.0,15.6284,15.6474,15.5999,15.6094,48000.0
2012-09-11 15:30:00,16.41,16.51,16.39,16.48,148200.0,15.5999,15.695,15.5809,15.6665,148200.0
2012-09-12 09:30:00,16.5,16.69,16.27,16.65,42000.0,15.6855,15.8661,15.4668,15.8281,42000.0
2012-09-12 10:00:00,16.64,16.68,16.61,16.61,47600.0,15.8186,15.8566,15.79,15.79,47600.0
2012-09-12 10:30:00,16.61,16.62,16.57,16.59,45400.0,15.79,15.7995,15.752,15.771,45400.0
2012-09-12 11:00:00,16.6,16.61,16.54,16.56,53900.0,15.7805,15.79,15.7235,15.7425,53900.0
2012-09-12 11:30:00,16.57,16.63,16.57,16.59,45100.0,15.752,15.809,15.752,15.771,45100.0
2012-09-12 12:00:00,16.58,16.64,16.58,16.64,18500.0,15.7615,15.8186,15.7615,15.8186,18500.0
2012-09-12 12:30:00,16.65,16.67,16.63,16.63,15600.0,15.8281,15.8471,15.809,15.809,15600.0
2012-09-12 13:00:00,16.62,16.62,16.48,16.49,24700.0,15.7995,15.7995,15.6665,15.676,24700.0
2012-09-12 13:30:00,16.48,16.55,16.48,16.54,28200.0,15.6665,15.733,15.6665,15.7235,28200.0
2012-09-12 14:00:00,16.54,16.56,16.53,16.55,24300.0,15.7235,15.7425,15.714,15.733,24300.0
2012-09-12 14:30:00,16.54,16.55,16.49,16.55,25200.0,15.7235,15.733,15.676,15.733,25200.0
2012-09-12 15:00:00,16.54,16.61,16.53,16.6,64300.0,15.7235,15.79,15.714,15.7805,64300.0
2012-09-12 15:30:00,16.59,16.63,16.56,16.63,120000.0,15.771,15.809,15.7425,15.809,120000.0
2012-09-13 09:30:00,16.69,16.74,16.47,16.52,59600.0,15.8661,15.9136,15.6569,15.7045,59600.0
2012-09-13 10:00:00,16.5,16.61,16.46,16.5,61900.0,15.6855,15.79,15.6474,15.6855,61900.0
2012-09-13 10:30:00,16.5,16.59,16.48,16.58,56500.0,15.6855,15.771,15.6665,15.7615,56500.0
2012-09-13 11:00:00,16.57,16.57,16.48,16.5,83800.0,15.752,15.752,15.6665,15.6855,83800.0
2012-09-13 11:30:00,16.5,16.55,16.45,16.5,76200.0,15.6855,15.733,15.6379,15.6855,76200.0
2012-09-13 12:00:00,16.49,16.59,16.47,16.57,29500.0,15.676,15.771,15.6569,15.752,29500.0
2012-09-13 12:30:00,16.58,16.78,16.52,16.78,95200.0,15.7615,15.9516,15.7045,15.9516,95200.0
2012-09-13 13:00:00,16.78,16.95,16.76,16.94,220500.0,15.9516,16.1133,15.9326,16.1037,220500.0
2012-09-13 13:30:00,16.95,17.0,16.91,16.95,84100.0,16.1133,16.1608,16.0752,16.1133,84100.0
2012-09-13 14:00:00,16.94,17.0,16.93,16.98,108300.0,16.1037,16.1608,16.0942,16.1418,108300.0
2012-09-13 14:30:00,16.98,17.06,16.95,17.01,150700.0,16.1418,16.2178,16.1133,16.1703,150700.0
2012-09-13 15:00:00,17.02,17.02,16.91,16.96,109700.0,16.1798,16.1798,16.0752,16.1228,109700.0
2012-09-13 15:30:00,16.97,17.01,16.88,16.89,188900.0,16.1323,16.1703,16.0467,16.0562,188900.0
2012-09-14 09:30:00,17.06,17.1,16.93,17.05,86500.0,16.2178,16.2558,16.0942,16.2083,86500.0
2012-09-14 10:00:00,17.05,17.09,16.97,17.04,168500.0,16.2083,16.2463,16.1323,16.1988,168500.0
2012-09-14 10:30:00,17.04,17.14,17.03,17.08,124600.0,16.1988,16.2939,16.1893,16.2368,124600.0
2012-09-14 11:00:00,17.09,17.1,16.96,16.97,144700.0,16.2463,16.2558,16.1228,16.1323,144700.0
2012-09-14 11:30:00,16.97,17.07,16.96,17.0,100400.0,16.1323,16.2273,16.1228,16.1608,100400.0
2012-09-14 12:00:00,17.0,17.13,17.0,17.1,53200.0,16.1608,16.2844,16.1608,16.2558,53200.0
2012-09-14 12:30:00,17.11,17.22,17.1,17.16,43000.0,16.2654,16.3699,16.2558,16.3129,43000.0
2012-09-14 13:00:00,17.15,17.22,17.12,17.12,39700.0,16.3034,16.3699,16.2749,16.2749,39700.0
2012-09-14 13:30:00,17.13,17.19,17.13,17.18,27500.0,16.2844,16.3414,16.2844,16.3319,27500.0
2012-09-14 14:00:00,17.18,17.22,17.14,17.21,33200.0,16.3319,16.3699,16.2939,16.3604,33200.0
2012-09-14 14:30:00,17.2,17.3,17.16,17.27,63600.0,16.3509,16.446,16.3129,16.4175,63600.0
2012-09-14 15:00:00,17.25,17.34,17.21,17.33,108700.0,16.3984,16.484,16.3604,16.4745,108700.0
2012-09-14 15:30:00,17.33,17.47,17.28,17.39,372800.0,16.4745,16.6076,16.427,16.5315,372800.0
2012-09-17 09:30:00,17.27,17.28,17.13,17.25,46800.0,16.4175,16.427,16.2844,16.3984,46800.0
2012-09-17 10:00:00,17.25,17.36,17.25,17.36,18200.0,16.3984,16.503,16.3984,16.503,18200.0
2012-09-17 10:30:00,17.34,17.34,17.18,17.24,23500.0,16.484,16.484,16.3319,16.3889,23500.0
2012-09-17 11:00:00,17.22,17.26,17.18,17.24,13400.0,16.3699,16.4079,16.3319,16.3889,13400.0
2012-09-17 11:30:00,17.23,17.25,17.14,17.14,16000.0,16.3794,16.3984,16.2939,16.2939,16000.0
2012-09-17 12:00:00,17.16,17.23,17.15,17.17,19600.0,16.3129,16.3794,16.3034,16.3224,19600.0
2012-09-17 12:30:00,17.18,17.19,17.14,17.15,18900.0,16.3319,16.3414,16.2939,16.3034,18900.0
2012-09-17 13:00:00,17.16,17.18,17.14,17.17,16300.0,16.3129,16.3319,16.2939,16.3224,16300.0
2012-09-17 13:30:00,17.16,17.18,17.1,17.14,23100.0,16.3129,16.3319,16.2558,16.2939,23100.0
2012-09-17 14:00:00,17.13,17.14,17.04,17.06,44300.0,16.2844,16.2939,16.1988,16.2178,44300.0
2012-09-17 14:30:00,17.08,17.08,17.0,17.01,58000.0,16.2368,16.2368,16.1608,16.1703,58000.0
2012-09-17 15:00:00,17.0,17.05,16.99,16.99,60700.0,16.1608,16.2083,16.1513,16.1513,60700.0
2012-09-17 15:30:00,17.0,17.07,16.98,17.07,162400.0,16.1608,16.2273,16.1418,16.2273,162400.0
2012-09-18 09:30:00,16.97,17.03,16.85,16.94,29800.0,16.1323,16.1893,16.0182,16.1037,29800.0
2012-09-18 10:00:00,16.96,16.97,16.85,16.85,112100.0,16.1228,16.1323,16.0182,16.0182,112100.0
2012-09-18 10:30:00,16.86,16.91,16.76,16.87,78300.0,16.0277,16.0752,15.9326,16.0372,78300.0
2012-09-18 11:00:00,16.86,16.92,16.84,16.88,94900.0,16.0277,16.0847,16.0087,16.0467,94900.0
2012-09-18 11:30:00,16.88,16.9,16.85,16.86,42600.0,16.0467,16.0657,16.0182,16.0277,42600.0
2012-09-18 12:00:00,16.86,16.89,16.82,16.82,40800.0,16.0277,16.0562,15.9897,15.9897,40800.0
2012-09-18 12:30:00,16.82,16.85,16.8,16.81,22300.0,15.9897,16.0182,15.9707,15.9802,22300.0
2012-09-18 13:00:00,16.81,16.85,16.75,16.75,27800.0,15.9802,16.0182,15.9231,15.9231,27800.0
2012-09-18 13:30:00,16.75,16.76,16.73,16.74,28500.0,15.9231,15.9326,15.9041,15.9136,28500.0
2012-09-18 14:00:00,16.75,16.75,16.71,16.71,29700.0,15.9231,15.9231,15.8851,15.8851,29700.0
2012-09-18 14:30:00,16.72,16.75,16.66,16.73,36100.0,15.8946,15.9231,15.8376,15.9041,36100.0
2012-09-18 15:00:00,16.72,16.75,16.68,16.7,54300.0,15.8946,15.9231,15.8566,15.8756,54300.0
2012-09-18 15:30:00,16.7,16.88,16.7,16.87,152900.0,15.8756,16.0467,15.8756,16.0372,152900.0
2012-09-19 09:30:00,16.99,16.99,16.8,16.96,30900.0,16.1513,16.1513,15.9707,16.1228,30900.0
2012-09-19 10:00:00,16.95,16.95,16.85,16.89,63300.0,16.1133,16.1133,16.0182,16.0562,63300.0
2012-09-19 10:30:00,16.88,16.93,16.8,16.9,128900.0,16.0467,16.0942,15.9707,16.0657,128900.0
2012-09-19 11:00:00,16.89,16.91,16.8,16.81,56200.0,16.0562,16.0752,15.9707,15.9802,56200.0
2012-09-19 11:30:00,16.81,16.81,16.67,16.69,97900.0,15.9802,15.9802,15.8471,15.8661,97900.0
2012-09-19 12:00:00,16.69,16.78,16.69,16.75,85100.0,15.8661,15.9516,15.8661,15.9231,85100.0
2012-09-19 12:30:00,16.76,16.82,16.76,16.76,19400.0,15.9326,15.9897,15.9326,15.9326,19400.0
2012-09-19 13:00:00,16.76,16.76,16.7,16.73,25100.0,15.9326,15.9326,15.8756,15.9041,25100.0
2012-09-19 13:30:00,16.72,16.76,16.7,16.71,37400.0,15.8946,15.9326,15.8756,15.8851,37400.0
2012-09-19 14:00:00,16.72,16.77,16.71,16.74,25700.0,15.8946,15.9421,15.8851,15.9136,25700.0
2012-09-19 14:30:00,16.74,16.75,16.65,16.73,77400.0,15.9136,15.9231,15.8281,15.9041,77400.0
2012-09-19 15:00:00,16.72,16.74,16.64,16.65,85500.0,15.8946,15.9136,15.8186,15.8281,85500.0
2012-09-19 15:30:00,16.65,16.71,16.63,16.67,172800.0,15.8281,15.8851,15.809,15.8471,172800.0
2012-09-20 09:30:00,16.5,16.62,16.28,16.35,65400.0,15.6855,15.7995,15.4763,15.5429,65400.0
2012-09-20 10:00:00,16.36,16.53,16.36,16.49,41100.0,15.5524,15.714,15.5524,15.676,41100.0
2012-09-20 10:30:00,16.49,16.61,16.49,16.61,132600.0,15.676,15.79,15.676,15.79,132600.0
2012-09-20 11:00:00,16.63,16.68,16.56,16.57,44200.0,15.809,15.8566,15.7425,15.752,44200.0
2012-09-20 11:30:00,16.58,16.63,16.55,16.55,47300.0,15.7615,15.809,15.733,15.733,47300.0
2012-09-20 12:00:00,16.55,16.59,16.54,16.56,37300.0,15.733,15.771,15.7235,15.7425,37300.0
2012-09-20 12:30:00,16.56,16.58,16.54,16.55,13500.0,15.7425,15.7615,15.7235,15.733,13500.0
2012-09-20 13:00:00,16.55,16.57,16.55,16.57,20000.0,15.733,15.752,15.733,15.752,20000.0
2012-09-20 13:30:00,16.58,16.63,16.53,16.56,38500.0,15.7615,15.809,15.714,15.7425,38500.0
2012-09-20 14:00:00,16.57,16.61,16.54,16.6,40600.0,15.752,15.79,15.7235,15.7805,40600.0
2012-09-20 14:30:00,16.59,16.77,16.58,16.75,98200.0,15.771,15.9421,15.7615,15.9231,98200.0
2012-09-20 15:00:00,16.74,16.82,16.71,16.8,37500.0,15.9136,15.9897,15.8851,15.9707,37500.0
2012-09-20 15:30:00,16.79,16.8,16.7,16.74,120000.0,15.9612,15.9707,15.8756,15.9136,120000.0
2012-09-21 09:30:00,16.98,17.0,16.69,16.89,216800.0,16.1418,16.1608,15.8661,16.0562,216800.0
2012-09-21 10:00:00,16.88,16.88,16.76,16.88,51100.0,16.0467,16.0467,15.9326,16.0467,51100.0
2012-09-21 10:30:00,16.86,16.86,16.75,16.77,72900.0,16.0277,16.0277,15.9231,15.9421,72900.0
2012-09-21 11:00:00,16.78,16.85,16.76,16.8,73100.0,15.9516,16.0182,15.9326,15.9707,73100.0
2012-09-21 11:30:00,16.8,16.9,16.8,16.88,63200.0,15.9707,16.0657,15.9707,16.0467,63200.0
2012-09-21 12:00:00,16.88,16.93,16.83,16.93,57700.0,16.0467,16.0942,15.9992,16.0942,57700.0
2012-09-21 12:30:00,16.93,16.95,16.9,16.91,16400.0,16.0942,16.1133,16.0657,16.0752,16400.0
2012-09-21 13:00:00,16.91,16.94,16.9,16.92,22900.0,16.0752,16.1037,16.0657,16.0847,22900.0
2012-09-21 13:30:00,16.91,16.94,16.89,16.94,17000.0,16.0752,16.1037,16.0562,16.1037,17000.0
2012-09-21 14:00:00,16.94,16.94,16.87,16.93,48800.0,16.1037,16.1037,16.0372,16.0942,48800.0
2012-09-21 14:30:00,16.93,16.96,16.9,16.93,32000.0,16.0942,16.1228,16.0657,16.0942,32000.0
2012-09-21 15:00:00,16.92,16.93,16.86,16.87,56100.0,16.0847,16.0942,16.0277,16.0372,56100.0
2012-09-21 15:30:00,16.88,16.89,16.77,16.8,109700.0,16.0467,16.0562,15.9421,15.9707,109700.0
2012-09-24 09:30:00,16.67,16.75,16.45,16.46,43000.0,15.8471,15.9231,15.6379,15.6474,43000.0
2012-09-24 10:00:00,16.45,16.48,16.31,16.35,44500.0,15.6379,15.6665,15.5048,15.5429,44500.0
2012-09-24 10:30:00,16.38,16.5,16.37,16.46,44900.0,15.5714,15.6855,15.5619,15.6474,44900.0
2012-09-24 11:00:00,16.46,16.5,16.42,16.45,27000.0,15.6474,15.6855,15.6094,15.6379,27000.0
2012-09-24 11:30:00,16.45,16.46,16.32,16.33,20200.0,15.6379,15.6474,15.5144,15.5239,20200.0
2012-09-24 12:00:00,16.32,16.33,16.25,16.27,49000.0,15.5144,15.5239,15.4478,15.4668,49000.0
2012-09-24 12:30:00,16.27,16.32,16.24,16.24,48600.0,15.4668,15.5144,15.4383,15.4383,48600.0
2012-09-24 13:00:00,16.24,16.28,16.2,16.2,60800.0,15.4383,15.4763,15.4003,15.4003,60800.0
2012-09-24 13:30:00,16.19,16.19,16.12,16.16,26900.0,15.3908,15.3908,15.3242,15.3623,26900.0
2012-09-24 14:00:00,16.16,16.22,16.1,16.21,64900.0,15.3623,15.4193,15.3052,15.4098,64900.0
2012-09-24 14:30:00,16.24,16.33,16.17,16.26,34200.0,15.4383,15.5239,15.3718,15.4573,34200.0
2012-09-24 15:00:00,16.26,16.27,16.17,16.2,96800.0,15.4573,15.4668,15.3718,15.4003,96800.0
2012-09-24 15:30:00,16.19,16.22,16.05,16.12,241400.0,15.3908,15.4193,15.2577,15.3242,241400.0
2012-09-25 09:30:00,16.25,16.32,16.25,16.31,99800.0,15.4478,15.5144,15.4478,15.5048,99800.0
2012-09-25 10:00:00,16.31,16.38,16.3,16.35,124700.0,15.5048,15.5714,15.4953,15.5429,124700.0
2012-09-25 10:30:00,16.33,16.35,16.25,16.3,117700.0,15.5239,15.5429,15.4478,15.4953,117700.0
2012-09-25 11:00:00,16.32,16.32,16.19,16.24,94000.0,15.5144,15.5144,15.3908,15.4383,94000.0
2012-09-25 11:30:00,16.24,16.28,16.09,16.13,83600.0,15.4383,15.4763,15.2957,15.3337,83600.0
2012-09-25 12:00:00,16.15,16.18,16.0,16.02,61000.0,15.3527,15.3813,15.2101,15.2292,61000.0
2012-09-25 12:30:00,16.02,16.06,15.75,15.77,115000.0,15.2292,15.2672,14.9725,14.9915,115000.0
2012-09-25 13:00:00,15.78,15.78,15.48,15.52,458500.0,15.001,15.001,14.7158,14.7538,458500.0
2012-09-25 13:30:00,15.53,15.54,15.38,15.51,219200.0,14.7634,14.7729,14.6208,14.7443,219200.0
2012-09-25 14:00:00,15.5,15.55,15.46,15.49,130000.0,14.7348,14.7824,14.6968,14.7253,130000.0
2012-09-25 14:30:00,15.49,15.53,15.48,15.48,118000.0,14.7253,14.7634,14.7158,14.7158,118000.0
2012-09-25 15:00:00,15.48,15.49,15.38,15.44,273500.0,14.7158,14.7253,14.6208,14.6778,273500.0
2012-09-25 15:30:00,15.44,15.48,15.36,15.47,459100.0,14.6778,14.7158,14.6017,14.7063,459100.0
2012-09-26 09:30:00,15.47,15.47,15.18,15.29,54500.0,14.7063,14.7063,14.4306,14.5352,54500.0
2012-09-26 10:00:00,15.28,15.28,15.16,15.18,73900.0,14.5257,14.5257,14.4116,14.4306,73900.0
2012-09-26 10:30:00,15.17,15.23,15.11,15.13,90600.0,14.4211,14.4782,14.3641,14.3831,90600.0
2012-09-26 11:00:00,15.12,15.2,15.12,15.18,113400.0,14.3736,14.4496,14.3736,14.4306,113400.0
2012-09-26 11:30:00,15.18,15.24,15.1,15.22,30700.0,14.4306,14.4877,14.3546,14.4687,30700.0
2012-09-26 12:00:00,15.22,15.3,15.22,15.22,46000.0,14.4687,14.5447,14.4687,14.4687,46000.0
2012-09-26 12:30:00,15.22,15.31,15.17,15.28,51000.0,14.4687,14.5542,14.4211,14.5257,51000.0
2012-09-26 13:00:00,15.27,15.34,15.26,15.31,40300.0,14.5162,14.5827,14.5067,14.5542,40300.0
2012-09-26 13:30:00,15.3,15.42,15.3,15.38,51500.0,14.5447,14.6588,14.5447,14.6208,51500.0
2012-09-26 14:00:00,15.37,15.5,15.36,15.44,71400.0,14.6112,14.7348,14.6017,14.6778,71400.0
2012-09-26 14:30:00,15.43,15.48,15.4,15.47,54500.0,14.6683,14.7158,14.6398,14.7063,54500.0
2012-09-26 15:00:00,15.46,15.46,15.34,15.34,86600.0,14.6968,14.6968,14.5827,14.5827,86600.0
2012-09-26 15:30:00,15.34,15.37,15.3,15.34,156800.0,14.5827,14.6112,14.5447,14.5827,156800.0
2012-09-27 09:30:00,15.39,15.58,15.37,15.4,42800.0,14.6303,14.8109,14.6112,14.6398,42800.0
2012-09-27 10:00:00,15.38,15.49,15.3,15.36,39500.0,14.6208,14.7253,14.5447,14.6017,39500.0
2012-09-27 10:30:00,15.36,15.45,15.32,15.41,144400.0,14.6017,14.6873,14.5637,14.6493,144400.0
2012-09-27 11:00:00,15.42,15.48,15.38,15.41,76700.0,14.6588,14.7158,14.6208,14.6493,76700.0
2012-09-27 11:30:00,15.41,15.49,15.37,15.47,23100.0,14.6493,14.7253,14.6112,14.7063,23100.0
2012-09-27 12:00:00,15.48,15.53,15.42,15.49,31800.0,14.7158,14.7634,14.6588,14.7253,31800.0
2012-09-27 12:30:00,15.47,15.48,15.4,15.43,36200.0,14.7063,14.7158,14.6398,14.6683,36200.0
2012-09-27 13:00:00,15.43,15.48,15.4,15.46,44700.0,14.6683,14.7158,14.6398,14.6968,44700.0
2012-09-27 13:30:00,15.46,15.61,15.46,15.53,37800.0,14.6968,14.8394,14.6968,14.7634,37800.0
2012-09-27 14:00:00,15.53,15.55,15.51,15.53,24300.0,14.7634,14.7824,14.7443,14.7634,24300.0
2012-09-27 14:30:00,15.53,15.66,15.53,15.62,49300.0,14.7634,14.8869,14.7634,14.8489,49300.0
2012-09-27 15:00:00,15.62,15.64,15.55,15.55,59400.0,14.8489,14.8679,14.7824,14.7824,59400.0
2012-09-27 15:30:00,15.55,15.6,15.5,15.57,126900.0,14.7824,14.8299,14.7348,14.8014,126900.0
2012-09-28 09:30:00,15.45,15.51,15.35,15.45,63100.0,14.6873,14.7443,14.5922,14.6873,63100.0
2012-09-28 10:00:00,15.45,15.47,15.31,15.34,49600.0,14.6873,14.7063,14.5542,14.5827,49600.0
2012-09-28 10:30:00,15.35,15.47,15.34,15.47,46400.0,14.5922,14.7063,14.5827,14.7063,46400.0
2012-09-28 11:00:00,15.45,15.46,15.26,15.3,70000.0,14.6873,14.6968,14.5067,14.5447,70000.0
2012-09-28 11:30:00,15.27,15.39,15.25,15.34,43600.0,14.5162,14.6303,14.4972,14.5827,43600.0
2012-09-28 12:00:00,15.34,15.43,15.34,15.4,40700.0,14.5827,14.6683,14.5827,14.6398,40700.0
2012-09-28 12:30:00,15.4,15.48,15.4,15.46,39700.0,14.6398,14.7158,14.6398,14.6968,39700.0
2012-09-28 13:00:00,15.47,15.47,15.43,15.45,33000.0,14.7063,14.7063,14.6683,14.6873,33000.0
2012-09-28 13:30:00,15.45,15.54,15.44,15.53,27100.0,14.6873,14.7729,14.6778,14.7634,27100.0
2012-09-28 14:00:00,15.52,15.59,15.52,15.56,42500.0,14.7538,14.8204,14.7538,14.7919,42500.0
2012-09-28 14:30:00,15.56,15.62,15.48,15.48,54100.0,14.7919,14.8489,14.7158,14.7158,54100.0
2012-09-28 15:00:00,15.48,15.48,15.38,15.4,63300.0,14.7158,14.7158,14.6208,14.6398,63300.0
2012-09-28 15:30:00,15.4,15.43,15.36,15.39,185400.0,14.6398,14.6683,14.6017,14.6303,185400.0
2012-10-01 09:30:00,15.5,15.62,15.42,15.54,81900.0,14.7348,14.8489,14.6588,14.7729,81900.0
2012-10-01 10:00:00,15.55,15.78,15.55,15.75,106300.0,14.7824,15.001,14.7824,14.9725,106300.0
2012-10-01 10:30:00,15.75,15.76,15.64,15.71,62500.0,14.9725,14.982,14.8679,14.9345,62500.0
2012-10-01 11:00:00,15.71,15.83,15.7,15.76,64700.0,14.9345,15.0485,14.925,14.982,64700.0
2012-10-01 11:30:00,15.75,15.82,15.67,15.68,64700.0,14.9725,15.039,14.8964,14.9059,64700.0
2012-10-01 12:00:00,15.67,15.7,15.59,15.62,40000.0,14.8964,14.925,14.8204,14.8489,40000.0
2012-10-01 12:30:00,15.62,15.65,15.5,15.59,33600.0,14.8489,14.8774,14.7348,14.8204,33600.0
2012-10-01 13:00:00,15.59,15.61,15.52,15.57,43700.0,14.8204,14.8394,14.7538,14.8014,43700.0
2012-10-01 13:30:00,15.57,15.61,15.51,15.61,35100.0,14.8014,14.8394,14.7443,14.8394,35100.0
2012-10-01 14:00:00,15.62,15.66,15.56,15.6,45100.0,14.8489,14.8869,14.7919,14.8299,45100.0
2012-10-01 14:30:00,15.6,15.64,15.49,15.5,79600.0,14.8299,14.8679,14.7253,14.7348,79600.0
2012-10-01 15:00:00,15.5,15.51,15.32,15.38,84200.0,14.7348,14.7443,14.5637,14.6208,84200.0
2012-10-01 15:30:00,15.39,15.47,15.37,15.47,241200.0,14.6303,14.7063,14.6112,14.7063,241200.0
2012-10-02 09:30:00,15.5,15.75,15.48,15.58,106700.0,14.7348,14.9725,14.7158,14.8109,106700.0
2012-10-02 10:00:00,15.56,15.69,15.54,15.68,77000.0,14.7919,14.9155,14.7729,14.9059,77000.0
2012-10-02 10:30:00,15.69,15.83,15.69,15.79,69300.0,14.9155,15.0485,14.9155,15.0105,69300.0
2012-10-02 11:00:00,15.78,15.78,15.7,15.73,55500.0,15.001,15.001,14.925,14.9535,55500.0
2012-10-02 11:30:00,15.73,15.8,15.69,15.76,36500.0,14.9535,15.02,14.9155,14.982,36500.0
2012-10-02 12:00:00,15.75,15.76,15.7,15.73,34300.0,14.9725,14.982,14.925,14.9535,34300.0
2012-10-02 12:30:00,15.72,15.81,15.66,15.68,60000.0,14.944,15.0295,14.8869,14.9059,60000.0
2012-10-02 13:00:00,15.68,15.71,15.63,15.66,55000.0,14.9059,14.9345,14.8584,14.8869,55000.0
2012-10-02 13:30:00,15.66,15.78,15.63,15.7,75200.0,14.8869,15.001,14.8584,14.925,75200.0
2012-10-02 14:00:00,15.69,15.7,15.52,15.55,41900.0,14.9155,14.925,14.7538,14.7824,41900.0
2012-10-02 14:30:00,15.56,15.58,15.52,15.53,36400.0,14.7919,14.8109,14.7538,14.7634,36400.0
2012-10-02 15:00:00,15.53,15.67,15.51,15.6,75600.0,14.7634,14.8964,14.7443,14.8299,75600.0
2012-10-02 15:30:00,15.6,15.67,15.55,15.61,310900.0,14.8299,14.8964,14.7824,14.8394,310900.0
2012-10-03 09:30:00,15.65,15.78,15.49,15.53,41400.0,14.8774,15.001,14.7253,14.7634,41400.0
2012-10-03 10:00:00,15.53,15.67,15.5,15.59,66200.0,14.7634,14.8964,14.7348,14.8204,66200.0
2012-10-03 10:30:00,15.59,15.74,15.59,15.68,83600.0,14.8204,14.963,14.8204,14.9059,83600.0
2012-10-03 11:00:00,15.68,15.81,15.68,15.77,38600.0,14.9059,15.0295,14.9059,14.9915,38600.0
2012-10-03 11:30:00,15.78,15.99,15.78,15.98,89500.0,15.001,15.2006,15.001,15.1911,89500.0
2012-10-03 12:00:00,15.98,16.0,15.9,15.9,40500.0,15.1911,15.2101,15.1151,15.1151,40500.0
2012-10-03 12:30:00,15.91,15.92,15.8,15.85,43400.0,15.1246,15.1341,15.02,15.0676,43400.0
2012-10-03 13:00:00,15.85,15.94,15.79,15.9,37500.0,15.0676,15.1531,15.0105,15.1151,37500.0
2012-10-03 13:30:00,15.9,15.92,15.84,15.9,34900.0,15.1151,15.1341,15.058,15.1151,34900.0
2012-10-03 14:00:00,15.9,15.94,15.86,15.89,43000.0,15.1151,15.1531,15.0771,15.1056,43000.0
2012-10-03 14:30:00,15.89,15.9,15.76,15.77,75900.0,15.1056,15.1151,14.982,14.9915,75900.0
2012-10-03 15:00:00,15.78,15.85,15.74,15.81,70700.0,15.001,15.0676,14.963,15.0295,70700.0
2012-10-03 15:30:00,15.81,15.85,15.8,15.83,196900.0,15.0295,15.0676,15.02,15.0485,196900.0
2012-10-04 09:30:00,15.96,15.97,15.69,15.95,113800.0,15.1721,15.1816,14.9155,15.1626,113800.0
2012-10-04 10:00:00,15.97,16.19,15.93,16.14,55500.0,15.1816,15.3908,15.1436,15.3432,55500.0
2012-10-04 10:30:00,16.14,16.16,16.02,16.06,21600.0,15.3432,15.3623,15.2292,15.2672,21600.0
2012-10-04 11:00:00,16.08,16.11,16.0,16.01,131600.0,15.2862,15.3147,15.2101,15.2197,131600.0
2012-10-04 11:30:00,16.02,16.12,16.01,16.05,60700.0,15.2292,15.3242,15.2197,15.2577,60700.0
2012-10-04 12:00:00,16.05,16.1,16.03,16.06,45900.0,15.2577,15.3052,15.2387,15.2672,45900.0
2012-10-04 12:30:00,16.06,16.15,16.04,16.14,40000.0,15.2672,15.3527,15.2482,15.3432,40000.0
2012-10-04 13:00:00,16.13,16.25,16.13,16.22,43900.0,15.3337,15.4478,15.3337,15.4193,43900.0
2012-10-04 13:30:00,16.23,16.44,16.22,16.43,99800.0,15.4288,15.6284,15.4193,15.6189,99800.0
2012-10-04 14:00:00,16.43,16.5,16.29,16.47,117100.0,15.6189,15.6855,15.4858,15.6569,117100.0
2012-10-04 14:30:00,16.45,16.52,16.4,16.43,71500.0,15.6379,15.7045,15.5904,15.6189,71500.0
2012-10-04 15:00:00,16.43,16.51,16.42,16.5,53900.0,15.6189,15.695,15.6094,15.6855,53900.0
2012-10-04 15:30:00,16.5,16.5,16.44,16.5,221500.0,15.6855,15.6855,15.6284,15.6855,221500.0
2012-10-05 09:30:00,16.62,16.96,16.5,16.94,198400.0,15.7995,16.1228,15.6855,16.1037,198400.0
2012-10-05 10:00:00,16.94,17.19,16.85,17.15,177000.0,16.1037,16.3414,16.0182,16.3034,177000.0
2012-10-05 10:30:00,17.15,17.26,17.0,17.08,284100.0,16.3034,16.4079,16.1608,16.2368,284100.0
2012-10-05 11:00:00,17.08,17.11,16.85,16.89,149300.0,16.2368,16.2654,16.0182,16.0562,149300.0
2012-10-05 11:30:00,16.89,16.92,16.8,16.9,177400.0,16.0562,16.0847,15.9707,16.0657,177400.0
2012-10-05 12:00:00,16.89,16.91,16.8,16.9,40500.0,16.0562,16.0752,15.9707,16.0657,40500.0
2012-10-05 12:30:00,16.9,16.91,16.81,16.85,39800.0,16.0657,16.0752,15.9802,16.0182,39800.0
2012-10-05 13:00:00,16.85,16.89,16.74,16.76,34700.0,16.0182,16.0562,15.9136,15.9326,34700.0
2012-10-05 13:30:00,16.75,16.77,16.63,16.69,135700.0,15.9231,15.9421,15.809,15.8661,135700.0
2012-10-05 14:00:00,16.68,16.84,16.68,16.82,50500.0,15.8566,16.0087,15.8566,15.9897,50500.0
2012-10-05 14:30:00,16.82,16.87,16.8,16.84,97600.0,15.9897,16.0372,15.9707,16.0087,97600.0
2012-10-05 15:00:00,16.84,16.85,16.71,16.74,158300.0,16.0087,16.0182,15.8851,15.9136,158300.0
2012-10-05 15:30:00,16.75,16.83,16.7,16.82,278000.0,15.9231,15.9992,15.8756,15.9897,278000.0
2012-10-08 09:30:00,16.67,16.75,16.25,16.75,37900.0,15.8471,15.9231,15.4478,15.9231,37900.0
2012-10-08 10:00:00,16.75,16.85,16.68,16.68,33400.0,15.9231,16.0182,15.8566,15.8566,33400.0
2012-10-08 10:30:00,16.68,16.9,16.67,16.87,73000.0,15.8566,16.0657,15.8471,16.0372,73000.0
2012-10-08 11:00:00,16.86,16.89,16.84,16.88,48200.0,16.0277,16.0562,16.0087,16.0467,48200.0
2012-10-08 11:30:00,16.87,16.89,16.85,16.89,30300.0,16.0372,16.0562,16.0182,16.0562,30300.0
2012-10-08 12:00:00,16.89,16.89,16.83,16.87,24000.0,16.0562,16.0562,15.9992,16.0372,24000.0
2012-10-08 12:30:00,16.87,16.89,16.82,16.88,49000.0,16.0372,16.0562,15.9897,16.0467,49000.0
2012-10-08 13:00:00,16.87,16.96,16.87,16.95,36000.0,16.0372,16.1228,16.0372,16.1133,36000.0
2012-10-08 13:30:00,16.95,16.97,16.95,16.96,36300.0,16.1133,16.1323,16.1133,16.1228,36300.0
2012-10-08 14:00:00,16.95,17.01,16.95,16.99,78800.0,16.1133,16.1703,16.1133,16.1513,78800.0
2012-10-08 14:30:00,16.99,17.01,16.98,17.0,58600.0,16.1513,16.1703,16.1418,16.1608,58600.0
2012-10-08 15:00:00,17.0,17.03,16.96,16.97,80700.0,16.1608,16.1893,16.1228,16.1323,80700.0
2012-10-08 15:30:00,16.97,17.0,16.93,16.94,123900.0,16.1323,16.1608,16.0942,16.1037,123900.0
2012-10-09 09:30:00,16.96,17.12,16.93,17.02,63800.0,16.1228,16.2749,16.0942,16.1798,63800.0
2012-10-09 10:00:00,17.0,17.03,16.83,16.89,114100.0,16.1608,16.1893,15.9992,16.0562,114100.0
2012-10-09 10:30:00,16.89,16.91,16.77,16.78,121400.0,16.0562,16.0752,15.9421,15.9516,121400.0
2012-10-09 11:00:00,16.77,16.78,16.68,16.69,123300.0,15.9421,15.9516,15.8566,15.8661,123300.0
2012-10-09 11:30:00,16.69,16.7,16.65,16.66,77100.0,15.8661,15.8756,15.8281,15.8376,77100.0
2012-10-09 12:00:00,16.66,16.75,16.65,16.73,57400.0,15.8376,15.9231,15.8281,15.9041,57400.0
2012-10-09 12:30:00,16.73,16.74,16.7,16.71,46800.0,15.9041,15.9136,15.8756,15.8851,46800.0
2012-10-09 13:00:00,16.71,16.71,16.67,16.68,38100.0,15.8851,15.8851,15.8471,15.8566,38100.0
2012-10-09 13:30:00,16.67,16.8,16.65,16.79,135300.0,15.8471,15.9707,15.8281,15.9612,135300.0
2012-10-09 14:00:00,16.78,16.8,16.77,16.77,51200.0,15.9516,15.9707,15.9421,15.9421,51200.0
2012-10-09 14:30:00,16.77,16.79,16.73,16.78,120800.0,15.9421,15.9612,15.9041,15.9516,120800.0
2012-10-09 15:00:00,16.78,16.79,16.74,16.74,49700.0,15.9516,15.9612,15.9136,15.9136,49700.0
2012-10-09 15:30:00,16.74,16.79,16.71,16.75,163000.0,15.9136,15.9612,15.8851,15.9231,163000.0
2012-10-10 09:30:00,16.74,16.79,16.63,16.72,52800.0,15.9136,15.9612,15.809,15.8946,52800.0
2012-10-10 10:00:00,16.72,16.96,16.72,16.96,40400.0,15.8946,16.1228,15.8946,16.1228,40400.0
2012-10-10 10:30:00,16.96,16.97,16.84,16.86,48500.0,16.1228,16.1323,16.0087,16.0277,48500.0
2012-10-10 11:00:00,16.87,16.87,16.81,16.83,38400.0,16.0372,16.0372,15.9802,15.9992,38400.0
2012-10-10 11:30:00,16.84,16.88,16.79,16.83,48800.0,16.0087,16.0467,15.9612,15.9992,48800.0
2012-10-10 12:00:00,16.82,16.87,16.79,16.84,48100.0,15.9897,16.0372,15.9612,16.0087,48100.0
2012-10-10 12:30:00,16.84,16.85,16.8,16.83,55900.0,16.0087,16.0182,15.9707,15.9992,55900.0
2012-10-10 13:00:00,16.83,16.85,16.81,16.85,37100.0,15.9992,16.0182,15.9802,16.0182,37100.0
2012-10-10 13:30:00,16.84,16.87,16.78,16.78,61400.0,16.0087,16.0372,15.9516,15.9516,61400.0
2012-10-10 14:00:00,16.78,16.84,16.77,16.78,49700.0,15.9516,16.0087,15.9421,15.9516,49700.0
2012-10-10 14:30:00,16.78,16.79,16.63,16.7,49300.0,15.9516,15.9612,15.809,15.8756,49300.0
2012-10-10 15:00:00,16.7,16.72,16.67,16.69,67800.0,15.8756,15.8946,15.8471,15.8661,67800.0
2012-10-10 15:30:00,16.68,16.75,16.68,16.75,98700.0,15.8566,15.9231,15.8566,15.9231,98700.0
2012-10-11 09:30:00,16.97,17.02,16.79,16.98,70100.0,16.1323,16.1798,15.9612,16.1418,70100.0
2012-10-11 10:00:00,16.99,17.07,16.98,17.0,46000.0,16.1513,16.2273,16.1418,16.1608,46000.0
2012-10-11 10:30:00,17.01,17.12,17.0,17.1,45200.0,16.1703,16.2749,16.1608,16.2558,45200.0
2012-10-11 11:00:00,17.09,17.16,17.07,17.16,101500.0,16.2463,16.3129,16.2273,16.3129,101500.0
2012-10-11 11:30:00,17.16,17.24,17.16,17.23,80900.0,16.3129,16.3889,16.3129,16.3794,80900.0
2012-10-11 12:00:00,17.22,17.25,17.19,17.23,32200.0,16.3699,16.3984,16.3414,16.3794,32200.0
2012-10-11 12:30:00,17.24,17.26,17.2,17.2,23200.0,16.3889,16.4079,16.3509,16.3509,23200.0
2012-10-11 13:00:00,17.19,17.32,17.16,17.3,64800.0,16.3414,16.465,16.3129,16.446,64800.0
2012-10-11 13:30:00,17.31,17.31,17.13,17.14,74000.0,16.4555,16.4555,16.2844,16.2939,74000.0
2012-10-11 14:00:00,17.13,17.15,17.1,17.12,60600.0,16.2844,16.3034,16.2558,16.2749,60600.0
2012-10-11 14:30:00,17.11,17.12,17.03,17.03,47700.0,16.2654,16.2749,16.1893,16.1893,47700.0
2012-10-11 15:00:00,17.04,17.11,17.02,17.09,61700.0,16.1988,16.2654,16.1798,16.2463,61700.0
2012-10-11 15:30:00,17.09,17.1,16.98,17.02,194700.0,16.2463,16.2558,16.1418,16.1798,194700.0
2012-10-12 09:30:00,16.99,17.16,16.97,17.1,53200.0,16.1513,16.3129,16.1323,16.2558,53200.0
2012-10-12 10:00:00,17.08,17.11,16.99,17.05,80000.0,16.2368,16.2654,16.1513,16.2083,80000.0
2012-10-12 10:30:00,17.06,17.06,16.89,16.94,132900.0,16.2178,16.2178,16.0562,16.1037,132900.0
2012-10-12 11:00:00,16.94,16.95,16.68,16.69,208700.0,16.1037,16.1133,15.8566,15.8661,208700.0
2012-10-12 11:30:00,16.69,16.7,16.66,16.69,66700.0,15.8661,15.8756,15.8376,15.8661,66700.0
2012-10-12 12:00:00,16.69,16.72,16.67,16.7,59200.0,15.8661,15.8946,15.8471,15.8756,59200.0
2012-10-12 12:30:00,16.7,16.83,16.69,16.83,53000.0,15.8756,15.9992,15.8661,15.9992,53000.0
2012-10-12 13:00:00,16.82,16.84,16.8,16.84,57800.0,15.9897,16.0087,15.9707,16.0087,57800.0
2012-10-12 13:30:00,16.83,16.88,16.82,16.88,32800.0,15.9992,16.0467,15.9897,16.0467,32800.0
2012-10-12 14:00:00,16.88,16.93,16.84,16.91,46200.0,16.0467,16.0942,16.0087,16.0752,46200.0
2012-10-12 14:30:00,16.92,17.01,16.9,16.98,62400.0,16.0847,16.1703,16.0657,16.1418,62400.0
2012-10-12 15:00:00,16.98,16.99,16.93,16.97,47500.0,16.1418,16.1513,16.0942,16.1323,47500.0
2012-10-12 15:30:00,16.96,17.01,16.93,16.98,161700.0,16.1228,16.1703,16.0942,16.1418,161700.0
2012-10-15 09:30:00,17.01,17.1,16.93,17.1,50400.0,16.1703,16.2558,16.0942,16.2558,50400.0
2012-10-15 10:00:00,17.1,17.22,17.04,17.18,41100.0,16.2558,16.3699,16.1988,16.3319,41100.0
2012-10-15 10:30:00,17.17,17.4,17.16,17.4,66200.0,16.3224,16.541,16.3129,16.541,66200.0
2012-10-15 11:00:00,17.4,17.48,17.35,17.36,110900.0,16.541,16.6171,16.4935,16.503,110900.0
2012-10-15 11:30:00,17.35,17.49,17.35,17.47,118300.0,16.4935,16.6266,16.4935,16.6076,118300.0
2012-10-15 12:00:00,17.48,17.57,17.45,17.57,103800.0,16.6171,16.7026,16.5886,16.7026,103800.0
2012-10-15 12:30:00,17.56,17.56,17.43,17.46,93400.0,16.6931,16.6931,16.5696,16.5981,93400.0
2012-10-15 13:00:00,17.47,17.55,17.46,17.52,44000.0,16.6076,16.6836,16.5981,16.6551,44000.0
2012-10-15 13:30:00,17.53,17.56,17.44,17.49,40600.0,16.6646,16.6931,16.5791,16.6266,40600.0
2012-10-15 14:00:00,17.49,17.53,17.44,17.44,75900.0,16.6266,16.6646,16.5791,16.5791,75900.0
2012-10-15 14:30:00,17.44,17.45,17.4,17.41,47500.0,16.5791,16.5886,16.541,16.5505,47500.0
2012-10-15 15:00:00,17.41,17.46,17.37,17.41,168200.0,16.5505,16.5981,16.5125,16.5505,168200.0
2012-10-15 15:30:00,17.41,17.56,17.39,17.52,202300.0,16.5505,16.6931,16.5315,16.6551,202300.0
2012-10-16 09:30:00,17.57,17.74,17.35,17.69,64900.0,16.7026,16.8643,16.4935,16.8167,64900.0
2012-10-16 10:00:00,17.7,17.7,17.59,17.64,80800.0,16.8262,16.8262,16.7217,16.7692,80800.0
2012-10-16 10:30:00,17.65,17.71,17.58,17.67,39000.0,16.7787,16.8357,16.7122,16.7977,39000.0
2012-10-16 11:00:00,17.65,17.73,17.65,17.71,74300.0,16.7787,16.8547,16.7787,16.8357,74300.0
2012-10-16 11:30:00,17.72,17.73,17.66,17.68,45400.0,16.8452,16.8547,16.7882,16.8072,45400.0
2012-10-16 12:00:00,17.69,17.74,17.65,17.66,33200.0,16.8167,16.8643,16.7787,16.7882,33200.0
2012-10-16 12:30:00,17.66,17.68,17.65,17.67,44900.0,16.7882,16.8072,16.7787,16.7977,44900.0
2012-10-16 13:00:00,17.67,17.68,17.6,17.6,42500.0,16.7977,16.8072,16.7312,16.7312,42500.0
2012-10-16 13:30:00,17.61,17.61,17.52,17.54,85600.0,16.7407,16.7407,16.6551,16.6741,85600.0
2012-10-16 14:00:00,17.53,17.6,17.53,17.58,36700.0,16.6646,16.7312,16.6646,16.7122,36700.0
2012-10-16 14:30:00,17.58,17.6,17.58,17.59,22300.0,16.7122,16.7312,16.7122,16.7217,22300.0
2012-10-16 15:00:00,17.59,17.6,17.56,17.57,60800.0,16.7217,16.7312,16.6931,16.7026,60800.0
2012-10-16 15:30:00,17.58,17.63,17.57,17.63,131500.0,16.7122,16.7597,16.7026,16.7597,131500.0
2012-10-17 09:30:00,17.62,17.72,17.43,17.67,56800.0,16.7502,16.8452,16.5696,16.7977,56800.0
2012-10-17 10:00:00,17.65,17.77,17.64,17.7,164700.0,16.7787,16.8928,16.7692,16.8262,164700.0
2012-10-17 10:30:00,17.7,17.85,17.69,17.84,81300.0,16.8262,16.9688,16.8167,16.9593,81300.0
2012-10-17 11:00:00,17.83,17.85,17.79,17.8,50500.0,16.9498,16.9688,16.9118,16.9213,50500.0
2012-10-17 11:30:00,17.81,17.84,17.77,17.83,26200.0,16.9308,16.9593,16.8928,16.9498,26200.0
2012-10-17 12:00:00,17.84,17.85,17.81,17.82,32600.0,16.9593,16.9688,16.9308,16.9403,32600.0
2012-10-17 12:30:00,17.82,17.86,17.8,17.8,32600.0,16.9403,16.9783,16.9213,16.9213,32600.0
2012-10-17 13:00:00,17.8,17.82,17.76,17.76,55800.0,16.9213,16.9403,16.8833,16.8833,55800.0
2012-10-17 13:30:00,17.77,17.78,17.7,17.73,63800.0,16.8928,16.9023,16.8262,16.8547,63800.0
2012-10-17 14:00:00,17.72,17.79,17.71,17.78,51200.0,16.8452,16.9118,16.8357,16.9023,51200.0
2012-10-17 14:30:00,17.78,17.78,17.65,17.73,55500.0,16.9023,16.9023,16.7787,16.8547,55500.0
2012-10-17 15:00:00,17.73,17.79,17.7,17.75,27900.0,16.8547,16.9118,16.8262,16.8738,27900.0
2012-10-17 15:30:00,17.76,17.78,17.74,17.78,105200.0,16.8833,16.9023,16.8643,16.9023,105200.0
2012-10-18 09:30:00,17.7,17.7,17.56,17.67,101400.0,16.8262,16.8262,16.6931,16.7977,101400.0
2012-10-18 10:00:00,17.68,17.75,17.49,17.49,95700.0,16.8072,16.8738,16.6266,16.6266,95700.0
2012-10-18 10:30:00,17.49,17.49,17.4,17.47,197800.0,16.6266,16.6266,16.541,16.6076,197800.0
2012-10-18 11:00:00,17.46,17.5,17.43,17.47,53100.0,16.5981,16.6361,16.5696,16.6076,53100.0
2012-10-18 11:30:00,17.46,17.48,17.45,17.45,37200.0,16.5981,16.6171,16.5886,16.5886,37200.0
2012-10-18 12:00:00,17.46,17.5,17.37,17.39,100900.0,16.5981,16.6361,16.5125,16.5315,100900.0
2012-10-18 12:30:00,17.42,17.42,17.28,17.29,59500.0,16.5601,16.5601,16.427,16.4365,59500.0
2012-10-18 13:00:00,17.29,17.32,17.2,17.27,74600.0,16.4365,16.465,16.3509,16.4175,74600.0
2012-10-18 13:30:00,17.27,17.27,17.18,17.19,52100.0,16.4175,16.4175,16.3319,16.3414,52100.0
2012-10-18 14:00:00,17.18,17.3,17.17,17.29,132000.0,16.3319,16.446,16.3224,16.4365,132000.0
2012-10-18 14:30:00,17.29,17.29,17.17,17.2,95200.0,16.4365,16.4365,16.3224,16.3509,95200.0
2012-10-18 15:00:00,17.2,17.27,17.19,17.25,109500.0,16.3509,16.4175,16.3414,16.3984,109500.0
2012-10-18 15:30:00,17.24,17.41,17.24,17.4,317700.0,16.3889,16.5505,16.3889,16.541,317700.0
2012-10-19 09:30:00,17.29,17.33,17.1,17.26,106900.0,16.4365,16.4745,16.2558,16.4079,106900.0
2012-10-19 10:00:00,17.26,17.28,17.17,17.2,47900.0,16.4079,16.427,16.3224,16.3509,47900.0
2012-10-19 10:30:00,17.21,17.35,17.18,17.32,158200.0,16.3604,16.4935,16.3319,16.465,158200.0
2012-10-19 11:00:00,17.32,17.32,17.21,17.22,38400.0,16.465,16.465,16.3604,16.3699,38400.0
2012-10-19 11:30:00,17.22,17.22,17.12,17.14,24200.0,16.3699,16.3699,16.2749,16.2939,24200.0
2012-10-19 12:00:00,17.13,17.13,16.95,16.97,89700.0,16.2844,16.2844,16.1133,16.1323,89700.0
2012-10-19 12:30:00,16.96,17.02,16.96,17.0,56900.0,16.1228,16.1798,16.1228,16.1608,56900.0
2012-10-19 13:00:00,17.01,17.09,16.96,17.09,22600.0,16.1703,16.2463,16.1228,16.2463,22600.0
2012-10-19 13:30:00,17.09,17.09,16.92,16.94,35300.0,16.2463,16.2463,16.0847,16.1037,35300.0
2012-10-19 14:00:00,16.93,16.95,16.82,16.84,62100.0,16.0942,16.1133,15.9897,16.0087,62100.0
2012-10-19 14:30:00,16.84,16.95,16.81,16.95,31500.0,16.0087,16.1133,15.9802,16.1133,31500.0
2012-10-19 15:00:00,16.94,16.96,16.89,16.92,132500.0,16.1037,16.1228,16.0562,16.0847,132500.0
2012-10-19 15:30:00,16.92,17.09,16.91,17.03,148600.0,16.0847,16.2463,16.0752,16.1893,148600.0
2012-10-22 09:30:00,17.01,17.09,16.93,17.06,38500.0,16.1703,16.2463,16.0942,16.2178,38500.0
2012-10-22 10:00:00,17.05,17.12,17.02,17.08,46000.0,16.2083,16.2749,16.1798,16.2368,46000.0
2012-10-22 10:30:00,17.08,17.1,16.93,16.95,11400.0,16.2368,16.2558,16.0942,16.1133,11400.0
2012-10-22 11:00:00,16.93,17.01,16.86,16.91,47700.0,16.0942,16.1703,16.0277,16.0752,47700.0
2012-10-22 11:30:00,16.91,17.08,16.9,17.05,100600.0,16.0752,16.2368,16.0657,16.2083,100600.0
2012-10-22 12:00:00,17.05,17.12,17.02,17.08,28900.0,16.2083,16.2749,16.1798,16.2368,28900.0
2012-10-22 12:30:00,17.09,17.1,17.03,17.08,12000.0,16.2463,16.2558,16.1893,16.2368,12000.0
2012-10-22 13:00:00,17.08,17.08,16.93,16.93,16800.0,16.2368,16.2368,16.0942,16.0942,16800.0
2012-10-22 13:30:00,16.92,16.95,16.85,16.89,21900.0,16.0847,16.1133,16.0182,16.0562,21900.0
2012-10-22 14:00:00,16.88,16.96,16.86,16.93,29700.0,16.0467,16.1228,16.0277,16.0942,29700.0
2012-10-22 14:30:00,16.93,16.94,16.84,16.88,24500.0,16.0942,16.1037,16.0087,16.0467,24500.0
2012-10-22 15:00:00,16.89,16.97,16.85,16.97,29100.0,16.0562,16.1323,16.0182,16.1323,29100.0
2012-10-22 15:30:00,16.96,17.07,16.9,17.07,98800.0,16.1228,16.2273,16.0657,16.2273,98800.0
2012-10-23 09:30:00,16.76,17.29,16.7,16.72,85700.0,15.9326,16.4365,15.8756,15.8946,85700.0
2012-10-23 10:00:00,16.71,16.76,16.63,16.64,77300.0,15.8851,15.9326,15.809,15.8186,77300.0
2012-10-23 10:30:00,16.64,16.71,16.6,16.69,113800.0,15.8186,15.8851,15.7805,15.8661,113800.0
2012-10-23 11:00:00,16.69,16.72,16.58,16.63,55300.0,15.8661,15.8946,15.7615,15.809,55300.0
2012-10-23 11:30:00,16.62,16.62,16.55,16.56,73000.0,15.7995,15.7995,15.733,15.7425,73000.0
2012-10-23 12:00:00,16.57,16.66,16.56,16.66,18300.0,15.752,15.8376,15.7425,15.8376,18300.0
2012-10-23 12:30:00,16.66,16.72,16.66,16.7,26500.0,15.8376,15.8946,15.8376,15.8756,26500.0
2012-10-23 13:00:00,16.72,16.76,16.68,16.71,43200.0,15.8946,15.9326,15.8566,15.8851,43200.0
2012-10-23 13:30:00,16.71,16.73,16.51,16.52,66500.0,15.8851,15.9041,15.695,15.7045,66500.0
2012-10-23 14:00:00,16.56,16.61,16.52,16.57,29700.0,15.7425,15.79,15.7045,15.752,29700.0
2012-10-23 14:30:00,16.56,16.64,16.55,16.63,24900.0,15.7425,15.8186,15.733,15.809,24900.0
2012-10-23 15:00:00,16.64,16.7,16.61,16.61,38100.0,15.8186,15.8756,15.79,15.79,38100.0
2012-10-23 15:30:00,16.62,16.68,16.58,16.66,183100.0,15.7995,15.8566,15.7615,15.8376,183100.0
2012-10-24 09:30:00,16.72,16.77,16.57,16.7,47200.0,15.8946,15.9421,15.752,15.8756,47200.0
2012-10-24 10:00:00,16.68,16.7,16.58,16.67,59800.0,15.8566,15.8756,15.7615,15.8471,59800.0
2012-10-24 10:30:00,16.67,16.76,16.67,16.71,23100.0,15.8471,15.9326,15.8471,15.8851,23100.0
2012-10-24 11:00:00,16.71,16.71,16.6,16.63,32600.0,15.8851,15.8851,15.7805,15.809,32600.0
2012-10-24 11:30:00,16.63,16.67,16.61,16.63,48100.0,15.809,15.8471,15.79,15.809,48100.0
2012-10-24 12:00:00,16.63,16.67,16.59,16.61,23700.0,15.809,15.8471,15.771,15.79,23700.0
2012-10-24 12:30:00,16.61,16.71,16.6,16.71,23700.0,15.79,15.8851,15.7805,15.8851,23700.0
2012-10-24 13:00:00,16.71,16.72,16.63,16.65,24100.0,15.8851,15.8946,15.809,15.8281,24100.0
2012-10-24 13:30:00,16.65,16.69,16.62,16.69,22500.0,15.8281,15.8661,15.7995,15.8661,22500.0
2012-10-24 14:00:00,16.69,16.73,16.61,16.69,18700.0,15.8661,15.9041,15.79,15.8661,18700.0
2012-10-24 14:30:00,16.69,16.7,16.62,16.64,24500.0,15.8661,15.8756,15.7995,15.8186,24500.0
2012-10-24 15:00:00,16.63,16.67,16.62,16.67,58500.0,15.809,15.8471,15.7995,15.8471,58500.0
2012-10-24 15:30:00,16.67,16.69,16.59,16.68,112400.0,15.8471,15.8661,15.771,15.8566,112400.0
2012-10-25 09:30:00,16.8,17.02,16.76,16.82,32500.0,15.9707,16.1798,15.9326,15.9897,32500.0
2012-10-25 10:00:00,16.82,16.82,16.7,16.7,25100.0,15.9897,15.9897,15.8756,15.8756,25100.0
2012-10-25 10:30:00,16.71,16.71,16.56,16.69,122100.0,15.8851,15.8851,15.7425,15.8661,122100.0
2012-10-25 11:00:00,16.73,16.74,16.57,16.57,37000.0,15.9041,15.9136,15.752,15.752,37000.0
2012-10-25 11:30:00,16.58,16.6,16.47,16.55,38900.0,15.7615,15.7805,15.6569,15.733,38900.0
2012-10-25 12:00:00,16.57,16.61,16.5,16.61,38100.0,15.752,15.79,15.6855,15.79,38100.0
2012-10-25 12:30:00,16.6,16.74,16.24,16.58,220700.0,15.7805,15.9136,15.4383,15.7615,220700.0
2012-10-25 13:00:00,16.59,16.66,16.49,16.55,218300.0,15.771,15.8376,15.676,15.733,218300.0
2012-10-25 13:30:00,16.55,16.55,16.39,16.45,59000.0,15.733,15.733,15.5809,15.6379,59000.0
2012-10-25 14:00:00,16.45,16.52,16.43,16.5,99500.0,15.6379,15.7045,15.6189,15.6855,99500.0
2012-10-25 14:30:00,16.5,16.55,16.46,16.46,33400.0,15.6855,15.733,15.6474,15.6474,33400.0
2012-10-25 15:00:00,16.47,16.49,16.41,16.42,26200.0,15.6569,15.676,15.5999,15.6094,26200.0
2012-10-25 15:30:00,16.41,16.55,16.41,16.55,117500.0,15.5999,15.733,15.5999,15.733,117500.0
2012-10-26 09:30:00,16.5,16.8,16.31,16.45,50900.0,15.6855,15.9707,15.5048,15.6379,50900.0
2012-10-26 10:00:00,16.42,16.43,16.26,16.26,36300.0,15.6094,15.6189,15.4573,15.4573,36300.0
2012-10-26 10:30:00,16.24,16.3,16.12,16.23,69400.0,15.4383,15.4953,15.3242,15.4288,69400.0
2012-10-26 11:00:00,16.22,16.23,16.13,16.21,36200.0,15.4193,15.4288,15.3337,15.4098,36200.0
2012-10-26 11:30:00,16.21,16.28,16.15,16.2,61800.0,15.4098,15.4763,15.3527,15.4003,61800.0
2012-10-26 12:00:00,16.2,16.3,16.16,16.25,79000.0,15.4003,15.4953,15.3623,15.4478,79000.0
2012-10-26 12:30:00,16.28,16.29,16.2,16.29,13700.0,15.4763,15.4858,15.4003,15.4858,13700.0
2012-10-26 13:00:00,16.29,16.33,16.25,16.32,24500.0,15.4858,15.5239,15.4478,15.5144,24500.0
2012-10-26 13:30:00,16.31,16.38,16.3,16.35,21400.0,15.5048,15.5714,15.4953,15.5429,21400.0
2012-10-26 14:00:00,16.33,16.36,16.29,16.32,13000.0,15.5239,15.5524,15.4858,15.5144,13000.0
2012-10-26 14:30:00,16.33,16.37,16.26,16.26,34600.0,15.5239,15.5619,15.4573,15.4573,34600.0
2012-10-26 15:00:00,16.28,16.38,16.27,16.32,33100.0,15.4763,15.5714,15.4668,15.5144,33100.0
2012-10-26 15:30:00,16.32,16.36,16.24,16.36,181000.0,15.5144,15.5524,15.4383,15.5524,181000.0
2012-10-31 09:30:00,16.44,16.75,16.34,16.61,57100.0,15.6284,15.9231,15.5334,15.79,57100.0
2012-10-31 10:00:00,16.6,16.7,16.38,16.43,128800.0,15.7805,15.8756,15.5714,15.6189,128800.0
2012-10-31 10:30:00,16.44,16.55,16.31,16.35,113100.0,15.6284,15.733,15.5048,15.5429,113100.0
2012-10-31 11:00:00,16.35,16.43,16.18,16.2,68000.0,15.5429,15.6189,15.3813,15.4003,68000.0
2012-10-31 11:30:00,16.2,16.22,16.1,16.13,42000.0,15.4003,15.4193,15.3052,15.3337,42000.0
2012-10-31 12:00:00,16.13,16.24,16.03,16.19,53300.0,15.3337,15.4383,15.2387,15.3908,53300.0
2012-10-31 12:30:00,16.19,16.23,16.18,16.22,40400.0,15.3908,15.4288,15.3813,15.4193,40400.0
2012-10-31 13:00:00,16.21,16.32,16.2,16.27,46400.0,15.4098,15.5144,15.4003,15.4668,46400.0
2012-10-31 13:30:00,16.28,16.3,16.26,16.27,25300.0,15.4763,15.4953,15.4573,15.4668,25300.0
2012-10-31 14:00:00,16.28,16.32,16.26,16.27,26100.0,15.4763,15.5144,15.4573,15.4668,26100.0
2012-10-31 14:30:00,16.26,16.34,16.26,16.33,36500.0,15.4573,15.5334,15.4573,15.5239,36500.0
2012-10-31 15:00:00,16.32,16.46,16.3,16.43,48200.0,15.5144,15.6474,15.4953,15.6189,48200.0
2012-10-31 15:30:00,16.43,16.57,16.39,16.54,145100.0,15.6189,15.752,15.5809,15.7235,145100.0
2012-11-01 09:30:00,16.6,16.6,16.24,16.52,177200.0,15.7805,15.7805,15.4383,15.7045,177200.0
2012-11-01 10:00:00,16.54,16.87,16.53,16.71,125000.0,15.7235,16.0372,15.714,15.8851,125000.0
2012-11-01 10:30:00,16.72,16.82,16.71,16.76,68500.0,15.8946,15.9897,15.8851,15.9326,68500.0
2012-11-01 11:00:00,16.76,16.9,16.76,16.84,87200.0,15.9326,16.0657,15.9326,16.0087,87200.0
2012-11-01 11:30:00,16.84,16.84,16.67,16.71,172300.0,16.0087,16.0087,15.8471,15.8851,172300.0
2012-11-01 12:00:00,16.71,16.84,16.71,16.83,53500.0,15.8851,16.0087,15.8851,15.9992,53500.0
2012-11-01 12:30:00,16.83,16.98,16.82,16.97,89400.0,15.9992,16.1418,15.9897,16.1323,89400.0
2012-11-01 13:00:00,16.98,17.0,16.92,16.98,66000.0,16.1418,16.1608,16.0847,16.1418,66000.0
2012-11-01 13:30:00,16.98,17.11,16.96,17.08,111700.0,16.1418,16.2654,16.1228,16.2368,111700.0
2012-11-01 14:00:00,17.09,17.2,17.05,17.06,70800.0,16.2463,16.3509,16.2083,16.2178,70800.0
2012-11-01 14:30:00,17.06,17.16,17.01,17.13,86300.0,16.2178,16.3129,16.1703,16.2844,86300.0
2012-11-01 15:00:00,17.12,17.23,17.05,17.19,77800.0,16.2749,16.3794,16.2083,16.3414,77800.0
2012-11-01 15:30:00,17.18,17.28,17.18,17.19,229500.0,16.3319,16.427,16.3319,16.3414,229500.0
2012-11-02 09:30:00,16.98,17.0,16.0,16.55,764200.0,16.1418,16.1608,15.2101,15.733,764200.0
2012-11-02 10:00:00,16.56,16.63,16.45,16.46,282200.0,15.7425,15.809,15.6379,15.6474,282200.0
2012-11-02 10:30:00,16.46,16.48,16.29,16.35,201600.0,15.6474,15.6665,15.4858,15.5429,201600.0
2012-11-02 11:00:00,16.35,16.51,16.22,16.35,162000.0,15.5429,15.695,15.4193,15.5429,162000.0
2012-11-02 11:30:00,16.34,16.39,16.13,16.17,145000.0,15.5334,15.5809,15.3337,15.3718,145000.0
2012-11-02 12:00:00,16.17,16.22,16.05,16.07,193100.0,15.3718,15.4193,15.2577,15.2767,193100.0
2012-11-02 12:30:00,16.08,16.34,16.06,16.22,132300.0,15.2862,15.5334,15.2672,15.4193,132300.0
2012-11-02 13:00:00,16.23,16.39,16.2,16.37,237400.0,15.4288,15.5809,15.4003,15.5619,237400.0
2012-11-02 13:30:00,16.37,16.46,16.21,16.21,167400.0,15.5619,15.6474,15.4098,15.4098,167400.0
2012-11-02 14:00:00,16.2,16.25,16.12,16.15,205000.0,15.4003,15.4478,15.3242,15.3527,205000.0
2012-11-02 14:30:00,16.16,16.2,16.1,16.14,139300.0,15.3623,15.4003,15.3052,15.3432,139300.0
2012-11-02 15:00:00,16.15,16.56,16.14,16.3,265400.0,15.3527,15.7425,15.3432,15.4953,265400.0
2012-11-02 15:30:00,16.3,16.48,16.26,16.38,881500.0,15.4953,15.6665,15.4573,15.5714,881500.0
2012-11-05 09:30:00,16.3,16.5,16.3,16.39,44900.0,15.4953,15.6855,15.4953,15.5809,44900.0
2012-11-05 10:00:00,16.38,16.39,16.3,16.33,35200.0,15.5714,15.5809,15.4953,15.5239,35200.0
2012-11-05 10:30:00,16.31,16.38,16.3,16.35,61000.0,15.5048,15.5714,15.4953,15.5429,61000.0
2012-11-05 11:00:00,16.34,16.35,16.29,16.32,47000.0,15.5334,15.5429,15.4858,15.5144,47000.0
2012-11-05 11:30:00,16.32,16.34,16.26,16.3,57400.0,15.5144,15.5334,15.4573,15.4953,57400.0
2012-11-05 12:00:00,16.3,16.3,16.23,16.23,24200.0,15.4953,15.4953,15.4288,15.4288,24200.0
2012-11-05 12:30:00,16.22,16.25,16.13,16.14,71200.0,15.4193,15.4478,15.3337,15.3432,71200.0
2012-11-05 13:00:00,16.15,16.17,16.1,16.15,41600.0,15.3527,15.3718,15.3052,15.3527,41600.0
2012-11-05 13:30:00,16.15,16.2,16.12,16.16,31700.0,15.3527,15.4003,15.3242,15.3623,31700.0
2012-11-05 14:00:00,16.16,16.21,16.14,16.2,32400.0,15.3623,15.4098,15.3432,15.4003,32400.0
2012-11-05 14:30:00,16.21,16.24,16.13,16.15,73400.0,15.4098,15.4383,15.3337,15.3527,73400.0
2012-11-05 15:00:00,16.16,16.18,16.11,16.18,63500.0,15.3623,15.3813,15.3147,15.3813,63500.0
2012-11-05 15:30:00,16.17,16.25,16.11,16.22,278500.0,15.3718,15.4478,15.3147,15.4193,278500.0
2012-11-06 09:30:00,16.3,16.46,16.28,16.38,58200.0,15.4953,15.6474,15.4763,15.5714,58200.0
2012-11-06 10:00:00,16.38,16.39,16.28,16.33,66800.0,15.5714,15.5809,15.4763,15.5239,66800.0
2012-11-06 10:30:00,16.34,16.42,16.31,16.38,35700.0,15.5334,15.6094,15.5048,15.5714,35700.0
2012-11-06 11:00:00,16.38,16.44,16.37,16.4,19900.0,15.5714,15.6284,15.5619,15.5904,19900.0
2012-11-06 11:30:00,16.4,16.5,16.38,16.44,31200.0,15.5904,15.6855,15.5714,15.6284,31200.0
2012-11-06 12:00:00,16.45,16.7,16.45,16.69,31800.0,15.6379,15.8756,15.6379,15.8661,31800.0
2012-11-06 12:30:00,16.69,16.69,16.63,16.68,19800.0,15.8661,15.8661,15.809,15.8566,19800.0
2012-11-06 13:00:00,16.68,16.74,16.65,16.73,26200.0,15.8566,15.9136,15.8281,15.9041,26200.0
2012-11-06 13:30:00,16.73,16.9,16.71,16.74,55800.0,15.9041,16.0657,15.8851,15.9136,55800.0
2012-11-06 14:00:00,16.76,16.85,16.74,16.83,40100.0,15.9326,16.0182,15.9136,15.9992,40100.0
2012-11-06 14:30:00,16.83,16.85,16.75,16.77,31500.0,15.9992,16.0182,15.9231,15.9421,31500.0
2012-11-06 15:00:00,16.77,16.78,16.69,16.76,67600.0,15.9421,15.9516,15.8661,15.9326,67600.0
2012-11-06 15:30:00,16.78,16.79,16.65,16.76,215900.0,15.9516,15.9612,15.8281,15.9326,215900.0
2012-11-07 09:30:00,16.49,16.5,16.27,16.37,44900.0,15.676,15.6855,15.4668,15.5619,44900.0
2012-11-07 10:00:00,16.35,16.37,16.22,16.23,52500.0,15.5429,15.5619,15.4193,15.4288,52500.0
2012-11-07 10:30:00,16.22,16.37,16.21,16.36,83100.0,15.4193,15.5619,15.4098,15.5524,83100.0
2012-11-07 11:00:00,16.37,16.39,16.27,16.27,58100.0,15.5619,15.5809,15.4668,15.4668,58100.0
2012-11-07 11:30:00,16.25,16.36,16.23,16.3,42000.0,15.4478,15.5524,15.4288,15.4953,42000.0
2012-11-07 12:00:00,16.3,16.41,16.25,16.41,42900.0,15.4953,15.5999,15.4478,15.5999,42900.0
2012-11-07 12:30:00,16.4,16.42,16.35,16.39,20000.0,15.5904,15.6094,15.5429,15.5809,20000.0
2012-11-07 13:00:00,16.4,16.47,16.39,16.41,30200.0,15.5904,15.6569,15.5809,15.5999,30200.0
2012-11-07 13:30:00,16.4,16.45,16.34,16.35,34800.0,15.5904,15.6379,15.5334,15.5429,34800.0
2012-11-07 14:00:00,16.35,16.38,16.31,16.33,21600.0,15.5429,15.5714,15.5048,15.5239,21600.0
2012-11-07 14:30:00,16.33,16.36,16.27,16.36,319300.0,15.5239,15.5524,15.4668,15.5524,319300.0
2012-11-07 15:00:00,16.36,16.43,16.34,16.42,75300.0,15.5524,15.6189,15.5334,15.6094,75300.0
2012-11-07 15:30:00,16.42,16.5,16.39,16.44,254600.0,15.6094,15.6855,15.5809,15.6284,254600.0
2012-11-08 09:30:00,16.63,16.74,16.5,16.66,54700.0,15.809,15.9136,15.6855,15.8376,54700.0
2012-11-08 10:00:00,16.65,16.73,16.55,16.61,91100.0,15.8281,15.9041,15.733,15.79,91100.0
2012-11-08 10:30:00,16.6,16.65,16.46,16.48,93700.0,15.7805,15.8281,15.6474,15.6665,93700.0
2012-11-08 11:00:00,16.48,16.58,16.48,16.5,108800.0,15.6665,15.7615,15.6665,15.6855,108800.0
2012-11-08 11:30:00,16.51,16.52,16.35,16.37,45600.0,15.695,15.7045,15.5429,15.5619,45600.0
2012-11-08 12:00:00,16.37,16.4,16.35,16.37,21400.0,15.5619,15.5904,15.5429,15.5619,21400.0
2012-11-08 12:30:00,16.38,16.38,16.26,16.3,21300.0,15.5714,15.5714,15.4573,15.4953,21300.0
2012-11-08 13:00:00,16.3,16.3,16.19,16.25,39400.0,15.4953,15.4953,15.3908,15.4478,39400.0
2012-11-08 13:30:00,16.25,16.34,16.22,16.29,59900.0,15.4478,15.5334,15.4193,15.4858,59900.0
2012-11-08 14:00:00,16.3,16.32,16.22,16.27,54600.0,15.4953,15.5144,15.4193,15.4668,54600.0
2012-11-08 14:30:00,16.29,16.38,16.27,16.34,102500.0,15.4858,15.5714,15.4668,15.5334,102500.0
2012-11-08 15:00:00,16.32,16.32,16.27,16.29,111500.0,15.5144,15.5144,15.4668,15.4858,111500.0
2012-11-08 15:30:00,16.29,16.36,16.25,16.34,290600.0,15.4858,15.5524,15.4478,15.5334,290600.0
2012-11-09 09:30:00,16.23,16.35,16.15,16.24,71900.0,15.4288,15.5429,15.3527,15.4383,71900.0
2012-11-09 10:00:00,16.24,16.27,16.13,16.19,42000.0,15.4383,15.4668,15.3337,15.3908,42000.0
2012-11-09 10:30:00,16.19,16.21,16.1,16.15,41800.0,15.3908,15.4098,15.3052,15.3527,41800.0
2012-11-09 11:00:00,16.13,16.15,16.04,16.15,44200.0,15.3337,15.3527,15.2482,15.3527,44200.0
2012-11-09 11:30:00,16.16,16.33,16.16,16.3,28200.0,15.3623,15.5239,15.3623,15.4953,28200.0
2012-11-09 12:00:00,16.3,16.51,16.3,16.51,40100.0,15.4953,15.695,15.4953,15.695,40100.0
2012-11-09 12:30:00,16.51,16.56,16.48,16.56,47700.0,15.695,15.7425,15.6665,15.7425,47700.0
2012-11-09 13:00:00,16.56,16.64,16.41,16.43,84800.0,15.7425,15.8186,15.5999,15.6189,84800.0
2012-11-09 13:30:00,16.43,17.27,16.43,17.0,449700.0,15.6189,16.4175,15.6189,16.1608,449700.0
2012-11-09 14:00:00,17.0,17.08,16.76,17.01,158300.0,16.1608,16.2368,15.9326,16.1703,158300.0
2012-11-09 14:30:00,17.01,17.11,16.96,17.01,102000.0,16.1703,16.2654,16.1228,16.1703,102000.0
2012-11-09 15:00:00,17.0,17.03,16.87,16.89,120700.0,16.1608,16.1893,16.0372,16.0562,120700.0
2012-11-09 15:30:00,16.9,16.9,16.64,16.65,506900.0,16.0657,16.0657,15.8186,15.8281,506900.0
2012-11-12 09:30:00,16.8,17.57,16.76,17.48,220200.0,15.9707,16.7026,15.9326,16.6171,220200.0
2012-11-12 10:00:00,17.47,17.59,17.29,17.3,312700.0,16.6076,16.7217,16.4365,16.446,312700.0
2012-11-12 10:30:00,17.29,17.36,17.13,17.15,152700.0,16.4365,16.503,16.2844,16.3034,152700.0
2012-11-12 11:00:00,17.15,17.25,17.06,17.14,90100.0,16.3034,16.3984,16.2178,16.2939,90100.0
2012-11-12 11:30:00,17.14,17.15,17.02,17.02,49500.0,16.2939,16.3034,16.1798,16.1798,49500.0
2012-11-12 12:00:00,17.02,17.12,17.02,17.11,30400.0,16.1798,16.2749,16.1798,16.2654,30400.0
2012-11-12 12:30:00,17.12,17.21,17.11,17.2,92100.0,16.2749,16.3604,16.2654,16.3509,92100.0
2012-11-12 13:00:00,17.2,17.31,17.2,17.28,73700.0,16.3509,16.4555,16.3509,16.427,73700.0
2012-11-12 13:30:00,17.28,17.28,17.2,17.21,93600.0,16.427,16.427,16.3509,16.3604,93600.0
2012-11-12 14:00:00,17.21,17.22,17.06,17.11,87300.0,16.3604,16.3699,16.2178,16.2654,87300.0
2012-11-12 14:30:00,17.11,17.15,17.06,17.08,66200.0,16.2654,16.3034,16.2178,16.2368,66200.0
2012-11-12 15:00:00,17.09,17.17,17.05,17.15,137600.0,16.2463,16.3224,16.2083,16.3034,137600.0
2012-11-12 15:30:00,17.16,17.16,16.97,17.04,303800.0,16.3129,16.3129,16.1323,16.1988,303800.0
2012-11-13 09:30:00,16.89,17.11,16.87,17.11,40600.0,16.0562,16.2654,16.0372,16.2654,40600.0
2012-11-13 10:00:00,17.1,17.15,16.96,17.05,50200.0,16.2558,16.3034,16.1228,16.2083,50200.0
2012-11-13 10:30:00,17.04,17.12,16.97,17.06,26400.0,16.1988,16.2749,16.1323,16.2178,26400.0
2012-11-13 11:00:00,17.06,17.14,17.05,17.07,52400.0,16.2178,16.2939,16.2083,16.2273,52400.0
2012-11-13 11:30:00,17.07,17.1,16.91,16.93,47800.0,16.2273,16.2558,16.0752,16.0942,47800.0
2012-11-13 12:00:00,16.94,17.04,16.93,16.99,45600.0,16.1037,16.1988,16.0942,16.1513,45600.0
2012-11-13 12:30:00,16.99,17.04,16.92,17.04,56400.0,16.1513,16.1988,16.0847,16.1988,56400.0
2012-11-13 13:00:00,17.04,17.07,17.0,17.01,18400.0,16.1988,16.2273,16.1608,16.1703,18400.0
2012-11-13 13:30:00,17.01,17.05,16.94,17.01,36700.0,16.1703,16.2083,16.1037,16.1703,36700.0
2012-11-13 14:00:00,17.01,17.06,17.0,17.06,20200.0,16.1703,16.2178,16.1608,16.2178,20200.0
2012-11-13 14:30:00,17.06,17.11,17.02,17.05,58500.0,16.2178,16.2654,16.1798,16.2083,58500.0
2012-11-13 15:00:00,17.06,17.09,16.93,16.96,28200.0,16.2178,16.2463,16.0942,16.1228,28200.0
2012-11-13 15:30:00,16.94,17.01,16.91,16.97,153300.0,16.1037,16.1703,16.0752,16.1323,153300.0
2012-11-14 09:30:00,17.09,17.23,16.75,17.06,36400.0,16.2463,16.3794,15.9231,16.2178,36400.0
2012-11-14 10:00:00,17.08,17.14,17.01,17.01,27600.0,16.2368,16.2939,16.1703,16.1703,27600.0
2012-11-14 10:30:00,17.01,17.01,16.69,16.7,35900.0,16.1703,16.1703,15.8661,15.8756,35900.0
2012-11-14 11:00:00,16.69,16.79,16.69,16.75,29200.0,15.8661,15.9612,15.8661,15.9231,29200.0
2012-11-14 11:30:00,16.76,16.77,16.67,16.72,10300.0,15.9326,15.9421,15.8471,15.8946,10300.0
2012-11-14 12:00:00,16.71,16.73,16.54,16.57,27700.0,15.8851,15.9041,15.7235,15.752,27700.0
2012-11-14 12:30:00,16.58,16.61,16.53,16.54,16800.0,15.7615,15.79,15.714,15.7235,16800.0
2012-11-14 13:00:00,16.53,16.54,16.4,16.48,42600.0,15.714,15.7235,15.5904,15.6665,42600.0
2012-11-14 13:30:00,16.48,16.52,16.46,16.51,24500.0,15.6665,15.7045,15.6474,15.695,24500.0
2012-11-14 14:00:00,16.49,17.08,16.43,17.07,286200.0,15.676,16.2368,15.6189,16.2273,286200.0
2012-11-14 14:30:00,17.08,17.17,16.8,16.86,314100.0,16.2368,16.3224,15.9707,16.0277,314100.0
2012-11-14 15:00:00,16.86,16.88,16.52,16.69,235700.0,16.0277,16.0467,15.7045,15.8661,235700.0
2012-11-14 15:30:00,16.69,16.69,16.32,16.47,355600.0,15.8661,15.8661,15.5144,15.6569,355600.0
2012-11-15 09:30:00,16.42,16.42,16.16,16.19,76700.0,15.6094,15.6094,15.3623,15.3908,76700.0
2012-11-15 10:00:00,16.17,16.25,16.05,16.08,76700.0,15.3718,15.4478,15.2577,15.2862,76700.0
2012-11-15 10:30:00,16.08,16.14,16.03,16.03,72400.0,15.2862,15.3432,15.2387,15.2387,72400.0
2012-11-15 11:00:00,16.02,16.07,15.98,16.01,63300.0,15.2292,15.2767,15.1911,15.2197,63300.0
2012-11-15 11:30:00,15.99,16.11,15.89,15.95,63800.0,15.2006,15.3147,15.1056,15.1626,63800.0
2012-11-15 12:00:00,15.96,15.97,15.85,15.86,57600.0,15.1721,15.1816,15.0676,15.0771,57600.0
2012-11-15 12:30:00,15.87,15.98,15.85,15.97,65300.0,15.0866,15.1911,15.0676,15.1816,65300.0
2012-11-15 13:00:00,15.96,16.04,15.92,16.03,71900.0,15.1721,15.2482,15.1341,15.2387,71900.0
2012-11-15 13:30:00,16.04,16.35,16.04,16.26,62000.0,15.2482,15.5429,15.2482,15.4573,62000.0
2012-11-15 14:00:00,16.26,16.26,16.04,16.11,80000.0,15.4573,15.4573,15.2482,15.3147,80000.0
2012-11-15 14:30:00,16.11,16.11,16.01,16.07,42400.0,15.3147,15.3147,15.2197,15.2767,42400.0
2012-11-15 15:00:00,16.07,16.07,16.0,16.02,96900.0,15.2767,15.2767,15.2101,15.2292,96900.0
2012-11-15 15:30:00,16.02,16.13,15.97,16.11,302300.0,15.2292,15.3337,15.1816,15.3147,302300.0
2012-11-16 09:30:00,16.14,16.6,16.14,16.56,157000.0,15.3432,15.7805,15.3432,15.7425,157000.0
2012-11-16 10:00:00,16.56,16.6,16.41,16.59,146500.0,15.7425,15.7805,15.5999,15.771,146500.0
2012-11-16 10:30:00,16.59,16.6,16.53,16.55,42300.0,15.771,15.7805,15.714,15.733,42300.0
2012-11-16 11:00:00,16.53,16.57,16.47,16.54,67600.0,15.714,15.752,15.6569,15.7235,67600.0
2012-11-16 11:30:00,16.54,16.69,16.46,16.5,182800.0,15.7235,15.8661,15.6474,15.6855,182800.0
2012-11-16 12:00:00,16.52,16.55,16.45,16.51,66000.0,15.7045,15.733,15.6379,15.695,66000.0
2012-11-16 12:30:00,16.51,16.55,16.5,16.52,46000.0,15.695,15.733,15.6855,15.7045,46000.0
2012-11-16 13:00:00,16.51,16.57,16.51,16.57,28600.0,15.695,15.752,15.695,15.752,28600.0
2012-11-16 13:30:00,16.56,16.57,16.52,16.53,37200.0,15.7425,15.752,15.7045,15.714,37200.0
2012-11-16 14:00:00,16.53,16.57,16.51,16.52,67300.0,15.714,15.752,15.695,15.7045,67300.0
2012-11-16 14:30:00,16.52,16.52,16.45,16.51,63800.0,15.7045,15.7045,15.6379,15.695,63800.0
2012-11-16 15:00:00,16.52,16.53,16.4,16.47,183400.0,15.7045,15.714,15.5904,15.6569,183400.0
2012-11-16 15:30:00,16.48,16.6,16.42,16.49,299700.0,15.6665,15.7805,15.6094,15.676,299700.0
2012-11-19 09:30:00,16.79,16.96,16.62,16.94,63900.0,15.9612,16.1228,15.7995,16.1037,63900.0
2012-11-19 10:00:00,16.94,17.0,16.91,16.92,85600.0,16.1037,16.1608,16.0752,16.0847,85600.0
2012-11-19 10:30:00,16.93,17.01,16.93,16.98,66600.0,16.0942,16.1703,16.0942,16.1418,66600.0
2012-11-19 11:00:00,16.97,17.05,16.92,17.03,94500.0,16.1323,16.2083,16.0847,16.1893,94500.0
2012-11-19 11:30:00,17.03,17.15,17.03,17.15,130100.0,16.1893,16.3034,16.1893,16.3034,130100.0
2012-11-19 12:00:00,17.15,17.25,17.13,17.22,154500.0,16.3034,16.3984,16.2844,16.3699,154500.0
2012-11-19 12:30:00,17.22,17.24,17.19,17.21,56700.0,16.3699,16.3889,16.3414,16.3604,56700.0
2012-11-19 13:00:00,17.21,17.25,17.2,17.21,55300.0,16.3604,16.3984,16.3509,16.3604,55300.0
2012-11-19 13:30:00,17.22,17.23,17.13,17.16,62000.0,16.3699,16.3794,16.2844,16.3129,62000.0
2012-11-19 14:00:00,17.16,17.2,17.15,17.2,72200.0,16.3129,16.3509,16.3034,16.3509,72200.0
2012-11-19 14:30:00,17.2,17.23,17.17,17.18,80800.0,16.3509,16.3794,16.3224,16.3319,80800.0
2012-11-19 15:00:00,17.17,17.24,17.17,17.23,97600.0,16.3224,16.3889,16.3224,16.3794,97600.0
2012-11-19 15:30:00,17.23,17.36,17.23,17.33,324500.0,16.3794,16.503,16.3794,16.4745,324500.0
2012-11-20 09:30:00,17.27,17.5,17.27,17.37,138700.0,16.4175,16.6361,16.4175,16.5125,138700.0
2012-11-20 10:00:00,17.38,17.4,17.29,17.35,58600.0,16.522,16.541,16.4365,16.4935,58600.0
2012-11-20 10:30:00,17.36,17.4,17.29,17.31,70200.0,16.503,16.541,16.4365,16.4555,70200.0
2012-11-20 11:00:00,17.3,17.38,17.28,17.37,37600.0,16.446,16.522,16.427,16.5125,37600.0
2012-11-20 11:30:00,17.38,17.39,17.31,17.31,49800.0,16.522,16.5315,16.4555,16.4555,49800.0
2012-11-20 12:00:00,17.32,17.35,17.25,17.28,53900.0,16.465,16.4935,16.3984,16.427,53900.0
2012-11-20 12:30:00,17.28,17.35,17.23,17.26,49300.0,16.427,16.4935,16.3794,16.4079,49300.0
2012-11-20 13:00:00,17.26,17.35,17.1,17.1,101000.0,16.4079,16.4935,16.2558,16.2558,101000.0
2012-11-20 13:30:00,17.1,17.18,17.1,17.17,21000.0,16.2558,16.3319,16.2558,16.3224,21000.0
2012-11-20 14:00:00,17.17,17.21,17.1,17.16,29800.0,16.3224,16.3604,16.2558,16.3129,29800.0
2012-11-20 14:30:00,17.17,17.2,17.13,17.17,21700.0,16.3224,16.3509,16.2844,16.3224,21700.0
2012-11-20 15:00:00,17.17,17.24,17.16,17.24,60300.0,16.3224,16.3889,16.3129,16.3889,60300.0
2012-11-20 15:30:00,17.24,17.29,17.23,17.29,356300.0,16.3889,16.4365,16.3794,16.4365,356300.0
2012-11-21 09:30:00,17.39,17.42,17.16,17.21,85900.0,16.5315,16.5601,16.3129,16.3604,85900.0
2012-11-21 10:00:00,17.2,17.2,17.12,17.14,21400.0,16.3509,16.3509,16.2749,16.2939,21400.0
2012-11-21 10:30:00,17.14,17.21,17.11,17.17,12300.0,16.2939,16.3604,16.2654,16.3224,12300.0
2012-11-21 11:00:00,17.18,17.18,17.12,17.17,31600.0,16.3319,16.3319,16.2749,16.3224,31600.0
2012-11-21 11:30:00,17.17,17.18,17.13,17.14,28800.0,16.3224,16.3319,16.2844,16.2939,28800.0
2012-11-21 12:00:00,17.13,17.18,17.13,17.15,15000.0,16.2844,16.3319,16.2844,16.3034,15000.0
2012-11-21 12:30:00,17.14,17.15,17.11,17.14,6000.0,16.2939,16.3034,16.2654,16.2939,6000.0
2012-11-21 13:00:00,17.15,17.15,17.07,17.1,21500.0,16.3034,16.3034,16.2273,16.2558,21500.0
2012-11-21 13:30:00,17.11,17.11,17.08,17.1,17300.0,16.2654,16.2654,16.2368,16.2558,17300.0
2012-11-21 14:00:00,17.11,17.13,17.09,17.12,29400.0,16.2654,16.2844,16.2463,16.2749,29400.0
2012-11-21 14:30:00,17.12,17.13,17.04,17.1,66400.0,16.2749,16.2844,16.1988,16.2558,66400.0
2012-11-21 15:00:00,17.1,17.2,17.09,17.2,50200.0,16.2558,16.3509,16.2463,16.3509,50200.0
2012-11-21 15:30:00,17.2,17.28,17.18,17.28,132200.0,16.3509,16.427,16.3319,16.427,132200.0
2012-11-23 09:30:00,17.41,17.64,17.38,17.59,83300.0,16.5505,16.7692,16.522,16.7217,83300.0
2012-11-23 10:00:00,17.61,17.64,17.53,17.54,42600.0,16.7407,16.7692,16.6646,16.6741,42600.0
2012-11-23 10:30:00,17.54,17.64,17.53,17.61,42200.0,16.6741,16.7692,16.6646,16.7407,42200.0
2012-11-23 11:00:00,17.62,17.8,17.55,17.79,57300.0,16.7502,16.9213,16.6836,16.9118,57300.0
2012-11-23 11:30:00,17.79,17.8,17.66,17.74,26200.0,16.9118,16.9213,16.7882,16.8643,26200.0
2012-11-23 12:00:00,17.74,17.76,17.58,17.6,33900.0,16.8643,16.8833,16.7122,16.7312,33900.0
2012-11-23 12:30:00,17.6,17.72,17.58,17.71,103800.0,16.7312,16.8452,16.7122,16.8357,103800.0
2012-11-26 09:30:00,17.63,17.69,17.5,17.64,65800.0,16.7597,16.8167,16.6361,16.7692,65800.0
2012-11-26 10:00:00,17.65,17.65,17.57,17.62,38200.0,16.7787,16.7787,16.7026,16.7502,38200.0
2012-11-26 10:30:00,17.61,17.62,17.43,17.43,68700.0,16.7407,16.7502,16.5696,16.5696,68700.0
2012-11-26 11:00:00,17.43,17.49,17.35,17.48,52300.0,16.5696,16.6266,16.4935,16.6171,52300.0
2012-11-26 11:30:00,17.48,17.57,17.47,17.56,18800.0,16.6171,16.7026,16.6076,16.6931,18800.0
2012-11-26 12:00:00,17.56,17.58,17.48,17.51,23300.0,16.6931,16.7122,16.6171,16.6456,23300.0
2012-11-26 12:30:00,17.5,17.55,17.46,17.52,13000.0,16.6361,16.6836,16.5981,16.6551,13000.0
2012-11-26 13:00:00,17.52,17.56,17.45,17.48,17800.0,16.6551,16.6931,16.5886,16.6171,17800.0
2012-11-26 13:30:00,17.49,17.54,17.47,17.52,15100.0,16.6266,16.6741,16.6076,16.6551,15100.0
2012-11-26 14:00:00,17.51,17.57,17.49,17.55,21100.0,16.6456,16.7026,16.6266,16.6836,21100.0
2012-11-26 14:30:00,17.55,17.58,17.52,17.58,24500.0,16.6836,16.7122,16.6551,16.7122,24500.0
2012-11-26 15:00:00,17.58,17.62,17.57,17.59,58300.0,16.7122,16.7502,16.7026,16.7217,58300.0
2012-11-26 15:30:00,17.58,17.64,17.57,17.64,76000.0,16.7122,16.7692,16.7026,16.7692,76000.0
2012-11-27 09:30:00,17.63,17.71,17.47,17.68,38200.0,16.7597,16.8357,16.6076,16.8072,38200.0
2012-11-27 10:00:00,17.66,17.66,17.51,17.61,46000.0,16.7882,16.7882,16.6456,16.7407,46000.0
2012-11-27 10:30:00,17.61,17.68,17.59,17.65,98400.0,16.7407,16.8072,16.7217,16.7787,98400.0
2012-11-27 11:00:00,17.65,17.74,17.6,17.73,75900.0,16.7787,16.8643,16.7312,16.8547,75900.0
2012-11-27 11:30:00,17.73,17.95,17.7,17.92,77800.0,16.8547,17.0639,16.8262,17.0354,77800.0
2012-11-27 12:00:00,17.91,17.95,17.81,17.95,67700.0,17.0259,17.0639,16.9308,17.0639,67700.0
2012-11-27 12:30:00,17.94,17.97,17.89,17.94,51800.0,17.0544,17.0829,17.0068,17.0544,51800.0
2012-11-27 13:00:00,17.92,18.06,17.9,17.92,111400.0,17.0354,17.1685,17.0164,17.0354,111400.0
2012-11-27 13:30:00,17.91,18.0,17.89,17.95,22300.0,17.0259,17.1114,17.0068,17.0639,22300.0
2012-11-27 14:00:00,17.95,17.97,17.78,17.8,80200.0,17.0639,17.0829,16.9023,16.9213,80200.0
2012-11-27 14:30:00,17.81,17.86,17.76,17.8,51400.0,16.9308,16.9783,16.8833,16.9213,51400.0
2012-11-27 15:00:00,17.8,17.81,17.74,17.77,38000.0,16.9213,16.9308,16.8643,16.8928,38000.0
2012-11-27 15:30:00,17.78,17.79,17.67,17.74,126900.0,16.9023,16.9118,16.7977,16.8643,126900.0
2012-11-28 09:30:00,17.64,17.66,17.43,17.61,78800.0,16.7692,16.7882,16.5696,16.7407,78800.0
2012-11-28 10:00:00,17.6,17.74,17.42,17.71,72500.0,16.7312,16.8643,16.5601,16.8357,72500.0
2012-11-28 10:30:00,17.72,17.8,17.69,17.76,127500.0,16.8452,16.9213,16.8167,16.8833,127500.0
2012-11-28 11:00:00,17.76,17.89,17.76,17.81,44000.0,16.8833,17.0068,16.8833,16.9308,44000.0
2012-11-28 11:30:00,17.81,17.83,17.75,17.8,18200.0,16.9308,16.9498,16.8738,16.9213,18200.0
2012-11-28 12:00:00,17.78,17.86,17.7,17.83,25200.0,16.9023,16.9783,16.8262,16.9498,25200.0
2012-11-28 12:30:00,17.84,17.93,17.78,17.92,26500.0,16.9593,17.0449,16.9023,17.0354,26500.0
2012-11-28 13:00:00,17.91,18.03,17.89,18.02,36200.0,17.0259,17.1399,17.0068,17.1304,36200.0
2012-11-28 13:30:00,18.04,18.14,17.94,17.94,69800.0,17.1494,17.2445,17.0544,17.0544,69800.0
2012-11-28 14:00:00,17.94,18.04,17.92,18.03,61200.0,17.0544,17.1494,17.0354,17.1399,61200.0
2012-11-28 14:30:00,18.03,18.07,18.01,18.07,27500.0,17.1399,17.178,17.1209,17.178,27500.0
2012-11-28 15:00:00,18.07,18.14,17.99,18.13,75000.0,17.178,17.2445,17.1019,17.235,75000.0
2012-11-28 15:30:00,18.13,18.23,18.11,18.19,210700.0,17.235,17.3301,17.216,17.292,210700.0
2012-11-29 09:30:00,18.48,18.54,18.29,18.5,266500.0,17.5677,17.6248,17.3871,17.5867,266500.0
2012-11-29 10:00:00,18.51,18.65,18.48,18.49,229400.0,17.5962,17.7293,17.5677,17.5772,229400.0
2012-11-29 10:30:00,18.49,18.55,18.45,18.55,44800.0,17.5772,17.6343,17.5392,17.6343,44800.0
2012-11-29 11:00:00,18.54,18.8,18.49,18.74,252400.0,17.6248,17.8719,17.5772,17.8149,252400.0
2012-11-29 11:30:00,18.74,18.82,18.67,18.76,149700.0,17.8149,17.8909,17.7483,17.8339,149700.0
2012-11-29 12:00:00,18.77,19.12,18.76,19.02,231900.0,17.8434,18.1761,17.8339,18.0811,231900.0
2012-11-29 12:30:00,19.02,19.03,18.92,18.96,45200.0,18.0811,18.0906,17.986,18.024,45200.0
2012-11-29 13:00:00,18.96,19.0,18.89,18.99,45400.0,18.024,18.0621,17.9575,18.0525,45400.0
2012-11-29 13:30:00,19.0,19.0,18.94,18.96,50200.0,18.0621,18.0621,18.005,18.024,50200.0
2012-11-29 14:00:00,18.95,18.97,18.88,18.91,61900.0,18.0145,18.0335,17.948,17.9765,61900.0
2012-11-29 14:30:00,18.91,19.0,18.9,18.94,170500.0,17.9765,18.0621,17.967,18.005,170500.0
2012-11-29 15:00:00,18.95,18.95,18.8,18.87,127400.0,18.0145,18.0145,17.8719,17.9385,127400.0
2012-11-29 15:30:00,18.88,18.91,18.78,18.84,226400.0,17.948,17.9765,17.8529,17.91,226400.0
2012-11-30 09:30:00,18.89,18.89,18.67,18.72,95200.0,17.9575,17.9575,17.7483,17.7959,95200.0
2012-11-30 10:00:00,18.72,18.85,18.6,18.7,286300.0,17.7959,17.9195,17.6818,17.7769,286300.0
2012-11-30 10:30:00,18.72,18.88,18.7,18.86,155100.0,17.7959,17.948,17.7769,17.929,155100.0
2012-11-30 11:00:00,18.87,18.95,18.8,18.94,135000.0,17.9385,18.0145,17.8719,18.005,135000.0
2012-11-30 11:30:00,18.94,19.02,18.9,18.99,152500.0,18.005,18.0811,17.967,18.0525,152500.0
2012-11-30 12:00:00,18.99,19.01,18.91,18.98,139600.0,18.0525,18.0716,17.9765,18.043,139600.0
2012-11-30 12:30:00,18.98,19.06,18.95,19.01,111400.0,18.043,18.1191,18.0145,18.0716,111400.0
2012-11-30 13:00:00,19.01,19.05,18.99,19.02,114500.0,18.0716,18.1096,18.0525,18.0811,114500.0
2012-11-30 13:30:00,19.01,19.03,18.94,18.97,102500.0,18.0716,18.0906,18.005,18.0335,102500.0
2012-11-30 14:00:00,18.97,19.02,18.93,19.0,99500.0,18.0335,18.0811,17.9955,18.0621,99500.0
2012-11-30 14:30:00,19.0,19.02,18.96,19.0,126700.0,18.0621,18.0811,18.024,18.0621,126700.0
2012-11-30 15:00:00,19.0,19.0,18.83,18.84,144300.0,18.0621,18.0621,17.9004,17.91,144300.0
2012-11-30 15:30:00,18.83,18.96,18.82,18.94,246000.0,17.9004,18.024,17.8909,18.005,246000.0
2012-12-03 09:30:00,19.1,19.29,18.9,19.22,193500.0,18.1571,18.3377,17.967,18.2712,193500.0
2012-12-03 10:00:00,19.22,19.29,19.13,19.17,161300.0,18.2712,18.3377,18.1856,18.2237,161300.0
2012-12-03 10:30:00,19.18,19.24,19.09,19.11,53800.0,18.2332,18.2902,18.1476,18.1666,53800.0
2012-12-03 11:00:00,19.12,19.17,19.1,19.15,54400.0,18.1761,18.2237,18.1571,18.2046,54400.0
2012-12-03 11:30:00,19.14,19.16,19.09,19.16,34000.0,18.1951,18.2142,18.1476,18.2142,34000.0
2012-12-03 12:00:00,19.16,19.22,19.15,19.2,39400.0,18.2142,18.2712,18.2046,18.2522,39400.0
2012-12-03 12:30:00,19.2,19.33,19.18,19.31,86400.0,18.2522,18.3758,18.2332,18.3567,86400.0
2012-12-03 13:00:00,19.3,19.31,19.19,19.2,50400.0,18.3472,18.3567,18.2427,18.2522,50400.0
2012-12-03 13:30:00,19.19,19.19,19.09,19.11,61900.0,18.2427,18.2427,18.1476,18.1666,61900.0
2012-12-03 14:00:00,19.1,19.16,19.05,19.15,64500.0,18.1571,18.2142,18.1096,18.2046,64500.0
2012-12-03 14:30:00,19.14,19.15,19.01,19.03,52600.0,18.1951,18.2046,18.0716,18.0906,52600.0
2012-12-03 15:00:00,19.03,19.08,18.84,18.85,86100.0,18.0906,18.1381,17.91,17.9195,86100.0
2012-12-03 15:30:00,18.85,18.91,18.82,18.89,130600.0,17.9195,17.9765,17.8909,17.9575,130600.0
2012-12-04 09:30:00,18.95,19.14,18.77,19.01,46100.0,18.0145,18.1951,17.8434,18.0716,46100.0
2012-12-04 10:00:00,19.0,19.06,18.93,18.95,30200.0,18.0621,18.1191,17.9955,18.0145,30200.0
2012-12-04 10:30:00,18.93,19.0,18.93,18.99,16200.0,17.9955,18.0621,17.9955,18.0525,16200.0
2012-12-04 11:00:00,18.98,19.0,18.93,18.99,30100.0,18.043,18.0621,17.9955,18.0525,30100.0
2012-12-04 11:30:00,18.98,19.03,18.95,18.96,130400.0,18.043,18.0906,18.0145,18.024,130400.0
2012-12-04 12:00:00,18.95,18.95,18.82,18.89,44000.0,18.0145,18.0145,17.8909,17.9575,44000.0
2012-12-04 12:30:00,18.88,18.93,18.83,18.9,38300.0,17.948,17.9955,17.9004,17.967,38300.0
2012-12-04 13:00:00,18.9,18.94,18.86,18.92,47800.0,17.967,18.005,17.929,17.986,47800.0
2012-12-04 13:30:00,18.92,19.04,18.9,19.03,75000.0,17.986,18.1001,17.967,18.0906,75000.0
2012-12-04 14:00:00,19.03,19.05,18.98,19.01,128100.0,18.0906,18.1096,18.043,18.0716,128100.0
2012-12-04 14:30:00,19.0,19.15,18.99,19.15,79500.0,18.0621,18.2046,18.0525,18.2046,79500.0
2012-12-04 15:00:00,19.15,19.19,19.13,19.16,80700.0,18.2046,18.2427,18.1856,18.2142,80700.0
2012-12-04 15:30:00,19.16,19.23,19.14,19.15,170000.0,18.2142,18.2807,18.1951,18.2046,170000.0
2012-12-05 09:30:00,19.21,19.4,19.1,19.33,37600.0,18.2617,18.4423,18.1571,18.3758,37600.0
2012-12-05 10:00:00,19.33,19.48,19.29,19.44,148500.0,18.3758,18.5184,18.3377,18.4803,148500.0
2012-12-05 10:30:00,19.42,19.43,19.19,19.23,146600.0,18.4613,18.4708,18.2427,18.2807,146600.0
2012-12-05 11:00:00,19.23,19.28,19.16,19.16,92800.0,18.2807,18.3282,18.2142,18.2142,92800.0
2012-12-05 11:30:00,19.16,19.27,19.16,19.24,64500.0,18.2142,18.3187,18.2142,18.2902,64500.0
2012-12-05 12:00:00,19.25,19.28,19.2,19.28,104600.0,18.2997,18.3282,18.2522,18.3282,104600.0
2012-12-05 12:30:00,19.28,19.29,19.14,19.16,105000.0,18.3282,18.3377,18.1951,18.2142,105000.0
2012-12-05 13:00:00,19.16,19.27,19.16,19.21,63100.0,18.2142,18.3187,18.2142,18.2617,63100.0
2012-12-05 13:30:00,19.21,19.24,19.15,19.16,44900.0,18.2617,18.2902,18.2046,18.2142,44900.0
2012-12-05 14:00:00,19.16,19.21,19.13,19.18,75000.0,18.2142,18.2617,18.1856,18.2332,75000.0
2012-12-05 14:30:00,19.17,19.26,19.14,19.23,159100.0,18.2237,18.3092,18.1951,18.2807,159100.0
2012-12-05 15:00:00,19.22,19.28,19.21,19.26,116600.0,18.2712,18.3282,18.2617,18.3092,116600.0
2012-12-05 15:30:00,19.24,19.25,19.12,19.15,178200.0,18.2902,18.2997,18.1761,18.2046,178200.0
2012-12-06 09:30:00,19.15,19.28,19.08,19.21,118500.0,18.2046,18.3282,18.1381,18.2617,118500.0
2012-12-06 10:00:00,19.21,19.22,19.07,19.1,40000.0,18.2617,18.2712,18.1286,18.1571,40000.0
2012-12-06 10:30:00,19.09,19.14,19.07,19.12,59300.0,18.1476,18.1951,18.1286,18.1761,59300.0
2012-12-06 11:00:00,19.11,19.29,19.1,19.28,236600.0,18.1666,18.3377,18.1571,18.3282,236600.0
2012-12-06 11:30:00,19.28,19.36,19.19,19.19,294400.0,18.3282,18.4043,18.2427,18.2427,294400.0
2012-12-06 12:00:00,19.2,19.23,19.12,19.12,88300.0,18.2522,18.2807,18.1761,18.1761,88300.0
2012-12-06 12:30:00,19.12,19.21,19.11,19.2,69300.0,18.1761,18.2617,18.1666,18.2522,69300.0
2012-12-06 13:00:00,19.2,19.35,19.2,19.26,285400.0,18.2522,18.3948,18.2522,18.3092,285400.0
2012-12-06 13:30:00,19.28,19.32,19.23,19.24,65400.0,18.3282,18.3663,18.2807,18.2902,65400.0
2012-12-06 14:00:00,19.25,19.33,19.22,19.32,53100.0,18.2997,18.3758,18.2712,18.3663,53100.0
2012-12-06 14:30:00,19.32,19.38,19.28,19.38,95300.0,18.3663,18.4233,18.3282,18.4233,95300.0
2012-12-06 15:00:00,19.37,19.49,19.34,19.47,254200.0,18.4138,18.5279,18.3853,18.5089,254200.0
2012-12-06 15:30:00,19.47,19.56,19.43,19.47,381700.0,18.5089,18.5944,18.4708,18.5089,381700.0
2012-12-07 09:30:00,19.48,19.5,19.25,19.28,79400.0,18.5184,18.5374,18.2997,18.3282,79400.0
2012-12-07 10:00:00,19.25,19.28,19.11,19.13,114700.0,18.2997,18.3282,18.1666,18.1856,114700.0
2012-12-07 10:30:00,19.12,19.12,18.98,19.07,121900.0,18.1761,18.1761,18.043,18.1286,121900.0
2012-12-07 11:00:00,19.08,19.11,19.02,19.07,55300.0,18.1381,18.1666,18.0811,18.1286,55300.0
2012-12-07 11:30:00,19.07,19.17,19.04,19.06,46500.0,18.1286,18.2237,18.1001,18.1191,46500.0
2012-12-07 12:00:00,19.07,19.12,19.06,19.07,53200.0,18.1286,18.1761,18.1191,18.1286,53200.0
2012-12-07 12:30:00,19.07,19.13,19.05,19.09,30900.0,18.1286,18.1856,18.1096,18.1476,30900.0
2012-12-07 13:00:00,19.08,19.13,19.06,19.07,37500.0,18.1381,18.1856,18.1191,18.1286,37500.0
2012-12-07 13:30:00,19.07,19.11,19.0,19.03,101100.0,18.1286,18.1666,18.0621,18.0906,101100.0
2012-12-07 14:00:00,19.04,19.06,19.01,19.05,101400.0,18.1001,18.1191,18.0716,18.1096,101400.0
2012-12-07 14:30:00,19.05,19.05,18.92,18.93,62800.0,18.1096,18.1096,17.986,17.9955,62800.0
2012-12-07 15:00:00,18.93,18.95,18.89,18.95,151600.0,17.9955,18.0145,17.9575,18.0145,151600.0
2012-12-07 15:30:00,18.95,19.07,18.94,19.05,338900.0,18.0145,18.1286,18.005,18.1096,338900.0
2012-12-10 09:30:00,19.05,19.23,19.01,19.22,87900.0,18.1096,18.2807,18.0716,18.2712,87900.0
2012-12-10 10:00:00,19.23,19.25,19.13,19.19,116000.0,18.2807,18.2997,18.1856,18.2427,116000.0
2012-12-10 10:30:00,19.19,19.22,19.16,19.21,76100.0,18.2427,18.2712,18.2142,18.2617,76100.0
2012-12-10 11:00:00,19.21,19.22,19.15,19.19,174700.0,18.2617,18.2712,18.2046,18.2427,174700.0
2012-12-10 11:30:00,19.19,19.25,19.16,19.23,269900.0,18.2427,18.2997,18.2142,18.2807,269900.0
2012-12-10 12:00:00,19.23,19.25,19.16,19.2,212300.0,18.2807,18.2997,18.2142,18.2522,212300.0
2012-12-10 12:30:00,19.21,19.24,19.19,19.21,44600.0,18.2617,18.2902,18.2427,18.2617,44600.0
2012-12-10 13:00:00,19.21,19.23,19.14,19.2,67000.0,18.2617,18.2807,18.1951,18.2522,67000.0
2012-12-10 13:30:00,19.2,19.23,19.18,19.23,47400.0,18.2522,18.2807,18.2332,18.2807,47400.0
2012-12-10 14:00:00,19.22,19.23,19.2,19.23,59500.0,18.2712,18.2807,18.2522,18.2807,59500.0
2012-12-10 14:30:00,19.23,19.24,19.18,19.2,134200.0,18.2807,18.2902,18.2332,18.2522,134200.0
2012-12-10 15:00:00,19.2,19.22,19.17,19.22,126600.0,18.2522,18.2712,18.2237,18.2712,126600.0
2012-12-10 15:30:00,19.22,19.25,19.11,19.15,354100.0,18.2712,18.2997,18.1666,18.2046,354100.0
2012-12-11 09:30:00,19.18,19.2,18.69,18.88,330700.0,18.2332,18.2522,17.7674,17.948,330700.0
2012-12-11 10:00:00,18.88,18.95,18.82,18.86,130600.0,17.948,18.0145,17.8909,17.929,130600.0
2012-12-11 10:30:00,18.87,18.93,18.86,18.89,148700.0,17.9385,17.9955,17.929,17.9575,148700.0
2012-12-11 11:00:00,18.91,19.09,18.9,19.06,199300.0,17.9765,18.1476,17.967,18.1191,199300.0
2012-12-11 11:30:00,19.05,19.09,19.04,19.07,74200.0,18.1096,18.1476,18.1001,18.1286,74200.0
2012-12-11 12:00:00,19.07,19.1,19.01,19.03,167400.0,18.1286,18.1571,18.0716,18.0906,167400.0
2012-12-11 12:30:00,19.02,19.08,19.01,19.03,125300.0,18.0811,18.1381,18.0716,18.0906,125300.0
2012-12-11 13:00:00,19.03,19.08,19.03,19.06,110100.0,18.0906,18.1381,18.0906,18.1191,110100.0
2012-12-11 13:30:00,19.06,19.07,18.99,19.05,76500.0,18.1191,18.1286,18.0525,18.1096,76500.0
2012-12-11 14:00:00,19.05,19.07,18.98,18.98,192900.0,18.1096,18.1286,18.043,18.043,192900.0
2012-12-11 14:30:00,18.98,19.03,18.98,18.99,94000.0,18.043,18.0906,18.043,18.0525,94000.0
2012-12-11 15:00:00,18.99,19.01,18.96,18.98,182800.0,18.0525,18.0716,18.024,18.043,182800.0
2012-12-11 15:30:00,18.98,19.12,18.96,19.12,263300.0,18.043,18.1761,18.024,18.1761,263300.0
2012-12-12 09:30:00,19.12,19.3,19.12,19.22,61800.0,18.1761,18.3472,18.1761,18.2712,61800.0
2012-12-12 10:00:00,19.23,19.28,19.15,19.27,52700.0,18.2807,18.3282,18.2046,18.3187,52700.0
2012-12-12 10:30:00,19.28,19.29,19.11,19.11,35500.0,18.3282,18.3377,18.1666,18.1666,35500.0
2012-12-12 11:00:00,19.12,19.13,19.06,19.09,24900.0,18.1761,18.1856,18.1191,18.1476,24900.0
2012-12-12 11:30:00,19.08,19.19,19.07,19.13,20100.0,18.1381,18.2427,18.1286,18.1856,20100.0
2012-12-12 12:00:00,19.15,19.19,19.13,19.14,29800.0,18.2046,18.2427,18.1856,18.1951,29800.0
2012-12-12 12:30:00,19.14,19.16,19.08,19.12,71200.0,18.1951,18.2142,18.1381,18.1761,71200.0
2012-12-12 13:00:00,19.12,19.16,19.11,19.14,24600.0,18.1761,18.2142,18.1666,18.1951,24600.0
2012-12-12 13:30:00,19.15,19.15,19.09,19.1,35100.0,18.2046,18.2046,18.1476,18.1571,35100.0
2012-12-12 14:00:00,19.1,19.15,19.08,19.1,32800.0,18.1571,18.2046,18.1381,18.1571,32800.0
2012-12-12 14:30:00,19.09,19.14,19.05,19.14,60700.0,18.1476,18.1951,18.1096,18.1951,60700.0
2012-12-12 15:00:00,19.14,19.14,18.96,19.01,46400.0,18.1951,18.1951,18.024,18.0716,46400.0
2012-12-12 15:30:00,19.0,19.03,18.92,19.01,210200.0,18.0621,18.0906,17.986,18.0716,210200.0
2012-12-13 09:30:00,18.8,19.03,18.8,19.0,89900.0,17.8719,18.0906,17.8719,18.0621,89900.0
2012-12-13 10:00:00,18.99,19.1,18.98,19.07,41800.0,18.0525,18.1571,18.043,18.1286,41800.0
2012-12-13 10:30:00,19.08,19.12,19.04,19.07,41700.0,18.1381,18.1761,18.1001,18.1286,41700.0
2012-12-13 11:00:00,19.07,19.07,18.99,19.05,31600.0,18.1286,18.1286,18.0525,18.1096,31600.0
2012-12-13 11:30:00,19.04,19.07,18.97,19.03,28700.0,18.1001,18.1286,18.0335,18.0906,28700.0
2012-12-13 12:00:00,19.03,19.04,18.91,18.91,32900.0,18.0906,18.1001,17.9765,17.9765,32900.0
2012-12-13 12:30:00,18.89,18.96,18.85,18.96,41700.0,17.9575,18.024,17.9195,18.024,41700.0
2012-12-13 13:00:00,18.95,19.0,18.93,18.99,42700.0,18.0145,18.0621,17.9955,18.0525,42700.0
2012-12-13 13:30:00,18.99,19.0,18.9,18.9,56400.0,18.0525,18.0621,17.967,17.967,56400.0
2012-12-13 14:00:00,18.9,18.92,18.77,18.85,142700.0,17.967,17.986,17.8434,17.9195,142700.0
2012-12-13 14:30:00,18.85,18.96,18.83,18.92,86500.0,17.9195,18.024,17.9004,17.986,86500.0
2012-12-13 15:00:00,18.93,19.0,18.89,18.98,147900.0,17.9955,18.0621,17.9575,18.043,147900.0
2012-12-13 15:30:00,18.98,19.05,18.97,18.98,424500.0,18.043,18.1096,18.0335,18.043,424500.0
2012-12-14 09:30:00,18.86,19.17,18.86,19.05,55300.0,17.929,18.2237,17.929,18.1096,55300.0
2012-12-14 10:00:00,19.05,19.06,18.88,18.99,91900.0,18.1096,18.1191,17.948,18.0525,91900.0
2012-12-14 10:30:00,18.99,19.11,18.98,19.06,46100.0,18.0525,18.1666,18.043,18.1191,46100.0
2012-12-14 11:00:00,19.06,19.17,19.03,19.16,91700.0,18.1191,18.2237,18.0906,18.2142,91700.0
2012-12-14 11:30:00,19.16,19.2,19.05,19.06,88400.0,18.2142,18.2522,18.1096,18.1191,88400.0
2012-12-14 12:00:00,19.06,19.14,19.01,19.01,72100.0,18.1191,18.1951,18.0716,18.0716,72100.0
2012-12-14 12:30:00,19.01,19.08,19.0,19.08,35400.0,18.0716,18.1381,18.0621,18.1381,35400.0
2012-12-14 13:00:00,19.08,19.09,19.04,19.07,20700.0,18.1381,18.1476,18.1001,18.1286,20700.0
2012-12-14 13:30:00,19.06,19.1,19.04,19.05,24500.0,18.1191,18.1571,18.1001,18.1096,24500.0
2012-12-14 14:00:00,19.05,19.09,19.05,19.07,34500.0,18.1096,18.1476,18.1096,18.1286,34500.0
2012-12-14 14:30:00,19.06,19.08,19.0,19.03,62000.0,18.1191,18.1381,18.0621,18.0906,62000.0
2012-12-14 15:00:00,19.03,19.05,18.98,19.03,70400.0,18.0906,18.1096,18.043,18.0906,70400.0
2012-12-14 15:30:00,19.04,19.17,19.04,19.12,296300.0,18.1001,18.2237,18.1001,18.1761,296300.0
2012-12-17 09:30:00,19.16,19.28,19.12,19.24,55600.0,18.2142,18.3282,18.1761,18.2902,55600.0
2012-12-17 10:00:00,19.23,19.25,19.11,19.14,194800.0,18.2807,18.2997,18.1666,18.1951,194800.0
2012-12-17 10:30:00,19.14,19.15,19.08,19.09,48700.0,18.1951,18.2046,18.1381,18.1476,48700.0
2012-12-17 11:00:00,19.1,19.18,19.06,19.17,58300.0,18.1571,18.2332,18.1191,18.2237,58300.0
2012-12-17 11:30:00,19.17,19.21,19.12,19.12,98100.0,18.2237,18.2617,18.1761,18.1761,98100.0
2012-12-17 12:00:00,19.12,19.18,19.1,19.15,61000.0,18.1761,18.2332,18.1571,18.2046,61000.0
2012-12-17 12:30:00,19.16,19.19,19.12,19.13,41000.0,18.2142,18.2427,18.1761,18.1856,41000.0
2012-12-17 13:00:00,19.12,19.16,19.11,19.14,57500.0,18.1761,18.2142,18.1666,18.1951,57500.0
2012-12-17 13:30:00,19.13,19.19,19.12,19.17,71200.0,18.1856,18.2427,18.1761,18.2237,71200.0
2012-12-17 14:00:00,19.17,19.18,19.09,19.1,43700.0,18.2237,18.2332,18.1476,18.1571,43700.0
2012-12-17 14:30:00,19.1,19.12,19.09,19.12,34800.0,18.1571,18.1761,18.1476,18.1761,34800.0
2012-12-17 15:00:00,19.12,19.13,19.1,19.12,49400.0,18.1761,18.1856,18.1571,18.1761,49400.0
2012-12-17 15:30:00,19.13,19.17,19.11,19.14,223800.0,18.1856,18.2237,18.1666,18.1951,223800.0
2012-12-18 09:30:00,19.14,19.6,18.94,19.5,257400.0,18.1951,18.6324,18.005,18.5374,257400.0
2012-12-18 10:00:00,19.51,19.77,19.47,19.75,238200.0,18.5469,18.794,18.5089,18.775,238200.0
2012-12-18 10:30:00,19.75,20.27,19.74,20.2,532600.0,18.775,19.2694,18.7655,19.2028,532600.0
2012-12-18 11:00:00,20.19,20.2,20.0,20.13,198200.0,19.1933,19.2028,19.0127,19.1363,198200.0
2012-12-18 11:30:00,20.15,20.15,20.03,20.08,156600.0,19.1553,19.1553,19.0412,19.0887,156600.0
2012-12-18 12:00:00,20.08,20.09,19.92,19.93,129500.0,19.0887,19.0982,18.9366,18.9461,129500.0
2012-12-18 12:30:00,19.93,20.1,19.93,20.04,144000.0,18.9461,19.1078,18.9461,19.0507,144000.0
2012-12-18 13:00:00,20.04,20.07,19.96,19.97,110700.0,19.0507,19.0792,18.9747,18.9842,110700.0
2012-12-18 13:30:00,19.96,20.02,19.92,19.94,135000.0,18.9747,19.0317,18.9366,18.9556,135000.0
2012-12-18 14:00:00,19.94,19.96,19.86,19.86,166700.0,18.9556,18.9747,18.8796,18.8796,166700.0
2012-12-18 14:30:00,19.87,19.93,19.81,19.89,186600.0,18.8891,18.9461,18.8321,18.9081,186600.0
2012-12-18 15:00:00,19.88,19.98,19.87,19.91,201600.0,18.8986,18.9937,18.8891,18.9271,201600.0
2012-12-18 15:30:00,19.9,20.0,19.87,19.98,383800.0,18.9176,19.0127,18.8891,18.9937,383800.0
2012-12-19 09:30:00,20.07,20.09,19.83,19.87,41600.0,19.0792,19.0982,18.8511,18.8891,41600.0
2012-12-19 10:00:00,19.86,19.91,19.75,19.91,59300.0,18.8796,18.9271,18.775,18.9271,59300.0
2012-12-19 10:30:00,19.91,20.02,19.89,19.96,86200.0,18.9271,19.0317,18.9081,18.9747,86200.0
2012-12-19 11:00:00,19.97,20.01,19.93,19.96,55300.0,18.9842,19.0222,18.9461,18.9747,55300.0
2012-12-19 11:30:00,19.97,20.15,19.96,20.13,74200.0,18.9842,19.1553,18.9747,19.1363,74200.0
2012-12-19 12:00:00,20.14,20.29,20.11,20.28,72500.0,19.1458,19.2884,19.1173,19.2789,72500.0
2012-12-19 12:30:00,20.27,20.4,20.24,20.39,81800.0,19.2694,19.3929,19.2408,19.3834,81800.0
2012-12-19 13:00:00,20.4,20.42,20.31,20.34,69900.0,19.3929,19.412,19.3074,19.3359,69900.0
2012-12-19 13:30:00,20.34,20.39,20.29,20.36,122300.0,19.3359,19.3834,19.2884,19.3549,122300.0
2012-12-19 14:00:00,20.37,20.39,20.32,20.38,75100.0,19.3644,19.3834,19.3169,19.3739,75100.0
2012-12-19 14:30:00,20.38,20.4,20.19,20.24,109000.0,19.3739,19.3929,19.1933,19.2408,109000.0
2012-12-19 15:00:00,20.25,20.28,20.2,20.26,68000.0,19.2503,19.2789,19.2028,19.2599,68000.0
2012-12-19 15:30:00,20.26,20.35,20.21,20.23,239300.0,19.2599,19.3454,19.2123,19.2313,239300.0
2012-12-20 09:30:00,20.01,20.31,19.9,20.27,59800.0,19.0222,19.3074,18.9176,19.2694,59800.0
2012-12-20 10:00:00,20.27,20.41,20.25,20.38,103800.0,19.2694,19.4024,19.2503,19.3739,103800.0
2012-12-20 10:30:00,20.38,20.46,20.3,20.36,114400.0,19.3739,19.45,19.2979,19.3549,114400.0
2012-12-20 11:00:00,20.37,20.49,20.3,20.45,112600.0,19.3644,19.4785,19.2979,19.4405,112600.0
2012-12-20 11:30:00,20.45,20.46,20.35,20.43,98500.0,19.4405,19.45,19.3454,19.4215,98500.0
2012-12-20 12:00:00,20.44,20.48,20.38,20.4,57200.0,19.431,19.469,19.3739,19.3929,57200.0
2012-12-20 12:30:00,20.41,20.48,20.4,20.46,39000.0,19.4024,19.469,19.3929,19.45,39000.0
2012-12-20 13:00:00,20.46,20.46,20.31,20.35,73200.0,19.45,19.45,19.3074,19.3454,73200.0
2012-12-20 13:30:00,20.33,20.36,20.31,20.32,46100.0,19.3264,19.3549,19.3074,19.3169,46100.0
2012-12-20 14:00:00,20.32,20.36,20.3,20.32,76700.0,19.3169,19.3549,19.2979,19.3169,76700.0
2012-12-20 14:30:00,20.32,20.34,20.2,20.26,118400.0,19.3169,19.3359,19.2028,19.2599,118400.0
2012-12-20 15:00:00,20.25,20.37,20.21,20.27,155800.0,19.2503,19.3644,19.2123,19.2694,155800.0
2012-12-20 15:30:00,20.27,20.32,20.18,20.3,241400.0,19.2694,19.3169,19.1838,19.2979,241400.0
2012-12-21 09:30:00,19.99,20.0,19.61,19.61,454100.0,19.0032,19.0127,18.6419,18.6419,454100.0
2012-12-21 10:00:00,19.61,19.9,19.5,19.9,121500.0,18.6419,18.9176,18.5374,18.9176,121500.0
2012-12-21 10:30:00,19.89,20.0,19.89,20.0,45600.0,18.9081,19.0127,18.9081,19.0127,45600.0
2012-12-21 11:00:00,20.0,20.05,19.92,19.97,45500.0,19.0127,19.0602,18.9366,18.9842,45500.0
2012-12-21 11:30:00,19.97,19.98,19.83,19.85,54200.0,18.9842,18.9937,18.8511,18.8701,54200.0
2012-12-21 12:00:00,19.88,19.88,19.79,19.8,40600.0,18.8986,18.8986,18.8131,18.8226,40600.0
2012-12-21 12:30:00,19.78,19.82,19.7,19.74,108800.0,18.8035,18.8416,18.7275,18.7655,108800.0
2012-12-21 13:00:00,19.74,19.86,19.74,19.85,25400.0,18.7655,18.8796,18.7655,18.8701,25400.0
2012-12-21 13:30:00,19.87,20.01,19.86,19.99,31100.0,18.8891,19.0222,18.8796,19.0032,31100.0
2012-12-21 14:00:00,19.99,20.12,19.98,20.09,43300.0,19.0032,19.1268,18.9937,19.0982,43300.0
2012-12-21 14:30:00,20.09,20.09,20.02,20.05,49500.0,19.0982,19.0982,19.0317,19.0602,49500.0
2012-12-21 15:00:00,20.04,20.09,20.04,20.07,66000.0,19.0507,19.0982,19.0507,19.0792,66000.0
2012-12-21 15:30:00,20.07,20.19,20.07,20.17,220200.0,19.0792,19.1933,19.0792,19.1743,220200.0
2012-12-24 09:30:00,20.17,20.17,19.36,19.83,89500.0,19.1743,19.1743,18.4043,18.8511,89500.0
2012-12-24 10:00:00,19.84,19.89,19.76,19.88,77800.0,18.8606,18.9081,18.7845,18.8986,77800.0
2012-12-24 10:30:00,19.87,20.01,19.87,19.98,58300.0,18.8891,19.0222,18.8891,18.9937,58300.0
2012-12-24 11:00:00,19.98,20.11,19.97,20.09,35300.0,18.9937,19.1173,18.9842,19.0982,35300.0
2012-12-24 11:30:00,20.08,20.14,20.03,20.03,27200.0,19.0887,19.1458,19.0412,19.0412,27200.0
2012-12-24 12:00:00,20.03,20.09,20.03,20.09,84500.0,19.0412,19.0982,19.0412,19.0982,84500.0
2012-12-24 12:30:00,20.1,20.14,20.09,20.12,53700.0,19.1078,19.1458,19.0982,19.1268,53700.0
2012-12-26 09:30:00,20.16,20.28,19.98,20.05,67100.0,19.1648,19.2789,18.9937,19.0602,67100.0
2012-12-26 10:00:00,20.05,20.1,19.83,19.88,49900.0,19.0602,19.1078,18.8511,18.8986,49900.0
2012-12-26 10:30:00,19.88,19.9,19.76,19.76,29900.0,18.8986,18.9176,18.7845,18.7845,29900.0
2012-12-26 11:00:00,19.76,19.77,19.69,19.69,53400.0,18.7845,18.794,18.718,18.718,53400.0
2012-12-26 11:30:00,19.69,19.69,19.57,19.68,64400.0,18.718,18.718,18.6039,18.7085,64400.0
2012-12-26 12:00:00,19.68,19.74,19.64,19.64,33500.0,18.7085,18.7655,18.6705,18.6705,33500.0
2012-12-26 12:30:00,19.64,19.78,19.63,19.77,26800.0,18.6705,18.8035,18.661,18.794,26800.0
2012-12-26 13:00:00,19.76,19.76,19.64,19.65,23400.0,18.7845,18.7845,18.6705,18.68,23400.0
2012-12-26 13:30:00,19.64,19.77,19.64,19.67,42800.0,18.6705,18.794,18.6705,18.699,42800.0
2012-12-26 14:00:00,19.67,19.72,19.6,19.72,70600.0,18.699,18.7465,18.6324,18.7465,70600.0
2012-12-26 14:30:00,19.72,19.75,19.7,19.74,47300.0,18.7465,18.775,18.7275,18.7655,47300.0
2012-12-26 15:00:00,19.74,19.76,19.69,19.71,59800.0,18.7655,18.7845,18.718,18.737,59800.0
2012-12-26 15:30:00,19.71,19.72,19.6,19.67,161400.0,18.737,18.7465,18.6324,18.699,161400.0
2012-12-27 09:30:00,19.76,19.84,19.7,19.73,25500.0,18.7845,18.8606,18.7275,18.756,25500.0
2012-12-27 10:00:00,19.73,19.79,19.53,19.53,63100.0,18.756,18.8131,18.5659,18.5659,63100.0
2012-12-27 10:30:00,19.54,19.54,19.37,19.46,72100.0,18.5754,18.5754,18.4138,18.4993,72100.0
2012-12-27 11:00:00,19.49,19.49,19.38,19.39,25300.0,18.5279,18.5279,18.4233,18.4328,25300.0
2012-12-27 11:30:00,19.39,19.4,19.29,19.32,73700.0,18.4328,18.4423,18.3377,18.3663,73700.0
2012-12-27 12:00:00,19.32,19.33,19.21,19.22,41000.0,18.3663,18.3758,18.2617,18.2712,41000.0
2012-12-27 12:30:00,19.22,19.32,19.15,19.31,75900.0,18.2712,18.3663,18.2046,18.3567,75900.0
2012-12-27 13:00:00,19.32,19.41,19.3,19.33,59300.0,18.3663,18.4518,18.3472,18.3758,59300.0
2012-12-27 13:30:00,19.33,19.36,19.28,19.28,51300.0,18.3758,18.4043,18.3282,18.3282,51300.0
2012-12-27 14:00:00,19.29,19.3,19.21,19.25,43600.0,18.3377,18.3472,18.2617,18.2997,43600.0
2012-12-27 14:30:00,19.24,19.42,19.23,19.4,65200.0,18.2902,18.4613,18.2807,18.4423,65200.0
2012-12-27 15:00:00,19.4,19.46,19.39,19.41,154400.0,18.4423,18.4993,18.4328,18.4518,154400.0
2012-12-27 15:30:00,19.41,19.53,19.39,19.51,167400.0,18.4518,18.5659,18.4328,18.5469,167400.0
2012-12-28 09:30:00,19.31,19.52,19.31,19.46,19500.0,18.3567,18.5564,18.3567,18.4993,19500.0
2012-12-28 10:00:00,19.48,19.52,19.23,19.26,21000.0,18.5184,18.5564,18.2807,18.3092,21000.0
2012-12-28 10:30:00,19.3,19.4,19.29,19.33,19200.0,18.3472,18.4423,18.3377,18.3758,19200.0
2012-12-28 11:00:00,19.34,19.38,19.27,19.35,25600.0,18.3853,18.4233,18.3187,18.3948,25600.0
2012-12-28 11:30:00,19.35,19.4,19.3,19.4,13800.0,18.3948,18.4423,18.3472,18.4423,13800.0
2012-12-28 12:00:00,19.39,19.57,19.39,19.54,33000.0,18.4328,18.6039,18.4328,18.5754,33000.0
2012-12-28 12:30:00,19.54,19.67,19.53,19.64,52500.0,18.5754,18.699,18.5659,18.6705,52500.0
2012-12-28 13:00:00,19.64,19.67,19.63,19.64,32900.0,18.6705,18.699,18.661,18.6705,32900.0
2012-12-28 13:30:00,19.64,19.65,19.6,19.64,32900.0,18.6705,18.68,18.6324,18.6705,32900.0
2012-12-28 14:00:00,19.64,19.67,19.62,19.66,26500.0,18.6705,18.699,18.6514,18.6895,26500.0
2012-12-28 14:30:00,19.67,19.67,19.56,19.57,28700.0,18.699,18.699,18.5944,18.6039,28700.0
2012-12-28 15:00:00,19.58,19.58,19.51,19.53,53200.0,18.6134,18.6134,18.5469,18.5659,53200.0
2012-12-28 15:30:00,19.53,19.57,19.35,19.38,142300.0,18.5659,18.6039,18.3948,18.4233,142300.0
2012-12-31 09:30:00,19.39,19.6,19.39,19.54,49800.0,18.4328,18.6324,18.4328,18.5754,49800.0
2012-12-31 10:00:00,19.54,19.58,19.45,19.5,59500.0,18.5754,18.6134,18.4898,18.5374,59500.0
2012-12-31 10:30:00,19.51,19.53,19.43,19.51,48000.0,18.5469,18.5659,18.4708,18.5469,48000.0
2012-12-31 11:00:00,19.5,19.83,19.5,19.8,71900.0,18.5374,18.8511,18.5374,18.8226,71900.0
2012-12-31 11:30:00,19.8,19.81,19.7,19.72,24800.0,18.8226,18.8321,18.7275,18.7465,24800.0
2012-12-31 12:00:00,19.72,19.74,19.69,19.71,30600.0,18.7465,18.7655,18.718,18.737,30600.0
2012-12-31 12:30:00,19.71,19.79,19.7,19.75,48500.0,18.737,18.8131,18.7275,18.775,48500.0
2012-12-31 13:00:00,19.75,19.8,19.71,19.8,25800.0,18.775,18.8226,18.737,18.8226,25800.0
2012-12-31 13:30:00,19.8,19.93,19.76,19.84,33400.0,18.8226,18.9461,18.7845,18.8606,33400.0
2012-12-31 14:00:00,19.82,19.86,19.78,19.85,33400.0,18.8416,18.8796,18.8035,18.8701,33400.0
2012-12-31 14:30:00,19.85,19.95,19.84,19.94,61700.0,18.8701,18.9652,18.8606,18.9556,61700.0
2012-12-31 15:00:00,19.94,20.0,19.91,19.93,94900.0,18.9556,19.0127,18.9271,18.9461,94900.0
2012-12-31 15:30:00,19.92,19.93,19.82,19.82,268500.0,18.9366,18.9461,18.8416,18.8416,268500.0
2013-01-02 09:30:00,20.4,20.92,20.32,20.89,405100.0,19.3929,19.8873,19.3169,19.8588,405100.0
2013-01-02 10:00:00,20.9,21.1,20.73,20.84,291300.0,19.8683,20.0584,19.7067,19.8112,291300.0
2013-01-02 10:30:00,20.85,21.02,20.76,20.86,124800.0,19.8207,19.9823,19.7352,19.8302,124800.0
2013-01-02 11:00:00,20.87,20.87,20.68,20.86,171000.0,19.8397,19.8397,19.6591,19.8302,171000.0
2013-01-02 11:30:00,20.85,20.86,20.73,20.79,112700.0,19.8207,19.8302,19.7067,19.7637,112700.0
2013-01-02 12:00:00,20.79,20.8,20.73,20.77,74500.0,19.7637,19.7732,19.7067,19.7447,74500.0
2013-01-02 12:30:00,20.77,20.79,20.69,20.71,60600.0,19.7447,19.7637,19.6686,19.6876,60600.0
2013-01-02 13:00:00,20.71,20.77,20.7,20.72,81700.0,19.6876,19.7447,19.6781,19.6971,81700.0
2013-01-02 13:30:00,20.72,20.76,20.66,20.7,124400.0,19.6971,19.7352,19.6401,19.6781,124400.0
2013-01-02 14:00:00,20.7,20.78,20.67,20.73,96000.0,19.6781,19.7542,19.6496,19.7067,96000.0
2013-01-02 14:30:00,20.73,20.78,20.7,20.75,105400.0,19.7067,19.7542,19.6781,19.7257,105400.0
2013-01-02 15:00:00,20.75,20.8,20.69,20.77,206600.0,19.7257,19.7732,19.6686,19.7447,206600.0
2013-01-02 15:30:00,20.77,20.78,20.59,20.77,894100.0,19.7447,19.7542,19.5736,19.7447,894100.0
2013-01-03 09:30:00,20.81,20.98,20.77,20.77,154100.0,19.7827,19.9443,19.7447,19.7447,154100.0
2013-01-03 10:00:00,20.77,20.84,20.75,20.84,93700.0,19.7447,19.8112,19.7257,19.8112,93700.0
2013-01-03 10:30:00,20.85,20.88,20.76,20.78,238800.0,19.8207,19.8492,19.7352,19.7542,238800.0
2013-01-03 11:00:00,20.78,20.8,20.72,20.72,85400.0,19.7542,19.7732,19.6971,19.6971,85400.0
2013-01-03 11:30:00,20.73,21.03,20.72,20.93,241800.0,19.7067,19.9918,19.6971,19.8968,241800.0
2013-01-03 12:00:00,20.93,21.03,20.91,21.02,109600.0,19.8968,19.9918,19.8778,19.9823,109600.0
2013-01-03 12:30:00,21.03,21.31,21.03,21.27,197900.0,19.9918,20.258,19.9918,20.22,197900.0
2013-01-03 13:00:00,21.26,21.28,21.09,21.12,131500.0,20.2105,20.2295,20.0489,20.0774,131500.0
2013-01-03 13:30:00,21.13,21.29,21.12,21.27,45000.0,20.0869,20.239,20.0774,20.22,45000.0
2013-01-03 14:00:00,21.26,21.32,21.15,21.28,177800.0,20.2105,20.2675,20.1059,20.2295,177800.0
2013-01-03 14:30:00,21.29,21.38,21.21,21.3,172900.0,20.239,20.3246,20.163,20.2485,172900.0
2013-01-03 15:00:00,21.3,21.32,21.23,21.25,149200.0,20.2485,20.2675,20.182,20.201,149200.0
2013-01-03 15:30:00,21.25,21.37,21.12,21.36,363300.0,20.201,20.3151,20.0774,20.3055,363300.0
2013-01-04 09:30:00,21.48,21.49,21.1,21.3,228600.0,20.4196,20.4291,20.0584,20.2485,228600.0
2013-01-04 10:00:00,21.31,21.37,21.25,21.32,239800.0,20.258,20.3151,20.201,20.2675,239800.0
2013-01-04 10:30:00,21.32,21.51,21.29,21.5,320500.0,20.2675,20.4481,20.239,20.4386,320500.0
2013-01-04 11:00:00,21.5,21.53,21.35,21.52,322000.0,20.4386,20.4672,20.296,20.4577,322000.0
2013-01-04 11:30:00,21.53,21.66,21.42,21.61,393900.0,20.4672,20.5907,20.3626,20.5432,393900.0
2013-01-04 12:00:00,21.62,21.82,21.62,21.65,386500.0,20.5527,20.7428,20.5527,20.5812,386500.0
2013-01-04 12:30:00,21.64,21.71,21.61,21.67,253200.0,20.5717,20.6383,20.5432,20.6002,253200.0
2013-01-04 13:00:00,21.67,21.7,21.6,21.66,214400.0,20.6002,20.6288,20.5337,20.5907,214400.0
2013-01-04 13:30:00,21.65,21.69,21.6,21.65,516100.0,20.5812,20.6193,20.5337,20.5812,516100.0
2013-01-04 14:00:00,21.65,21.73,21.63,21.65,314400.0,20.5812,20.6573,20.5622,20.5812,314400.0
2013-01-04 14:30:00,21.66,21.66,21.54,21.59,248200.0,20.5907,20.5907,20.4767,20.5242,248200.0
2013-01-04 15:00:00,21.59,21.68,21.59,21.62,191400.0,20.5242,20.6098,20.5242,20.5527,191400.0
2013-01-04 15:30:00,21.62,21.84,21.61,21.75,620500.0,20.5527,20.7619,20.5432,20.6763,620500.0
2013-01-07 09:30:00,21.54,21.7,21.47,21.49,186700.0,20.4767,20.6288,20.4101,20.4291,186700.0
2013-01-07 10:00:00,21.49,21.6,21.38,21.45,91600.0,20.4291,20.5337,20.3246,20.3911,91600.0
2013-01-07 10:30:00,21.44,21.5,21.36,21.4,75800.0,20.3816,20.4386,20.3055,20.3436,75800.0
2013-01-07 11:00:00,21.39,21.51,21.38,21.5,93800.0,20.3341,20.4481,20.3246,20.4386,93800.0
2013-01-07 11:30:00,21.5,21.51,21.37,21.38,125900.0,20.4386,20.4481,20.3151,20.3246,125900.0
2013-01-07 12:00:00,21.37,21.4,21.32,21.36,63200.0,20.3151,20.3436,20.2675,20.3055,63200.0
2013-01-07 12:30:00,21.37,21.5,21.36,21.46,56200.0,20.3151,20.4386,20.3055,20.4006,56200.0
2013-01-07 13:00:00,21.47,21.5,21.45,21.48,82500.0,20.4101,20.4386,20.3911,20.4196,82500.0
2013-01-07 13:30:00,21.48,21.5,21.4,21.45,96600.0,20.4196,20.4386,20.3436,20.3911,96600.0
2013-01-07 14:00:00,21.44,21.49,21.42,21.48,35500.0,20.3816,20.4291,20.3626,20.4196,35500.0
2013-01-07 14:30:00,21.48,21.49,21.43,21.46,97100.0,20.4196,20.4291,20.3721,20.4006,97100.0
2013-01-07 15:00:00,21.46,21.54,21.45,21.48,351500.0,20.4006,20.4767,20.3911,20.4196,351500.0
2013-01-07 15:30:00,21.48,21.65,21.48,21.58,389800.0,20.4196,20.5812,20.4196,20.5147,389800.0
2013-01-08 09:30:00,21.63,21.93,21.54,21.91,216200.0,20.5622,20.8474,20.4767,20.8284,216200.0
2013-01-08 10:00:00,21.92,21.92,21.77,21.79,151200.0,20.8379,20.8379,20.6953,20.7143,151200.0
2013-01-08 10:30:00,21.79,21.8,21.68,21.75,86500.0,20.7143,20.7238,20.6098,20.6763,86500.0
2013-01-08 11:00:00,21.75,21.78,21.66,21.66,85800.0,20.6763,20.7048,20.5907,20.5907,85800.0
2013-01-08 11:30:00,21.66,21.89,21.66,21.88,132700.0,20.5907,20.8094,20.5907,20.7999,132700.0
2013-01-08 12:00:00,21.89,21.92,21.79,21.8,63100.0,20.8094,20.8379,20.7143,20.7238,63100.0
2013-01-08 12:30:00,21.8,21.8,21.69,21.7,35100.0,20.7238,20.7238,20.6193,20.6288,35100.0
2013-01-08 13:00:00,21.7,21.76,21.68,21.75,35500.0,20.6288,20.6858,20.6098,20.6763,35500.0
2013-01-08 13:30:00,21.75,21.81,21.75,21.79,46200.0,20.6763,20.7333,20.6763,20.7143,46200.0
2013-01-08 14:00:00,21.79,21.81,21.76,21.76,46000.0,20.7143,20.7333,20.6858,20.6858,46000.0
2013-01-08 14:30:00,21.77,21.8,21.65,21.7,126200.0,20.6953,20.7238,20.5812,20.6288,126200.0
2013-01-08 15:00:00,21.7,21.76,21.67,21.72,177100.0,20.6288,20.6858,20.6002,20.6478,177100.0
2013-01-08 15:30:00,21.71,21.72,21.6,21.65,210400.0,20.6383,20.6478,20.5337,20.5812,210400.0
2013-01-09 09:30:00,21.81,21.99,21.5,21.51,132600.0,20.7333,20.9044,20.4386,20.4481,132600.0
2013-01-09 10:00:00,21.52,21.57,21.42,21.42,122400.0,20.4577,20.5052,20.3626,20.3626,122400.0
2013-01-09 10:30:00,21.43,21.47,21.2,21.28,168900.0,20.3721,20.4101,20.1534,20.2295,168900.0
2013-01-09 11:00:00,21.28,21.41,21.27,21.38,103300.0,20.2295,20.3531,20.22,20.3246,103300.0
2013-01-09 11:30:00,21.39,21.47,21.36,21.4,119700.0,20.3341,20.4101,20.3055,20.3436,119700.0
2013-01-09 12:00:00,21.4,21.48,21.4,21.43,63000.0,20.3436,20.4196,20.3436,20.3721,63000.0
2013-01-09 12:30:00,21.43,21.44,21.34,21.38,209400.0,20.3721,20.3816,20.2865,20.3246,209400.0
2013-01-09 13:00:00,21.37,21.41,21.35,21.39,68800.0,20.3151,20.3531,20.296,20.3341,68800.0
2013-01-09 13:30:00,21.41,21.41,21.37,21.41,45200.0,20.3531,20.3531,20.3151,20.3531,45200.0
2013-01-09 14:00:00,21.4,21.41,21.36,21.4,467900.0,20.3436,20.3531,20.3055,20.3436,467900.0
2013-01-09 14:30:00,21.41,21.42,21.35,21.38,211100.0,20.3531,20.3626,20.296,20.3246,211100.0
2013-01-09 15:00:00,21.38,21.4,21.28,21.35,176400.0,20.3246,20.3436,20.2295,20.296,176400.0
2013-01-09 15:30:00,21.36,21.41,21.31,21.36,338700.0,20.3055,20.3531,20.258,20.3055,338700.0
2013-01-10 09:30:00,21.41,21.49,21.3,21.32,87700.0,20.3531,20.4291,20.2485,20.2675,87700.0
2013-01-10 10:00:00,21.32,21.33,21.08,21.09,213100.0,20.2675,20.277,20.0394,20.0489,213100.0
2013-01-10 10:30:00,21.08,21.18,20.92,20.94,249300.0,20.0394,20.1344,19.8873,19.9063,249300.0
2013-01-10 11:00:00,20.92,21.0,20.87,20.96,125000.0,19.8873,19.9633,19.8397,19.9253,125000.0
2013-01-10 11:30:00,20.96,20.97,20.91,20.95,116200.0,19.9253,19.9348,19.8778,19.9158,116200.0
2013-01-10 12:00:00,20.94,21.02,20.94,20.99,72100.0,19.9063,19.9823,19.9063,19.9538,72100.0
2013-01-10 12:30:00,21.0,21.19,20.98,21.19,128800.0,19.9633,20.1439,19.9443,20.1439,128800.0
2013-01-10 13:00:00,21.19,21.22,21.1,21.12,107300.0,20.1439,20.1725,20.0584,20.0774,107300.0
2013-01-10 13:30:00,21.12,21.17,21.06,21.17,78600.0,20.0774,20.1249,20.0204,20.1249,78600.0
2013-01-10 14:00:00,21.15,21.18,21.06,21.09,147200.0,20.1059,20.1344,20.0204,20.0489,147200.0
2013-01-10 14:30:00,21.09,21.18,21.01,21.15,79300.0,20.0489,20.1344,19.9728,20.1059,79300.0
2013-01-10 15:00:00,21.15,21.16,21.12,21.14,140300.0,20.1059,20.1154,20.0774,20.0964,140300.0
2013-01-10 15:30:00,21.14,21.2,21.11,21.14,316600.0,20.0964,20.1534,20.0679,20.0964,316600.0
2013-01-11 09:30:00,21.1,21.27,21.05,21.11,213300.0,20.0584,20.22,20.0109,20.0679,213300.0
2013-01-11 10:00:00,21.11,21.14,21.0,21.05,179700.0,20.0679,20.0964,19.9633,20.0109,179700.0
2013-01-11 10:30:00,21.05,21.07,21.02,21.04,60700.0,20.0109,20.0299,19.9823,20.0013,60700.0
2013-01-11 11:00:00,21.03,21.08,20.94,20.95,59700.0,19.9918,20.0394,19.9063,19.9158,59700.0
2013-01-11 11:30:00,20.94,21.07,20.92,21.04,81500.0,19.9063,20.0299,19.8873,20.0013,81500.0
2013-01-11 12:00:00,21.04,21.05,20.99,20.99,57200.0,20.0013,20.0109,19.9538,19.9538,57200.0
2013-01-11 12:30:00,20.99,21.01,20.95,20.98,40900.0,19.9538,19.9728,19.9158,19.9443,40900.0
2013-01-11 13:00:00,20.98,20.99,20.94,20.98,53000.0,19.9443,19.9538,19.9063,19.9443,53000.0
2013-01-11 13:30:00,20.98,21.01,20.91,20.99,126300.0,19.9443,19.9728,19.8778,19.9538,126300.0
2013-01-11 14:00:00,20.97,21.02,20.96,20.96,53400.0,19.9348,19.9823,19.9253,19.9253,53400.0
2013-01-11 14:30:00,20.96,20.98,20.94,20.95,71300.0,19.9253,19.9443,19.9063,19.9158,71300.0
2013-01-11 15:00:00,20.95,20.96,20.9,20.95,89900.0,19.9158,19.9253,19.8683,19.9158,89900.0
2013-01-11 15:30:00,20.95,20.96,20.89,20.91,386000.0,19.9158,19.9253,19.8588,19.8778,386000.0
2013-01-14 09:30:00,20.92,21.19,20.92,21.02,54900.0,19.8873,20.1439,19.8873,19.9823,54900.0
2013-01-14 10:00:00,21.01,21.04,20.96,20.99,58900.0,19.9728,20.0013,19.9253,19.9538,58900.0
2013-01-14 10:30:00,20.99,21.14,20.99,21.09,102200.0,19.9538,20.0964,19.9538,20.0489,102200.0
2013-01-14 11:00:00,21.09,21.28,21.09,21.24,80900.0,20.0489,20.2295,20.0489,20.1915,80900.0
2013-01-14 11:30:00,21.25,21.31,21.19,21.23,63600.0,20.201,20.258,20.1439,20.182,63600.0
2013-01-14 12:00:00,21.24,21.24,21.17,21.21,30200.0,20.1915,20.1915,20.1249,20.163,30200.0
2013-01-14 12:30:00,21.2,21.3,21.18,21.29,36500.0,20.1534,20.2485,20.1344,20.239,36500.0
2013-01-14 13:00:00,21.28,21.33,21.27,21.3,46500.0,20.2295,20.277,20.22,20.2485,46500.0
2013-01-14 13:30:00,21.3,21.3,21.21,21.21,18300.0,20.2485,20.2485,20.163,20.163,18300.0
2013-01-14 14:00:00,21.22,21.32,21.21,21.3,94500.0,20.1725,20.2675,20.163,20.2485,94500.0
2013-01-14 14:30:00,21.29,21.3,21.25,21.28,74600.0,20.239,20.2485,20.201,20.2295,74600.0
2013-01-14 15:00:00,21.28,21.35,21.25,21.31,114900.0,20.2295,20.296,20.201,20.258,114900.0
2013-01-14 15:30:00,21.3,21.3,21.2,21.25,158500.0,20.2485,20.2485,20.1534,20.201,158500.0
2013-01-15 09:30:00,21.31,21.39,21.18,21.25,77200.0,20.258,20.3341,20.1344,20.201,77200.0
2013-01-15 10:00:00,21.28,21.34,21.23,21.23,28900.0,20.2295,20.2865,20.182,20.182,28900.0
2013-01-15 10:30:00,21.23,21.4,21.23,21.37,82500.0,20.182,20.3436,20.182,20.3151,82500.0
2013-01-15 11:00:00,21.37,21.41,21.23,21.23,119500.0,20.3151,20.3531,20.182,20.182,119500.0
2013-01-15 11:30:00,21.23,21.23,21.07,21.1,147300.0,20.182,20.182,20.0299,20.0584,147300.0
2013-01-15 12:00:00,21.11,21.19,21.1,21.18,50800.0,20.0679,20.1439,20.0584,20.1344,50800.0
2013-01-15 12:30:00,21.17,21.25,21.16,21.19,36900.0,20.1249,20.201,20.1154,20.1439,36900.0
2013-01-15 13:00:00,21.2,21.21,21.17,21.18,138100.0,20.1534,20.163,20.1249,20.1344,138100.0
2013-01-15 13:30:00,21.17,21.17,20.93,21.02,126400.0,20.1249,20.1249,19.8968,19.9823,126400.0
2013-01-15 14:00:00,21.02,21.02,20.79,20.84,194700.0,19.9823,19.9823,19.7637,19.8112,194700.0
2013-01-15 14:30:00,20.84,20.96,20.84,20.88,176400.0,19.8112,19.9253,19.8112,19.8492,176400.0
2013-01-15 15:00:00,20.88,21.0,20.88,21.0,196300.0,19.8492,19.9633,19.8492,19.9633,196300.0
2013-01-15 15:30:00,21.0,21.01,20.92,21.0,405700.0,19.9633,19.9728,19.8873,19.9633,405700.0
2013-01-16 09:30:00,20.98,21.03,20.9,20.94,31000.0,19.9443,19.9918,19.8683,19.9063,31000.0
2013-01-16 10:00:00,20.94,20.98,20.79,20.81,31300.0,19.9063,19.9443,19.7637,19.7827,31300.0
2013-01-16 10:30:00,20.81,20.96,20.8,20.93,25000.0,19.7827,19.9253,19.7732,19.8968,25000.0
2013-01-16 11:00:00,20.94,21.01,20.94,20.99,52400.0,19.9063,19.9728,19.9063,19.9538,52400.0
2013-01-16 11:30:00,21.0,21.03,20.98,21.02,51500.0,19.9633,19.9918,19.9443,19.9823,51500.0
2013-01-16 12:00:00,21.03,21.03,20.94,20.99,62100.0,19.9918,19.9918,19.9063,19.9538,62100.0
2013-01-16 12:30:00,20.99,21.0,20.92,21.0,59800.0,19.9538,19.9633,19.8873,19.9633,59800.0
2013-01-16 13:00:00,21.0,21.0,20.99,21.0,49700.0,19.9633,19.9633,19.9538,19.9633,49700.0
2013-01-16 13:30:00,21.0,21.01,20.99,21.0,115800.0,19.9633,19.9728,19.9538,19.9633,115800.0
2013-01-16 14:00:00,21.0,21.01,20.94,20.96,160400.0,19.9633,19.9728,19.9063,19.9253,160400.0
2013-01-16 14:30:00,20.97,21.01,20.96,20.97,82300.0,19.9348,19.9728,19.9253,19.9348,82300.0
2013-01-16 15:00:00,20.97,21.0,20.89,20.9,135000.0,19.9348,19.9633,19.8588,19.8683,135000.0
2013-01-16 15:30:00,20.9,20.93,20.84,20.91,166900.0,19.8683,19.8968,19.8112,19.8778,166900.0
2013-01-17 09:30:00,21.01,21.14,20.84,20.91,148800.0,19.9728,20.0964,19.8112,19.8778,148800.0
2013-01-17 10:00:00,20.91,21.12,20.88,21.09,60100.0,19.8778,20.0774,19.8492,20.0489,60100.0
2013-01-17 10:30:00,21.08,21.18,21.07,21.18,62800.0,20.0394,20.1344,20.0299,20.1344,62800.0
2013-01-17 11:00:00,21.18,21.35,21.18,21.35,50800.0,20.1344,20.296,20.1344,20.296,50800.0
2013-01-17 11:30:00,21.35,21.38,21.31,21.31,37400.0,20.296,20.3246,20.258,20.258,37400.0
2013-01-17 12:00:00,21.3,21.36,21.29,21.29,13500.0,20.2485,20.3055,20.239,20.239,13500.0
2013-01-17 12:30:00,21.3,21.32,21.11,21.12,90500.0,20.2485,20.2675,20.0679,20.0774,90500.0
2013-01-17 13:00:00,21.15,21.21,21.12,21.15,83200.0,20.1059,20.163,20.0774,20.1059,83200.0
2013-01-17 13:30:00,21.15,21.27,21.1,21.26,99700.0,20.1059,20.22,20.0584,20.2105,99700.0
2013-01-17 14:00:00,21.26,21.3,21.23,21.25,36700.0,20.2105,20.2485,20.182,20.201,36700.0
2013-01-17 14:30:00,21.24,21.3,21.23,21.3,58600.0,20.1915,20.2485,20.182,20.2485,58600.0
2013-01-17 15:00:00,21.3,21.38,21.27,21.37,125800.0,20.2485,20.3246,20.22,20.3151,125800.0
2013-01-17 15:30:00,21.37,21.37,21.21,21.25,295800.0,20.3151,20.3151,20.163,20.201,295800.0
2013-01-18 09:30:00,21.28,21.5,21.27,21.27,114900.0,20.2295,20.4386,20.22,20.22,114900.0
2013-01-18 10:00:00,21.29,21.3,21.21,21.23,89600.0,20.239,20.2485,20.163,20.182,89600.0
2013-01-18 10:30:00,21.22,21.23,21.06,21.07,56100.0,20.1725,20.182,20.0204,20.0299,56100.0
2013-01-18 11:00:00,21.07,21.07,21.01,21.03,44400.0,20.0299,20.0299,19.9728,19.9918,44400.0
2013-01-18 11:30:00,21.02,21.1,20.98,20.98,39400.0,19.9823,20.0584,19.9443,19.9443,39400.0
2013-01-18 12:00:00,20.99,21.07,20.99,20.99,24400.0,19.9538,20.0299,19.9538,19.9538,24400.0
2013-01-18 12:30:00,20.99,21.06,20.99,21.04,42500.0,19.9538,20.0204,19.9538,20.0013,42500.0
2013-01-18 13:00:00,21.05,21.13,21.04,21.13,18500.0,20.0109,20.0869,20.0013,20.0869,18500.0
2013-01-18 13:30:00,21.12,21.24,21.12,21.23,25300.0,20.0774,20.1915,20.0774,20.182,25300.0
2013-01-18 14:00:00,21.23,21.26,21.19,21.26,26200.0,20.182,20.2105,20.1439,20.2105,26200.0
2013-01-18 14:30:00,21.26,21.31,21.25,21.29,26200.0,20.2105,20.258,20.201,20.239,26200.0
2013-01-18 15:00:00,21.29,21.34,21.29,21.31,23000.0,20.239,20.2865,20.239,20.258,23000.0
2013-01-18 15:30:00,21.33,21.35,21.27,21.31,94800.0,20.277,20.296,20.22,20.258,94800.0
2013-01-22 09:30:00,21.27,21.33,21.17,21.2,30100.0,20.22,20.277,20.1249,20.1534,30100.0
2013-01-22 10:00:00,21.2,21.2,21.09,21.16,43600.0,20.1534,20.1534,20.0489,20.1154,43600.0
2013-01-22 10:30:00,21.15,21.31,21.14,21.3,28700.0,20.1059,20.258,20.0964,20.2485,28700.0
2013-01-22 11:00:00,21.31,21.35,21.25,21.25,49800.0,20.258,20.296,20.201,20.201,49800.0
2013-01-22 11:30:00,21.25,21.32,21.22,21.32,43400.0,20.201,20.2675,20.1725,20.2675,43400.0
2013-01-22 12:00:00,21.31,21.35,21.28,21.3,51300.0,20.258,20.296,20.2295,20.2485,51300.0
2013-01-22 12:30:00,21.31,21.36,21.3,21.3,46800.0,20.258,20.3055,20.2485,20.2485,46800.0
2013-01-22 13:00:00,21.3,21.38,21.3,21.32,25500.0,20.2485,20.3246,20.2485,20.2675,25500.0
2013-01-22 13:30:00,21.32,21.43,21.32,21.35,37900.0,20.2675,20.3721,20.2675,20.296,37900.0
2013-01-22 14:00:00,21.35,21.36,21.3,21.31,45000.0,20.296,20.3055,20.2485,20.258,45000.0
2013-01-22 14:30:00,21.31,21.35,21.3,21.32,37100.0,20.258,20.296,20.2485,20.2675,37100.0
2013-01-22 15:00:00,21.32,21.35,21.29,21.29,105800.0,20.2675,20.296,20.239,20.239,105800.0
2013-01-22 15:30:00,21.29,21.33,21.29,21.3,160600.0,20.239,20.277,20.239,20.2485,160600.0
2013-01-23 09:30:00,21.18,21.32,21.08,21.19,55900.0,20.1344,20.2675,20.0394,20.1439,55900.0
2013-01-23 10:00:00,21.19,21.22,21.11,21.12,75700.0,20.1439,20.1725,20.0679,20.0774,75700.0
2013-01-23 10:30:00,21.12,21.22,21.11,21.21,20000.0,20.0774,20.1725,20.0679,20.163,20000.0
2013-01-23 11:00:00,21.21,21.26,21.18,21.25,36200.0,20.163,20.2105,20.1344,20.201,36200.0
2013-01-23 11:30:00,21.25,21.26,21.19,21.19,39900.0,20.201,20.2105,20.1439,20.1439,39900.0
2013-01-23 12:00:00,21.19,21.24,21.18,21.21,37400.0,20.1439,20.1915,20.1344,20.163,37400.0
2013-01-23 12:30:00,21.21,21.22,21.19,21.2,36000.0,20.163,20.1725,20.1439,20.1534,36000.0
2013-01-23 13:00:00,21.2,21.21,21.16,21.18,25600.0,20.1534,20.163,20.1154,20.1344,25600.0
2013-01-23 13:30:00,21.19,21.22,21.16,21.17,70300.0,20.1439,20.1725,20.1154,20.1249,70300.0
2013-01-23 14:00:00,21.17,21.18,21.14,21.17,24400.0,20.1249,20.1344,20.0964,20.1249,24400.0
2013-01-23 14:30:00,21.18,21.23,21.13,21.15,60900.0,20.1344,20.182,20.0869,20.1059,60900.0
2013-01-23 15:00:00,21.14,21.21,21.14,21.2,51500.0,20.0964,20.163,20.0964,20.1534,51500.0
2013-01-23 15:30:00,21.19,21.2,21.14,21.2,111900.0,20.1439,20.1534,20.0964,20.1534,111900.0
2013-01-24 09:30:00,21.19,21.55,21.0,21.37,113600.0,20.1439,20.4862,19.9633,20.3151,113600.0
2013-01-24 10:00:00,21.37,21.53,21.35,21.44,67600.0,20.3151,20.4672,20.296,20.3816,67600.0
2013-01-24 10:30:00,21.44,21.59,21.4,21.56,62300.0,20.3816,20.5242,20.3436,20.4957,62300.0
2013-01-24 11:00:00,21.54,21.55,21.49,21.54,29900.0,20.4767,20.4862,20.4291,20.4767,29900.0
2013-01-24 11:30:00,21.55,21.59,21.49,21.58,89500.0,20.4862,20.5242,20.4291,20.5147,89500.0
2013-01-24 12:00:00,21.58,21.59,21.47,21.47,40800.0,20.5147,20.5242,20.4101,20.4101,40800.0
2013-01-24 12:30:00,21.48,21.5,21.36,21.37,105300.0,20.4196,20.4386,20.3055,20.3151,105300.0
2013-01-24 13:00:00,21.36,21.47,21.32,21.45,66300.0,20.3055,20.4101,20.2675,20.3911,66300.0
2013-01-24 13:30:00,21.45,21.45,21.29,21.4,85000.0,20.3911,20.3911,20.239,20.3436,85000.0
2013-01-24 14:00:00,21.4,21.4,21.23,21.25,72400.0,20.3436,20.3436,20.182,20.201,72400.0
2013-01-24 14:30:00,21.24,21.33,21.24,21.32,76600.0,20.1915,20.277,20.1915,20.2675,76600.0
2013-01-24 15:00:00,21.31,21.54,21.31,21.54,130100.0,20.258,20.4767,20.258,20.4767,130100.0
2013-01-24 15:30:00,21.53,21.62,21.5,21.53,218300.0,20.4672,20.5527,20.4386,20.4672,218300.0
2013-01-25 09:30:00,21.61,21.78,21.47,21.78,77200.0,20.5432,20.7048,20.4101,20.7048,77200.0
2013-01-25 10:00:00,21.8,21.83,21.71,21.76,80100.0,20.7238,20.7523,20.6383,20.6858,80100.0
2013-01-25 10:30:00,21.76,21.84,21.75,21.78,64400.0,20.6858,20.7619,20.6763,20.7048,64400.0
2013-01-25 11:00:00,21.77,21.81,21.75,21.8,65200.0,20.6953,20.7333,20.6763,20.7238,65200.0
2013-01-25 11:30:00,21.8,21.93,21.8,21.91,53500.0,20.7238,20.8474,20.7238,20.8284,53500.0
2013-01-25 12:00:00,21.9,21.97,21.89,21.9,54600.0,20.8189,20.8854,20.8094,20.8189,54600.0
2013-01-25 12:30:00,21.91,21.96,21.9,21.92,22800.0,20.8284,20.8759,20.8189,20.8379,22800.0
2013-01-25 13:00:00,21.91,22.02,21.91,22.02,69500.0,20.8284,20.933,20.8284,20.933,69500.0
2013-01-25 13:30:00,22.01,22.18,22.0,22.07,130300.0,20.9235,21.0851,20.914,20.9805,130300.0
2013-01-25 14:00:00,22.07,22.13,22.05,22.1,61200.0,20.9805,21.0375,20.9615,21.009,61200.0
2013-01-25 14:30:00,22.1,22.11,22.0,22.0,66700.0,21.009,21.0185,20.914,20.914,66700.0
2013-01-25 15:00:00,22.01,22.05,21.99,22.03,102400.0,20.9235,20.9615,20.9044,20.9425,102400.0
2013-01-25 15:30:00,22.03,22.06,21.94,22.0,185200.0,20.9425,20.971,20.8569,20.914,185200.0
2013-01-28 09:30:00,21.92,22.01,21.84,21.88,90100.0,20.8379,20.9235,20.7619,20.7999,90100.0
2013-01-28 10:00:00,21.86,21.88,21.65,21.81,57600.0,20.7809,20.7999,20.5812,20.7333,57600.0
2013-01-28 10:30:00,21.8,21.91,21.8,21.82,56400.0,20.7238,20.8284,20.7238,20.7428,56400.0
2013-01-28 11:00:00,21.82,22.01,21.81,22.0,67800.0,20.7428,20.9235,20.7333,20.914,67800.0
2013-01-28 11:30:00,22.0,22.14,22.0,22.13,34700.0,20.914,21.047,20.914,21.0375,34700.0
2013-01-28 12:00:00,22.13,22.21,22.08,22.11,41000.0,21.0375,21.1136,20.99,21.0185,41000.0
2013-01-28 12:30:00,22.12,22.2,22.11,22.12,38300.0,21.028,21.1041,21.0185,21.028,38300.0
2013-01-28 13:00:00,22.14,22.17,21.99,22.05,408200.0,21.047,21.0756,20.9044,20.9615,408200.0
2013-01-28 13:30:00,22.04,22.07,21.95,21.99,38600.0,20.952,20.9805,20.8664,20.9044,38600.0
2013-01-28 14:00:00,21.98,21.98,21.81,21.91,128200.0,20.8949,20.8949,20.7333,20.8284,128200.0
2013-01-28 14:30:00,21.9,21.97,21.88,21.96,45900.0,20.8189,20.8854,20.7999,20.8759,45900.0
2013-01-28 15:00:00,21.96,21.98,21.91,21.96,78200.0,20.8759,20.8949,20.8284,20.8759,78200.0
2013-01-28 15:30:00,21.96,22.01,21.92,22.01,170600.0,20.8759,20.9235,20.8379,20.9235,170600.0
2013-01-29 09:30:00,21.87,21.99,21.76,21.85,88000.0,20.7904,20.9044,20.6858,20.7714,88000.0
2013-01-29 10:00:00,21.85,21.91,21.72,21.89,135000.0,20.7714,20.8284,20.6478,20.8094,135000.0
2013-01-29 10:30:00,21.89,22.03,21.88,22.03,52200.0,20.8094,20.9425,20.7999,20.9425,52200.0
2013-01-29 11:00:00,22.03,22.06,21.92,21.99,68800.0,20.9425,20.971,20.8379,20.9044,68800.0
2013-01-29 11:30:00,21.99,22.02,21.96,21.98,109400.0,20.9044,20.933,20.8759,20.8949,109400.0
2013-01-29 12:00:00,21.97,21.97,21.9,21.9,33300.0,20.8854,20.8854,20.8189,20.8189,33300.0
2013-01-29 12:30:00,21.9,22.02,21.89,22.0,80500.0,20.8189,20.933,20.8094,20.914,80500.0
2013-01-29 13:00:00,22.0,22.01,21.98,21.98,16600.0,20.914,20.9235,20.8949,20.8949,16600.0
2013-01-29 13:30:00,21.98,22.04,21.98,22.02,38300.0,20.8949,20.952,20.8949,20.933,38300.0
2013-01-29 14:00:00,22.01,22.05,21.98,22.0,74600.0,20.9235,20.9615,20.8949,20.914,74600.0
2013-01-29 14:30:00,22.0,22.02,21.96,21.97,46600.0,20.914,20.933,20.8759,20.8854,46600.0
2013-01-29 15:00:00,21.96,21.97,21.88,21.97,47700.0,20.8759,20.8854,20.7999,20.8854,47700.0
2013-01-29 15:30:00,21.96,22.02,21.95,22.02,134100.0,20.8759,20.933,20.8664,20.933,134100.0
2013-01-30 09:30:00,21.93,21.94,21.81,21.81,48800.0,20.8474,20.8569,20.7333,20.7333,48800.0
2013-01-30 10:00:00,21.8,21.92,21.79,21.85,112000.0,20.7238,20.8379,20.7143,20.7714,112000.0
2013-01-30 10:30:00,21.86,21.86,21.7,21.72,372000.0,20.7809,20.7809,20.6288,20.6478,372000.0
2013-01-30 11:00:00,21.73,21.76,21.7,21.71,65800.0,20.6573,20.6858,20.6288,20.6383,65800.0
2013-01-30 11:30:00,21.7,21.8,21.68,21.74,38500.0,20.6288,20.7238,20.6098,20.6668,38500.0
2013-01-30 12:00:00,21.73,21.79,21.72,21.75,48200.0,20.6573,20.7143,20.6478,20.6763,48200.0
2013-01-30 12:30:00,21.74,21.75,21.71,21.71,43700.0,20.6668,20.6763,20.6383,20.6383,43700.0
2013-01-30 13:00:00,21.71,21.75,21.7,21.73,61600.0,20.6383,20.6763,20.6288,20.6573,61600.0
2013-01-30 13:30:00,21.72,21.74,21.7,21.71,24400.0,20.6478,20.6668,20.6288,20.6383,24400.0
2013-01-30 14:00:00,21.7,21.74,21.69,21.69,53900.0,20.6288,20.6668,20.6193,20.6193,53900.0
2013-01-30 14:30:00,21.68,21.7,21.62,21.66,32000.0,20.6098,20.6288,20.5527,20.5907,32000.0
2013-01-30 15:00:00,21.66,21.67,21.57,21.6,62900.0,20.5907,20.6002,20.5052,20.5337,62900.0
2013-01-30 15:30:00,21.59,21.71,21.57,21.71,217800.0,20.5242,20.6383,20.5052,20.6383,217800.0
2013-01-31 09:30:00,21.63,21.72,21.6,21.68,39000.0,20.5622,20.6478,20.5337,20.6098,39000.0
2013-01-31 10:00:00,21.67,21.75,21.66,21.68,21200.0,20.6002,20.6763,20.5907,20.6098,21200.0
2013-01-31 10:30:00,21.67,21.72,21.57,21.57,43100.0,20.6002,20.6478,20.5052,20.5052,43100.0
2013-01-31 11:00:00,21.57,21.59,21.5,21.55,64200.0,20.5052,20.5242,20.4386,20.4862,64200.0
2013-01-31 11:30:00,21.54,21.67,21.5,21.65,50400.0,20.4767,20.6002,20.4386,20.5812,50400.0
2013-01-31 12:00:00,21.64,21.69,21.61,21.61,18800.0,20.5717,20.6193,20.5432,20.5432,18800.0
2013-01-31 12:30:00,21.61,21.69,21.59,21.69,16000.0,20.5432,20.6193,20.5242,20.6193,16000.0
2013-01-31 13:00:00,21.69,21.72,21.6,21.63,61200.0,20.6193,20.6478,20.5337,20.5622,61200.0
2013-01-31 13:30:00,21.64,21.68,21.61,21.65,57500.0,20.5717,20.6098,20.5432,20.5812,57500.0
2013-01-31 14:00:00,21.65,21.67,21.59,21.62,73000.0,20.5812,20.6002,20.5242,20.5527,73000.0
2013-01-31 14:30:00,21.61,21.63,21.53,21.53,65000.0,20.5432,20.5622,20.4672,20.4672,65000.0
2013-01-31 15:00:00,21.53,21.56,21.46,21.49,82400.0,20.4672,20.4957,20.4006,20.4291,82400.0
2013-01-31 15:30:00,21.5,21.6,21.49,21.53,248000.0,20.4386,20.5337,20.4291,20.4672,248000.0
2013-02-01 09:30:00,21.74,22.12,21.59,22.01,102100.0,20.6668,21.028,20.5242,20.9235,102100.0
2013-02-01 10:00:00,22.03,22.23,22.02,22.08,273100.0,20.9425,21.1326,20.933,20.99,273100.0
2013-02-01 10:30:00,22.08,22.16,22.05,22.15,159700.0,20.99,21.0661,20.9615,21.0566,159700.0
2013-02-01 11:00:00,22.15,22.29,22.15,22.29,228400.0,21.0566,21.1896,21.0566,21.1896,228400.0
2013-02-01 11:30:00,22.29,22.64,22.28,22.63,242100.0,21.1896,21.5224,21.1801,21.5129,242100.0
2013-02-01 12:00:00,22.64,22.93,22.6,22.87,199400.0,21.5224,21.798,21.4843,21.741,199400.0
2013-02-01 12:30:00,22.87,22.87,22.62,22.69,163100.0,21.741,21.741,21.5033,21.5699,163100.0
2013-02-01 13:00:00,22.69,22.75,22.61,22.72,130500.0,21.5699,21.6269,21.4938,21.5984,130500.0
2013-02-01 13:30:00,22.72,22.77,22.65,22.65,65100.0,21.5984,21.6459,21.5319,21.5319,65100.0
2013-02-01 14:00:00,22.66,22.7,22.62,22.64,118700.0,21.5414,21.5794,21.5033,21.5224,118700.0
2013-02-01 14:30:00,22.64,22.73,22.63,22.69,127200.0,21.5224,21.6079,21.5129,21.5699,127200.0
2013-02-01 15:00:00,22.69,22.71,22.56,22.57,167800.0,21.5699,21.5889,21.4463,21.4558,167800.0
2013-02-01 15:30:00,22.58,22.7,22.56,22.64,447400.0,21.4653,21.5794,21.4463,21.5224,447400.0
2013-02-04 09:30:00,22.41,22.61,22.4,22.48,51100.0,21.3037,21.4938,21.2942,21.3703,51100.0
2013-02-04 10:00:00,22.46,22.52,22.37,22.45,63300.0,21.3512,21.4083,21.2657,21.3417,63300.0
2013-02-04 10:30:00,22.44,22.47,22.34,22.34,58300.0,21.3322,21.3608,21.2372,21.2372,58300.0
2013-02-04 11:00:00,22.31,22.4,22.1,22.1,69500.0,21.2087,21.2942,21.009,21.009,69500.0
2013-02-04 11:30:00,22.1,22.15,22.02,22.1,66900.0,21.009,21.0566,20.933,21.009,66900.0
2013-02-04 12:00:00,22.1,22.11,21.97,22.0,57100.0,21.009,21.0185,20.8854,20.914,57100.0
2013-02-04 12:30:00,22.0,22.07,21.93,22.06,52300.0,20.914,20.9805,20.8474,20.971,52300.0
2013-02-04 13:00:00,22.05,22.12,22.03,22.11,30300.0,20.9615,21.028,20.9425,21.0185,30300.0
2013-02-04 13:30:00,22.11,22.14,22.05,22.14,35200.0,21.0185,21.047,20.9615,21.047,35200.0
2013-02-04 14:00:00,22.13,22.14,22.04,22.08,47500.0,21.0375,21.047,20.952,20.99,47500.0
2013-02-04 14:30:00,22.09,22.12,22.05,22.09,39100.0,20.9995,21.028,20.9615,20.9995,39100.0
2013-02-04 15:00:00,22.09,22.09,22.03,22.07,64400.0,20.9995,20.9995,20.9425,20.9805,64400.0
2013-02-04 15:30:00,22.07,22.19,22.02,22.19,284400.0,20.9805,21.0946,20.933,21.0946,284400.0
2013-02-05 09:30:00,22.31,22.47,22.31,22.41,41300.0,21.2087,21.3608,21.2087,21.3037,41300.0
2013-02-05 10:00:00,22.41,22.5,22.37,22.47,215700.0,21.3037,21.3893,21.2657,21.3608,215700.0
2013-02-05 10:30:00,22.48,22.62,22.45,22.46,125600.0,21.3703,21.5033,21.3417,21.3512,125600.0
2013-02-05 11:00:00,22.45,22.48,22.4,22.41,91800.0,21.3417,21.3703,21.2942,21.3037,91800.0
2013-02-05 11:30:00,22.41,22.45,22.4,22.43,53700.0,21.3037,21.3417,21.2942,21.3227,53700.0
2013-02-05 12:00:00,22.43,22.43,22.24,22.3,78300.0,21.3227,21.3227,21.1421,21.1991,78300.0
2013-02-05 12:30:00,22.29,22.3,22.18,22.29,111300.0,21.1896,21.1991,21.0851,21.1896,111300.0
2013-02-05 13:00:00,22.29,22.4,22.29,22.4,38200.0,21.1896,21.2942,21.1896,21.2942,38200.0
2013-02-05 13:30:00,22.39,22.44,22.37,22.4,34500.0,21.2847,21.3322,21.2657,21.2942,34500.0
2013-02-05 14:00:00,22.4,22.55,22.4,22.53,87200.0,21.2942,21.4368,21.2942,21.4178,87200.0
2013-02-05 14:30:00,22.54,22.71,22.48,22.71,108000.0,21.4273,21.5889,21.3703,21.5889,108000.0
2013-02-05 15:00:00,22.7,22.81,22.66,22.78,158600.0,21.5794,21.684,21.5414,21.6555,158600.0
2013-02-05 15:30:00,22.78,22.87,22.71,22.77,352600.0,21.6555,21.741,21.5889,21.6459,352600.0
2013-02-06 09:30:00,22.51,22.62,22.42,22.62,88800.0,21.3988,21.5033,21.3132,21.5033,88800.0
2013-02-06 10:00:00,22.64,22.65,22.54,22.63,59100.0,21.5224,21.5319,21.4273,21.5129,59100.0
2013-02-06 10:30:00,22.64,22.66,22.36,22.57,169900.0,21.5224,21.5414,21.2562,21.4558,169900.0
2013-02-06 11:00:00,22.58,22.79,22.57,22.79,62800.0,21.4653,21.665,21.4558,21.665,62800.0
2013-02-06 11:30:00,22.78,22.81,22.6,22.63,85300.0,21.6555,21.684,21.4843,21.5129,85300.0
2013-02-06 12:00:00,22.62,22.78,22.54,22.65,133300.0,21.5033,21.6555,21.4273,21.5319,133300.0
2013-02-06 12:30:00,22.65,22.65,22.54,22.55,52700.0,21.5319,21.5319,21.4273,21.4368,52700.0
2013-02-06 13:00:00,22.54,22.63,22.54,22.62,67500.0,21.4273,21.5129,21.4273,21.5033,67500.0
2013-02-06 13:30:00,22.61,22.65,22.59,22.6,75600.0,21.4938,21.5319,21.4748,21.4843,75600.0
2013-02-06 14:00:00,22.61,22.64,22.6,22.61,36000.0,21.4938,21.5224,21.4843,21.4938,36000.0
2013-02-06 14:30:00,22.61,22.67,22.61,22.67,48100.0,21.4938,21.5509,21.4938,21.5509,48100.0
2013-02-06 15:00:00,22.67,22.77,22.64,22.75,158700.0,21.5509,21.6459,21.5224,21.6269,158700.0
2013-02-06 15:30:00,22.76,22.83,22.7,22.83,207900.0,21.6364,21.703,21.5794,21.703,207900.0
2013-02-07 09:30:00,22.82,22.97,22.73,22.95,75400.0,21.6935,21.8361,21.6079,21.8171,75400.0
2013-02-07 10:00:00,22.96,23.0,22.74,22.91,144800.0,21.8266,21.8646,21.6174,21.779,144800.0
2013-02-07 10:30:00,22.9,22.91,22.81,22.85,152500.0,21.7695,21.779,21.684,21.722,152500.0
2013-02-07 11:00:00,22.85,22.87,22.69,22.7,95300.0,21.722,21.741,21.5699,21.5794,95300.0
2013-02-07 11:30:00,22.7,22.7,22.62,22.63,89300.0,21.5794,21.5794,21.5033,21.5129,89300.0
2013-02-07 12:00:00,22.63,22.71,22.62,22.71,51300.0,21.5129,21.5889,21.5033,21.5889,51300.0
2013-02-07 12:30:00,22.71,22.82,22.69,22.78,60500.0,21.5889,21.6935,21.5699,21.6555,60500.0
2013-02-07 13:00:00,22.78,22.84,22.73,22.84,69700.0,21.6555,21.7125,21.6079,21.7125,69700.0
2013-02-07 13:30:00,22.84,22.85,22.77,22.84,63500.0,21.7125,21.722,21.6459,21.7125,63500.0
2013-02-07 14:00:00,22.85,22.92,22.81,22.91,51900.0,21.722,21.7885,21.684,21.779,51900.0
2013-02-07 14:30:00,22.91,23.06,22.87,23.01,116400.0,21.779,21.9216,21.741,21.8741,116400.0
2013-02-07 15:00:00,22.99,23.01,22.84,22.86,121700.0,21.8551,21.8741,21.7125,21.7315,121700.0
2013-02-07 15:30:00,22.86,22.9,22.78,22.83,216700.0,21.7315,21.7695,21.6555,21.703,216700.0
2013-02-08 09:30:00,22.85,22.98,22.79,22.88,50500.0,21.722,21.8456,21.665,21.7505,50500.0
2013-02-08 10:00:00,22.91,22.92,22.78,22.8,86700.0,21.779,21.7885,21.6555,21.6745,86700.0
2013-02-08 10:30:00,22.8,22.81,22.66,22.66,32100.0,21.6745,21.684,21.5414,21.5414,32100.0
2013-02-08 11:00:00,22.66,22.73,22.62,22.62,60600.0,21.5414,21.6079,21.5033,21.5033,60600.0
2013-02-08 11:30:00,22.62,22.88,22.61,22.88,35000.0,21.5033,21.7505,21.4938,21.7505,35000.0
2013-02-08 12:00:00,22.88,22.89,22.85,22.86,26100.0,21.7505,21.76,21.722,21.7315,26100.0
2013-02-08 12:30:00,22.86,23.05,22.8,23.04,54700.0,21.7315,21.9121,21.6745,21.9026,54700.0
2013-02-08 13:00:00,23.04,23.04,22.83,22.84,44600.0,21.9026,21.9026,21.703,21.7125,44600.0
2013-02-08 13:30:00,22.84,22.86,22.81,22.83,66300.0,21.7125,21.7315,21.684,21.703,66300.0
2013-02-08 14:00:00,22.84,22.95,22.83,22.88,30500.0,21.7125,21.8171,21.703,21.7505,30500.0
2013-02-08 14:30:00,22.87,22.91,22.83,22.88,35700.0,21.741,21.779,21.703,21.7505,35700.0
2013-02-08 15:00:00,22.88,22.95,22.84,22.88,48200.0,21.7505,21.8171,21.7125,21.7505,48200.0
2013-02-08 15:30:00,22.87,22.91,22.85,22.86,120400.0,21.741,21.779,21.722,21.7315,120400.0
2013-02-11 09:30:00,22.86,22.9,22.75,22.8,35300.0,21.7315,21.7695,21.6269,21.6745,35300.0
2013-02-11 10:00:00,22.8,22.81,22.53,22.57,36700.0,21.6745,21.684,21.4178,21.4558,36700.0
2013-02-11 10:30:00,22.55,22.64,22.47,22.64,45700.0,21.4368,21.5224,21.3608,21.5224,45700.0
2013-02-11 11:00:00,22.65,22.66,22.55,22.55,32300.0,21.5319,21.5414,21.4368,21.4368,32300.0
2013-02-11 11:30:00,22.55,22.58,22.46,22.48,95800.0,21.4368,21.4653,21.3512,21.3703,95800.0
2013-02-11 12:00:00,22.48,22.55,22.44,22.55,27800.0,21.3703,21.4368,21.3322,21.4368,27800.0
2013-02-11 12:30:00,22.56,22.64,22.56,22.64,29300.0,21.4463,21.5224,21.4463,21.5224,29300.0
2013-02-11 13:00:00,22.63,22.65,22.61,22.62,22600.0,21.5129,21.5319,21.4938,21.5033,22600.0
2013-02-11 13:30:00,22.63,22.73,22.62,22.7,47400.0,21.5129,21.6079,21.5033,21.5794,47400.0
2013-02-11 14:00:00,22.69,22.72,22.66,22.68,38800.0,21.5699,21.5984,21.5414,21.5604,38800.0
2013-02-11 14:30:00,22.69,22.7,22.67,22.7,37300.0,21.5699,21.5794,21.5509,21.5794,37300.0
2013-02-11 15:00:00,22.7,22.79,22.68,22.79,55200.0,21.5794,21.665,21.5604,21.665,55200.0
2013-02-11 15:30:00,22.8,22.92,22.79,22.84,190300.0,21.6745,21.7885,21.665,21.7125,190300.0
2013-02-12 09:30:00,22.85,23.11,22.5,23.08,63500.0,21.722,21.9692,21.3893,21.9406,63500.0
2013-02-12 10:00:00,23.08,23.17,23.08,23.1,43800.0,21.9406,22.0262,21.9406,21.9597,43800.0
2013-02-12 10:30:00,23.09,23.1,23.02,23.06,21200.0,21.9501,21.9597,21.8836,21.9216,21200.0
2013-02-12 11:00:00,23.06,23.14,23.04,23.14,29700.0,21.9216,21.9977,21.9026,21.9977,29700.0
2013-02-12 11:30:00,23.13,23.15,23.0,23.05,45300.0,21.9882,22.0072,21.8646,21.9121,45300.0
2013-02-12 12:00:00,23.05,23.14,23.02,23.12,38900.0,21.9121,21.9977,21.8836,21.9787,38900.0
2013-02-12 12:30:00,23.13,23.28,23.11,23.28,102000.0,21.9882,22.1308,21.9692,22.1308,102000.0
2013-02-12 13:00:00,23.28,23.34,23.26,23.3,66800.0,22.1308,22.1878,22.1118,22.1498,66800.0
2013-02-12 13:30:00,23.3,23.3,23.24,23.26,33800.0,22.1498,22.1498,22.0927,22.1118,33800.0
2013-02-12 14:00:00,23.27,23.29,23.26,23.27,122000.0,22.1213,22.1403,22.1118,22.1213,122000.0
2013-02-12 14:30:00,23.27,23.29,23.22,23.27,191800.0,22.1213,22.1403,22.0737,22.1213,191800.0
2013-02-12 15:00:00,23.27,23.27,23.22,23.24,116200.0,22.1213,22.1213,22.0737,22.0927,116200.0
2013-02-12 15:30:00,23.25,23.29,23.23,23.23,247800.0,22.1022,22.1403,22.0832,22.0832,247800.0
2013-02-13 09:30:00,23.2,23.47,23.03,23.43,71700.0,22.0547,22.3114,21.8931,22.2734,71700.0
2013-02-13 10:00:00,23.42,23.57,23.39,23.45,99700.0,22.2639,22.4065,22.2353,22.2924,99700.0
2013-02-13 10:30:00,23.46,23.51,23.37,23.39,125900.0,22.3019,22.3494,22.2163,22.2353,125900.0
2013-02-13 11:00:00,23.39,23.41,23.33,23.33,107200.0,22.2353,22.2544,22.1783,22.1783,107200.0
2013-02-13 11:30:00,23.31,23.31,23.17,23.17,60300.0,22.1593,22.1593,22.0262,22.0262,60300.0
2013-02-13 12:00:00,23.17,23.23,23.15,23.2,83600.0,22.0262,22.0832,22.0072,22.0547,83600.0
2013-02-13 12:30:00,23.2,23.26,23.19,23.24,58400.0,22.0547,22.1118,22.0452,22.0927,58400.0
2013-02-13 13:00:00,23.23,23.24,23.19,23.23,36400.0,22.0832,22.0927,22.0452,22.0832,36400.0
2013-02-13 13:30:00,23.24,23.24,23.02,23.05,116700.0,22.0927,22.0927,21.8836,21.9121,116700.0
2013-02-13 14:00:00,23.05,23.07,23.03,23.04,81000.0,21.9121,21.9311,21.8931,21.9026,81000.0
2013-02-13 14:30:00,23.05,23.05,22.86,22.94,166600.0,21.9121,21.9121,21.7315,21.8076,166600.0
2013-02-13 15:00:00,22.94,22.96,22.91,22.96,133000.0,21.8076,21.8266,21.779,21.8266,133000.0
2013-02-13 15:30:00,22.95,23.32,22.95,23.04,564900.0,21.8171,22.1688,21.8171,21.9026,564900.0
2013-02-14 09:30:00,22.2,23.81,22.0,23.67,925400.0,21.1041,22.6346,20.914,22.5015,925400.0
2013-02-14 10:00:00,23.66,23.86,23.34,23.86,441600.0,22.492,22.6821,22.1878,22.6821,441600.0
2013-02-14 10:30:00,23.84,24.9,23.8,24.72,689500.0,22.6631,23.6708,22.6251,23.4997,689500.0
2013-02-14 11:00:00,24.72,24.9,24.35,24.75,381600.0,23.4997,23.6708,23.1479,23.5282,381600.0
2013-02-14 11:30:00,24.76,24.88,24.46,24.56,279800.0,23.5377,23.6518,23.2525,23.3476,279800.0
2013-02-14 12:00:00,24.58,24.7,24.5,24.66,176700.0,23.3666,23.4807,23.2905,23.4426,176700.0
2013-02-14 12:30:00,24.65,24.66,24.5,24.61,87100.0,23.4331,23.4426,23.2905,23.3951,87100.0
2013-02-14 13:00:00,24.62,24.72,24.59,24.62,61500.0,23.4046,23.4997,23.3761,23.4046,61500.0
2013-02-14 13:30:00,24.62,24.64,24.4,24.52,120800.0,23.4046,23.4236,23.1955,23.3096,120800.0
2013-02-14 14:00:00,24.52,24.53,24.28,24.28,121600.0,23.3096,23.3191,23.0814,23.0814,121600.0
2013-02-14 14:30:00,24.28,24.48,24.24,24.37,180100.0,23.0814,23.2715,23.0434,23.167,180100.0
2013-02-14 15:00:00,24.38,24.45,24.3,24.39,123900.0,23.1765,23.243,23.1004,23.186,123900.0
2013-02-14 15:30:00,24.4,24.42,24.26,24.31,386400.0,23.1955,23.2145,23.0624,23.1099,386400.0
2013-02-15 09:30:00,24.08,24.36,24.01,24.13,326500.0,22.8913,23.1575,22.8247,22.9388,326500.0
2013-02-15 10:00:00,24.14,24.41,24.14,24.36,82500.0,22.9483,23.205,22.9483,23.1575,82500.0
2013-02-15 10:30:00,24.36,24.36,24.21,24.29,58100.0,23.1575,23.1575,23.0149,23.0909,58100.0
2013-02-15 11:00:00,24.31,24.43,24.14,24.15,115000.0,23.1099,23.224,22.9483,22.9578,115000.0
2013-02-15 11:30:00,24.14,24.2,24.01,24.06,132200.0,22.9483,23.0054,22.8247,22.8723,132200.0
2013-02-15 12:00:00,24.06,24.14,24.03,24.1,89100.0,22.8723,22.9483,22.8437,22.9103,89100.0
2013-02-15 12:30:00,24.08,24.15,24.07,24.1,52800.0,22.8913,22.9578,22.8818,22.9103,52800.0
2013-02-15 13:00:00,24.1,24.15,24.06,24.1,126500.0,22.9103,22.9578,22.8723,22.9103,126500.0
2013-02-15 13:30:00,24.11,24.29,24.1,24.27,105800.0,22.9198,23.0909,22.9103,23.0719,105800.0
2013-02-15 14:00:00,24.28,24.29,24.01,24.01,71100.0,23.0814,23.0909,22.8247,22.8247,71100.0
2013-02-15 14:30:00,24.01,24.06,23.93,24.04,100800.0,22.8247,22.8723,22.7487,22.8532,100800.0
2013-02-15 15:00:00,24.04,24.06,23.92,23.93,134500.0,22.8532,22.8723,22.7392,22.7487,134500.0
2013-02-15 15:30:00,23.93,23.99,23.82,23.84,413300.0,22.7487,22.8057,22.6441,22.6631,413300.0
2013-02-19 09:30:00,24.02,24.42,23.94,24.32,184300.0,22.8342,23.2145,22.7582,23.1194,184300.0
2013-02-19 10:00:00,24.31,24.46,24.29,24.29,124400.0,23.1099,23.2525,23.0909,23.0909,124400.0
2013-02-19 10:30:00,24.29,24.29,24.08,24.11,90400.0,23.0909,23.0909,22.8913,22.9198,90400.0
2013-02-19 11:00:00,24.11,24.18,24.09,24.18,75100.0,22.9198,22.9863,22.9008,22.9863,75100.0
2013-02-19 11:30:00,24.18,24.29,24.17,24.26,58600.0,22.9863,23.0909,22.9768,23.0624,58600.0
2013-02-19 12:00:00,24.25,24.25,24.1,24.11,55200.0,23.0529,23.0529,22.9103,22.9198,55200.0
2013-02-19 12:30:00,24.11,24.12,24.1,24.12,29700.0,22.9198,22.9293,22.9103,22.9293,29700.0
2013-02-19 13:00:00,24.11,24.28,24.11,24.18,46400.0,22.9198,23.0814,22.9198,22.9863,46400.0
2013-02-19 13:30:00,24.18,24.3,24.17,24.26,64300.0,22.9863,23.1004,22.9768,23.0624,64300.0
2013-02-19 14:00:00,24.26,24.39,24.25,24.39,114200.0,23.0624,23.186,23.0529,23.186,114200.0
2013-02-19 14:30:00,24.39,24.41,24.33,24.34,74100.0,23.186,23.205,23.1289,23.1384,74100.0
2013-02-19 15:00:00,24.35,24.43,24.31,24.43,162000.0,23.1479,23.224,23.1099,23.224,162000.0
2013-02-19 15:30:00,24.42,24.54,24.42,24.54,331500.0,23.2145,23.3286,23.2145,23.3286,331500.0
2013-02-20 09:30:00,24.61,24.63,24.27,24.32,162200.0,23.3951,23.4141,23.0719,23.1194,162200.0
2013-02-20 10:00:00,24.32,24.38,24.03,24.06,110900.0,23.1194,23.1765,22.8437,22.8723,110900.0
2013-02-20 10:30:00,24.07,24.1,23.84,24.04,119500.0,22.8818,22.9103,22.6631,22.8532,119500.0
2013-02-20 11:00:00,24.03,24.03,23.9,23.92,40800.0,22.8437,22.8437,22.7202,22.7392,40800.0
2013-02-20 11:30:00,23.91,23.96,23.83,23.9,47800.0,22.7297,22.7772,22.6536,22.7202,47800.0
2013-02-20 12:00:00,23.91,23.96,23.83,23.85,70500.0,22.7297,22.7772,22.6536,22.6726,70500.0
2013-02-20 12:30:00,23.84,23.84,23.66,23.68,67900.0,22.6631,22.6631,22.492,22.511,67900.0
2013-02-20 13:00:00,23.67,23.77,23.65,23.71,98400.0,22.5015,22.5966,22.4825,22.5395,98400.0
2013-02-20 13:30:00,23.71,23.71,23.65,23.67,49400.0,22.5395,22.5395,22.4825,22.5015,49400.0
2013-02-20 14:00:00,23.66,23.72,23.6,23.66,125600.0,22.492,22.549,22.435,22.492,125600.0
2013-02-20 14:30:00,23.66,23.66,23.33,23.33,125800.0,22.492,22.492,22.1783,22.1783,125800.0
2013-02-20 15:00:00,23.33,23.34,23.06,23.17,434900.0,22.1783,22.1878,21.9216,22.0262,434900.0
2013-02-20 15:30:00,23.17,23.18,22.96,23.13,652700.0,22.0262,22.0357,21.8266,21.9882,652700.0
2013-02-21 09:30:00,23.08,23.21,22.78,22.98,146800.0,21.9406,22.0642,21.6555,21.8456,146800.0
2013-02-21 10:00:00,22.97,22.97,22.45,22.65,219700.0,21.8361,21.8361,21.3417,21.5319,219700.0
2013-02-21 10:30:00,22.65,22.68,22.46,22.61,347700.0,21.5319,21.5604,21.3512,21.4938,347700.0
2013-02-21 11:00:00,22.6,22.6,22.35,22.4,82600.0,21.4843,21.4843,21.2467,21.2942,82600.0
2013-02-21 11:30:00,22.4,22.4,22.22,22.38,174900.0,21.2942,21.2942,21.1231,21.2752,174900.0
2013-02-21 12:00:00,22.36,22.38,22.23,22.38,109600.0,21.2562,21.2752,21.1326,21.2752,109600.0
2013-02-21 12:30:00,22.38,22.38,22.18,22.27,105400.0,21.2752,21.2752,21.0851,21.1706,105400.0
2013-02-21 13:00:00,22.27,22.31,22.15,22.21,153900.0,21.1706,21.2087,21.0566,21.1136,153900.0
2013-02-21 13:30:00,22.22,22.3,22.07,22.12,118200.0,21.1231,21.1991,20.9805,21.028,118200.0
2013-02-21 14:00:00,22.12,22.2,22.1,22.19,106100.0,21.028,21.1041,21.009,21.0946,106100.0
2013-02-21 14:30:00,22.2,22.35,22.2,22.3,71400.0,21.1041,21.2467,21.1041,21.1991,71400.0
2013-02-21 15:00:00,22.31,22.65,22.28,22.64,169200.0,21.2087,21.5319,21.1801,21.5224,169200.0
2013-02-21 15:30:00,22.63,22.69,22.51,22.57,213300.0,21.5129,21.5699,21.3988,21.4558,213300.0
2013-02-22 09:30:00,22.78,23.29,22.7,23.28,226600.0,21.6555,22.1403,21.5794,22.1308,226600.0
2013-02-22 10:00:00,23.29,23.44,23.12,23.18,175100.0,22.1403,22.2829,21.9787,22.0357,175100.0
2013-02-22 10:30:00,23.17,23.25,23.16,23.2,80700.0,22.0262,22.1022,22.0167,22.0547,80700.0
2013-02-22 11:00:00,23.18,23.18,23.0,23.09,73100.0,22.0357,22.0357,21.8646,21.9501,73100.0
2013-02-22 11:30:00,23.1,23.38,23.08,23.38,101900.0,21.9597,22.2258,21.9406,22.2258,101900.0
2013-02-22 12:00:00,23.37,23.63,23.36,23.49,159700.0,22.2163,22.4635,22.2068,22.3304,159700.0
2013-02-22 12:30:00,23.48,23.49,23.38,23.39,53800.0,22.3209,22.3304,22.2258,22.2353,53800.0
2013-02-22 13:00:00,23.4,23.41,23.36,23.4,52700.0,22.2448,22.2544,22.2068,22.2448,52700.0
2013-02-22 13:30:00,23.39,23.64,23.39,23.46,135700.0,22.2353,22.473,22.2353,22.3019,135700.0
2013-02-22 14:00:00,23.46,23.56,23.38,23.54,177200.0,22.3019,22.3969,22.2258,22.3779,177200.0
2013-02-22 14:30:00,23.54,23.58,23.49,23.55,123200.0,22.3779,22.416,22.3304,22.3874,123200.0
2013-02-22 15:00:00,23.55,23.56,23.36,23.47,141400.0,22.3874,22.3969,22.2068,22.3114,141400.0
2013-02-22 15:30:00,23.46,23.66,23.46,23.64,309600.0,22.3019,22.492,22.3019,22.473,309600.0
2013-02-25 09:30:00,24.18,24.97,24.14,24.65,641900.0,22.9863,23.7373,22.9483,23.4331,641900.0
2013-02-25 10:00:00,24.65,24.88,24.52,24.63,559500.0,23.4331,23.6518,23.3096,23.4141,559500.0
2013-02-25 10:30:00,24.66,24.66,24.04,24.04,192700.0,23.4426,23.4426,22.8532,22.8532,192700.0
2013-02-25 11:00:00,24.05,24.56,23.88,24.43,305500.0,22.8628,23.3476,22.7011,23.224,305500.0
2013-02-25 11:30:00,24.43,24.5,24.19,24.32,257500.0,23.224,23.2905,22.9958,23.1194,257500.0
2013-02-25 12:00:00,24.33,24.47,24.25,24.26,141100.0,23.1289,23.262,23.0529,23.0624,141100.0
2013-02-25 12:30:00,24.23,24.44,24.11,24.25,125000.0,23.0339,23.2335,22.9198,23.0529,125000.0
2013-02-25 13:00:00,24.25,24.34,24.15,24.2,82100.0,23.0529,23.1384,22.9578,23.0054,82100.0
2013-02-25 13:30:00,24.2,24.24,24.04,24.09,85200.0,23.0054,23.0434,22.8532,22.9008,85200.0
2013-02-25 14:00:00,24.09,24.12,23.92,23.94,85800.0,22.9008,22.9293,22.7392,22.7582,85800.0
2013-02-25 14:30:00,23.95,23.98,23.71,23.78,120200.0,22.7677,22.7962,22.5395,22.6061,120200.0
2013-02-25 15:00:00,23.78,23.81,23.26,23.3,317200.0,22.6061,22.6346,22.1118,22.1498,317200.0
2013-02-25 15:30:00,23.31,23.32,23.02,23.08,492500.0,22.1593,22.1688,21.8836,21.9406,492500.0
2013-02-26 09:30:00,23.25,23.65,22.83,22.91,144800.0,22.1022,22.4825,21.703,21.779,144800.0
2013-02-26 10:00:00,22.93,23.33,22.93,22.98,170700.0,21.798,22.1783,21.798,21.8456,170700.0
2013-02-26 10:30:00,22.97,23.01,22.8,22.88,130300.0,21.8361,21.8741,21.6745,21.7505,130300.0
2013-02-26 11:00:00,22.88,22.88,22.58,22.7,156100.0,21.7505,21.7505,21.4653,21.5794,156100.0
2013-02-26 11:30:00,22.68,22.74,22.39,22.63,130200.0,21.5604,21.6174,21.2847,21.5129,130200.0
2013-02-26 12:00:00,22.64,22.71,22.43,22.45,76000.0,21.5224,21.5889,21.3227,21.3417,76000.0
2013-02-26 12:30:00,22.46,22.74,22.45,22.72,76900.0,21.3512,21.6174,21.3417,21.5984,76900.0
2013-02-26 13:00:00,22.72,22.96,22.72,22.82,138300.0,21.5984,21.8266,21.5984,21.6935,138300.0
2013-02-26 13:30:00,22.82,22.99,22.81,22.83,154900.0,21.6935,21.8551,21.684,21.703,154900.0
2013-02-26 14:00:00,22.84,22.95,22.76,22.95,90400.0,21.7125,21.8171,21.6364,21.8171,90400.0
2013-02-26 14:30:00,22.95,23.03,22.87,22.95,161600.0,21.8171,21.8931,21.741,21.8171,161600.0
2013-02-26 15:00:00,22.95,23.01,22.8,22.92,144500.0,21.8171,21.8741,21.6745,21.7885,144500.0
2013-02-26 15:30:00,22.94,23.02,22.87,22.98,319200.0,21.8076,21.8836,21.741,21.8456,319200.0
2013-02-27 09:30:00,23.02,23.49,22.89,23.43,144700.0,21.8836,22.3304,21.76,22.2734,144700.0
2013-02-27 10:00:00,23.46,23.6,23.46,23.48,93100.0,22.3019,22.435,22.3019,22.3209,93100.0
2013-02-27 10:30:00,23.48,23.59,23.4,23.42,51000.0,22.3209,22.4255,22.2448,22.2639,51000.0
2013-02-27 11:00:00,23.42,23.53,23.4,23.43,52400.0,22.2639,22.3684,22.2448,22.2734,52400.0
2013-02-27 11:30:00,23.45,23.5,23.4,23.44,33100.0,22.2924,22.3399,22.2448,22.2829,33100.0
2013-02-27 12:00:00,23.44,23.49,23.4,23.43,24800.0,22.2829,22.3304,22.2448,22.2734,24800.0
2013-02-27 12:30:00,23.43,23.53,23.43,23.45,58000.0,22.2734,22.3684,22.2734,22.2924,58000.0
2013-02-27 13:00:00,23.47,23.49,23.42,23.46,61000.0,22.3114,22.3304,22.2639,22.3019,61000.0
2013-02-27 13:30:00,23.47,23.5,23.43,23.44,61400.0,22.3114,22.3399,22.2734,22.2829,61400.0
2013-02-27 14:00:00,23.45,23.52,23.42,23.46,64400.0,22.2924,22.3589,22.2639,22.3019,64400.0
2013-02-27 14:30:00,23.45,23.54,23.44,23.49,66500.0,22.2924,22.3779,22.2829,22.3304,66500.0
2013-02-27 15:00:00,23.48,23.51,23.39,23.41,115400.0,22.3209,22.3494,22.2353,22.2544,115400.0
2013-02-27 15:30:00,23.43,23.46,23.34,23.34,404400.0,22.2734,22.3019,22.1878,22.1878,404400.0
2013-02-28 09:30:00,23.23,23.6,23.2,23.35,83000.0,22.0832,22.435,22.0547,22.1973,83000.0
2013-02-28 10:00:00,23.35,23.51,23.24,23.47,43600.0,22.1973,22.3494,22.0927,22.3114,43600.0
2013-02-28 10:30:00,23.47,23.47,23.24,23.24,34500.0,22.3114,22.3114,22.0927,22.0927,34500.0
2013-02-28 11:00:00,23.25,23.4,23.2,23.4,49000.0,22.1022,22.2448,22.0547,22.2448,49000.0
2013-02-28 11:30:00,23.39,23.41,23.24,23.27,59200.0,22.2353,22.2544,22.0927,22.1213,59200.0
2013-02-28 12:00:00,23.28,23.33,23.22,23.3,40400.0,22.1308,22.1783,22.0737,22.1498,40400.0
2013-02-28 12:30:00,23.29,23.44,23.29,23.4,60200.0,22.1403,22.2829,22.1403,22.2448,60200.0
2013-02-28 13:00:00,23.4,23.59,23.39,23.59,53900.0,22.2448,22.4255,22.2353,22.4255,53900.0
2013-02-28 13:30:00,23.58,23.62,23.51,23.53,71100.0,22.416,22.454,22.3494,22.3684,71100.0
2013-02-28 14:00:00,23.54,23.72,23.54,23.69,53500.0,22.3779,22.549,22.3779,22.5205,53500.0
2013-02-28 14:30:00,23.7,23.73,23.55,23.63,110900.0,22.53,22.5586,22.3874,22.4635,110900.0
2013-02-28 15:00:00,23.63,23.63,23.37,23.39,168400.0,22.4635,22.4635,22.2163,22.2353,168400.0
2013-02-28 15:30:00,23.38,23.45,23.36,23.38,262500.0,22.2258,22.2924,22.2068,22.2258,262500.0
2013-03-01 09:30:00,23.38,23.63,23.18,23.54,248600.0,22.2258,22.4635,22.0357,22.3779,248600.0
2013-03-01 10:00:00,23.57,23.91,23.55,23.84,264700.0,22.4065,22.7297,22.3874,22.6631,264700.0
2013-03-01 10:30:00,23.85,23.96,23.59,23.59,299400.0,22.6726,22.7772,22.4255,22.4255,299400.0
2013-03-01 11:00:00,23.6,23.61,23.24,23.24,216000.0,22.435,22.4445,22.0927,22.0927,216000.0
2013-03-01 11:30:00,23.26,23.43,23.18,23.39,121900.0,22.1118,22.2734,22.0357,22.2353,121900.0
2013-03-01 12:00:00,23.38,23.47,23.34,23.4,138900.0,22.2258,22.3114,22.1878,22.2448,138900.0
2013-03-01 12:30:00,23.41,23.46,23.38,23.41,45400.0,22.2544,22.3019,22.2258,22.2544,45400.0
2013-03-01 13:00:00,23.44,23.44,23.33,23.34,56200.0,22.2829,22.2829,22.1783,22.1878,56200.0
2013-03-01 13:30:00,23.35,23.46,23.3,23.45,79600.0,22.1973,22.3019,22.1498,22.2924,79600.0
2013-03-01 14:00:00,23.45,23.53,23.42,23.48,108900.0,22.2924,22.3684,22.2639,22.3209,108900.0
2013-03-01 14:30:00,23.48,23.62,23.43,23.54,115500.0,22.3209,22.454,22.2734,22.3779,115500.0
2013-03-01 15:00:00,23.55,23.58,23.45,23.48,146800.0,22.3874,22.416,22.2924,22.3209,146800.0
2013-03-01 15:30:00,23.49,23.61,23.47,23.53,275300.0,22.3304,22.4445,22.3114,22.3684,275300.0
2013-03-04 09:30:00,23.53,23.7,23.41,23.65,62200.0,22.3684,22.53,22.2544,22.4825,62200.0
2013-03-04 10:00:00,23.68,23.82,23.63,23.7,237100.0,22.511,22.6441,22.4635,22.53,237100.0
2013-03-04 10:30:00,23.71,23.74,23.62,23.69,66300.0,22.5395,22.5681,22.454,22.5205,66300.0
2013-03-04 11:00:00,23.69,23.78,23.6,23.78,136800.0,22.5205,22.6061,22.435,22.6061,136800.0
2013-03-04 11:30:00,23.78,23.84,23.67,23.69,108400.0,22.6061,22.6631,22.5015,22.5205,108400.0
2013-03-04 12:00:00,23.7,23.71,23.41,23.54,106900.0,22.53,22.5395,22.2544,22.3779,106900.0
2013-03-04 12:30:00,23.52,23.78,23.52,23.78,117200.0,22.3589,22.6061,22.3589,22.6061,117200.0
2013-03-04 13:00:00,23.78,23.92,23.7,23.92,137700.0,22.6061,22.7392,22.53,22.7392,137700.0
2013-03-04 13:30:00,23.89,23.95,23.83,23.85,97100.0,22.7107,22.7677,22.6536,22.6726,97100.0
2013-03-04 14:00:00,23.85,23.89,23.74,23.86,122900.0,22.6726,22.7107,22.5681,22.6821,122900.0
2013-03-04 14:30:00,23.84,23.92,23.81,23.88,119800.0,22.6631,22.7392,22.6346,22.7011,119800.0
2013-03-04 15:00:00,23.87,23.92,23.85,23.88,123700.0,22.6916,22.7392,22.6726,22.7011,123700.0
2013-03-04 15:30:00,23.88,23.97,23.85,23.95,287800.0,22.7011,22.7867,22.6726,22.7677,287800.0
2013-03-05 09:30:00,24.1,24.87,24.1,24.79,331000.0,22.9103,23.6423,22.9103,23.5662,331000.0
2013-03-05 10:00:00,24.83,25.16,24.75,25.14,302900.0,23.6043,23.918,23.5282,23.8989,302900.0
2013-03-05 10:30:00,25.14,25.77,25.12,25.67,523000.0,23.8989,24.4978,23.8799,24.4028,523000.0
2013-03-05 11:00:00,25.68,26.1,25.51,26.0,453200.0,24.4123,24.8116,24.2507,24.7165,453200.0
2013-03-05 11:30:00,26.0,26.09,25.75,25.78,335800.0,24.7165,24.8021,24.4788,24.5074,335800.0
2013-03-05 12:00:00,25.78,25.85,25.61,25.67,180600.0,24.5074,24.5739,24.3457,24.4028,180600.0
2013-03-05 12:30:00,25.67,25.67,25.36,25.48,213800.0,24.4028,24.4028,24.1081,24.2222,213800.0
2013-03-05 13:00:00,25.49,25.58,25.42,25.53,111100.0,24.2317,24.3172,24.1651,24.2697,111100.0
2013-03-05 13:30:00,25.53,25.58,25.45,25.48,97500.0,24.2697,24.3172,24.1936,24.2222,97500.0
2013-03-05 14:00:00,25.49,25.54,25.42,25.47,129700.0,24.2317,24.2792,24.1651,24.2127,129700.0
2013-03-05 14:30:00,25.48,25.55,25.45,25.51,149700.0,24.2222,24.2887,24.1936,24.2507,149700.0
2013-03-05 15:00:00,25.51,25.58,25.46,25.55,240300.0,24.2507,24.3172,24.2032,24.2887,240300.0
2013-03-05 15:30:00,25.56,25.61,25.4,25.45,413100.0,24.2982,24.3457,24.1461,24.1936,413100.0
2013-03-06 09:30:00,25.64,25.8,25.45,25.8,150300.0,24.3743,24.5264,24.1936,24.5264,150300.0
2013-03-06 10:00:00,25.77,25.85,25.47,25.48,207600.0,24.4978,24.5739,24.2127,24.2222,207600.0
2013-03-06 10:30:00,25.49,25.49,24.8,25.04,371900.0,24.2317,24.2317,23.5757,23.8039,371900.0
2013-03-06 11:00:00,25.05,25.15,24.96,25.0,175000.0,23.8134,23.9085,23.7278,23.7659,175000.0
2013-03-06 11:30:00,25.01,25.09,24.88,24.94,104500.0,23.7754,23.8514,23.6518,23.7088,104500.0
2013-03-06 12:00:00,24.95,25.1,24.81,25.01,289600.0,23.7183,23.8609,23.5852,23.7754,289600.0
2013-03-06 12:30:00,25.01,25.17,25.0,25.06,90300.0,23.7754,23.9275,23.7659,23.8229,90300.0
2013-03-06 13:00:00,25.07,25.31,25.07,25.3,152700.0,23.8324,24.0606,23.8324,24.051,152700.0
2013-03-06 13:30:00,25.27,25.44,25.21,25.44,132100.0,24.0225,24.1841,23.9655,24.1841,132100.0
2013-03-06 14:00:00,25.43,25.45,25.31,25.43,112000.0,24.1746,24.1936,24.0606,24.1746,112000.0
2013-03-06 14:30:00,25.43,25.53,25.41,25.5,107100.0,24.1746,24.2697,24.1556,24.2412,107100.0
2013-03-06 15:00:00,25.5,25.57,25.4,25.46,150700.0,24.2412,24.3077,24.1461,24.2032,150700.0
2013-03-06 15:30:00,25.46,25.48,25.33,25.47,339800.0,24.2032,24.2222,24.0796,24.2127,339800.0
2013-03-07 09:30:00,25.51,25.68,25.22,25.23,126700.0,24.2507,24.4123,23.975,23.9845,126700.0
2013-03-07 10:00:00,25.23,25.43,25.22,25.25,118700.0,23.9845,24.1746,23.975,24.0035,118700.0
2013-03-07 10:30:00,25.25,25.37,25.25,25.33,130400.0,24.0035,24.1176,24.0035,24.0796,130400.0
2013-03-07 11:00:00,25.33,25.46,25.32,25.45,86600.0,24.0796,24.2032,24.0701,24.1936,86600.0
2013-03-07 11:30:00,25.46,25.5,25.42,25.45,130000.0,24.2032,24.2412,24.1651,24.1936,130000.0
2013-03-07 12:00:00,25.45,25.47,25.39,25.39,67100.0,24.1936,24.2127,24.1366,24.1366,67100.0
2013-03-07 12:30:00,25.39,25.49,25.39,25.48,103000.0,24.1366,24.2317,24.1366,24.2222,103000.0
2013-03-07 13:00:00,25.47,25.49,25.31,25.31,52500.0,24.2127,24.2317,24.0606,24.0606,52500.0
2013-03-07 13:30:00,25.32,25.33,25.2,25.26,136300.0,24.0701,24.0796,23.956,24.013,136300.0
2013-03-07 14:00:00,25.25,25.25,25.12,25.15,151600.0,24.0035,24.0035,23.8799,23.9085,151600.0
2013-03-07 14:30:00,25.15,25.18,25.13,25.15,122200.0,23.9085,23.937,23.8894,23.9085,122200.0
2013-03-07 15:00:00,25.16,25.28,25.16,25.28,155700.0,23.918,24.032,23.918,24.032,155700.0
2013-03-07 15:30:00,25.27,25.44,25.26,25.44,304500.0,24.0225,24.1841,24.013,24.1841,304500.0
2013-03-08 09:30:00,25.75,25.96,25.29,25.35,173500.0,24.4788,24.6785,24.0415,24.0986,173500.0
2013-03-08 10:00:00,25.36,25.45,25.2,25.27,100700.0,24.1081,24.1936,23.956,24.0225,100700.0
2013-03-08 10:30:00,25.27,25.32,25.16,25.24,136300.0,24.0225,24.0701,23.918,23.994,136300.0
2013-03-08 11:00:00,25.24,25.37,25.2,25.28,126200.0,23.994,24.1176,23.956,24.032,126200.0
2013-03-08 11:30:00,25.27,25.59,25.26,25.52,55600.0,24.0225,24.3267,24.013,24.2602,55600.0
2013-03-08 12:00:00,25.52,25.57,25.4,25.42,37700.0,24.2602,24.3077,24.1461,24.1651,37700.0
2013-03-08 12:30:00,25.43,25.54,25.39,25.5,34500.0,24.1746,24.2792,24.1366,24.2412,34500.0
2013-03-08 13:00:00,25.5,25.58,25.42,25.54,54800.0,24.2412,24.3172,24.1651,24.2792,54800.0
2013-03-08 13:30:00,25.55,25.65,25.5,25.51,47000.0,24.2887,24.3838,24.2412,24.2507,47000.0
2013-03-08 14:00:00,25.53,25.62,25.51,25.62,48500.0,24.2697,24.3553,24.2507,24.3553,48500.0
2013-03-08 14:30:00,25.63,25.67,25.58,25.58,53600.0,24.3648,24.4028,24.3172,24.3172,53600.0
2013-03-08 15:00:00,25.59,25.86,25.59,25.83,142800.0,24.3267,24.5834,24.3267,24.5549,142800.0
2013-03-08 15:30:00,25.84,25.89,25.79,25.8,176400.0,24.5644,24.6119,24.5169,24.5264,176400.0
2013-03-11 09:30:00,25.74,25.99,25.52,25.62,182300.0,24.4693,24.707,24.2602,24.3553,182300.0
2013-03-11 10:00:00,25.6,25.69,25.49,25.58,65100.0,24.3362,24.4218,24.2317,24.3172,65100.0
2013-03-11 10:30:00,25.58,25.85,25.56,25.69,80300.0,24.3172,24.5739,24.2982,24.4218,80300.0
2013-03-11 11:00:00,25.67,25.73,25.63,25.63,101400.0,24.4028,24.4598,24.3648,24.3648,101400.0
2013-03-11 11:30:00,25.62,25.89,25.62,25.88,56200.0,24.3553,24.6119,24.3553,24.6024,56200.0
2013-03-11 12:00:00,25.87,25.95,25.77,25.86,49600.0,24.5929,24.669,24.4978,24.5834,49600.0
2013-03-11 12:30:00,25.86,25.91,25.65,25.68,90300.0,24.5834,24.6309,24.3838,24.4123,90300.0
2013-03-11 13:00:00,25.68,25.89,25.67,25.75,350400.0,24.4123,24.6119,24.4028,24.4788,350400.0
2013-03-11 13:30:00,25.75,26.0,25.74,26.0,140600.0,24.4788,24.7165,24.4693,24.7165,140600.0
2013-03-11 14:00:00,26.0,26.13,25.95,26.13,206800.0,24.7165,24.8401,24.669,24.8401,206800.0
2013-03-11 14:30:00,26.12,26.18,26.08,26.18,70100.0,24.8306,24.8876,24.7925,24.8876,70100.0
2013-03-11 15:00:00,26.18,26.19,25.91,25.96,188700.0,24.8876,24.8971,24.6309,24.6785,188700.0
2013-03-11 15:30:00,25.96,26.12,25.95,26.11,197300.0,24.6785,24.8306,24.669,24.8211,197300.0
2013-03-12 09:30:00,26.16,26.29,26.01,26.15,108200.0,24.8686,24.9922,24.726,24.8591,108200.0
2013-03-12 10:00:00,26.17,26.38,26.17,26.26,227100.0,24.8781,25.0777,24.8781,24.9637,227100.0
2013-03-12 10:30:00,26.26,26.34,26.22,26.23,107700.0,24.9637,25.0397,24.9256,24.9351,107700.0
2013-03-12 11:00:00,26.22,26.22,26.05,26.05,168900.0,24.9256,24.9256,24.764,24.764,168900.0
2013-03-12 11:30:00,26.05,26.28,26.0,26.18,209500.0,24.764,24.9827,24.7165,24.8876,209500.0
2013-03-12 12:00:00,26.19,26.25,26.11,26.18,110600.0,24.8971,24.9542,24.8211,24.8876,110600.0
2013-03-12 12:30:00,26.18,26.24,26.11,26.22,55900.0,24.8876,24.9446,24.8211,24.9256,55900.0
2013-03-12 13:00:00,26.21,26.23,26.18,26.2,144200.0,24.9161,24.9351,24.8876,24.9066,144200.0
2013-03-12 13:30:00,26.2,26.22,26.15,26.21,82600.0,24.9066,24.9256,24.8591,24.9161,82600.0
2013-03-12 14:00:00,26.2,26.22,26.08,26.08,816700.0,24.9066,24.9256,24.7925,24.7925,816700.0
2013-03-12 14:30:00,26.09,26.22,26.07,26.13,137400.0,24.8021,24.9256,24.783,24.8401,137400.0
2013-03-12 15:00:00,26.14,26.33,26.13,26.33,102100.0,24.8496,25.0302,24.8401,25.0302,102100.0
2013-03-12 15:30:00,26.32,26.49,26.32,26.48,293300.0,25.0207,25.1823,25.0207,25.1728,293300.0
2013-03-13 09:30:00,26.5,26.77,26.41,26.74,106000.0,25.1918,25.4485,25.1063,25.42,106000.0
2013-03-13 10:00:00,26.74,26.75,26.51,26.6,160900.0,25.42,25.4295,25.2013,25.2869,160900.0
2013-03-13 10:30:00,26.61,26.74,26.54,26.69,86700.0,25.2964,25.42,25.2298,25.3724,86700.0
2013-03-13 11:00:00,26.69,26.95,26.68,26.95,185900.0,25.3724,25.6196,25.3629,25.6196,185900.0
2013-03-13 11:30:00,26.94,27.18,26.91,27.14,116600.0,25.6101,25.8382,25.5816,25.8002,116600.0
2013-03-13 12:00:00,27.13,27.32,27.09,27.2,115400.0,25.7907,25.9713,25.7527,25.8573,115400.0
2013-03-13 12:30:00,27.19,27.32,27.14,27.31,83600.0,25.8477,25.9713,25.8002,25.9618,83600.0
2013-03-13 13:00:00,27.3,27.51,27.17,27.22,165500.0,25.9523,26.152,25.8287,25.8763,165500.0
2013-03-13 13:30:00,27.23,27.36,27.18,27.35,70600.0,25.8858,26.0094,25.8382,25.9998,70600.0
2013-03-13 14:00:00,27.35,27.48,27.35,27.44,255100.0,25.9998,26.1234,25.9998,26.0854,255100.0
2013-03-13 14:30:00,27.44,27.77,27.43,27.71,387600.0,26.0854,26.3991,26.0759,26.3421,387600.0
2013-03-13 15:00:00,27.71,27.87,27.59,27.76,290100.0,26.3421,26.4942,26.228,26.3896,290100.0
2013-03-13 15:30:00,27.76,27.91,27.73,27.75,506600.0,26.3896,26.5322,26.3611,26.3801,506600.0
2013-03-14 09:30:00,27.87,28.35,27.4,28.26,301800.0,26.4942,26.9505,26.0474,26.8649,301800.0
2013-03-14 10:00:00,28.26,28.44,27.74,27.83,370600.0,26.8649,27.036,26.3706,26.4562,370600.0
2013-03-14 10:30:00,27.83,27.86,27.74,27.86,183500.0,26.4562,26.4847,26.3706,26.4847,183500.0
2013-03-14 11:00:00,27.86,27.87,27.7,27.71,194100.0,26.4847,26.4942,26.3326,26.3421,194100.0
2013-03-14 11:30:00,27.71,27.78,27.67,27.72,147900.0,26.3421,26.4086,26.3041,26.3516,147900.0
2013-03-14 12:00:00,27.72,27.86,27.69,27.77,144800.0,26.3516,26.4847,26.3231,26.3991,144800.0
2013-03-14 12:30:00,27.78,27.84,27.77,27.8,165500.0,26.4086,26.4657,26.3991,26.4276,165500.0
2013-03-14 13:00:00,27.8,27.8,27.65,27.66,531400.0,26.4276,26.4276,26.285,26.2945,531400.0
2013-03-14 13:30:00,27.65,27.66,27.3,27.36,136100.0,26.285,26.2945,25.9523,26.0094,136100.0
2013-03-14 14:00:00,27.36,27.62,27.35,27.5,99200.0,26.0094,26.2565,25.9998,26.1424,99200.0
2013-03-14 14:30:00,27.51,27.52,27.28,27.35,153200.0,26.152,26.1615,25.9333,25.9998,153200.0
2013-03-14 15:00:00,27.36,27.7,27.36,27.55,165500.0,26.0094,26.3326,26.0094,26.19,165500.0
2013-03-14 15:30:00,27.55,27.94,27.47,27.9,591300.0,26.19,26.5607,26.1139,26.5227,591300.0
2013-03-15 09:30:00,27.75,28.0,27.75,27.81,383600.0,26.3801,26.6178,26.3801,26.4371,383600.0
2013-03-15 10:00:00,27.8,27.81,27.44,27.46,173400.0,26.4276,26.4371,26.0854,26.1044,173400.0
2013-03-15 10:30:00,27.45,27.68,27.36,27.65,189700.0,26.0949,26.3136,26.0094,26.285,189700.0
2013-03-15 11:00:00,27.64,27.92,27.58,27.84,176900.0,26.2755,26.5417,26.2185,26.4657,176900.0
2013-03-15 11:30:00,27.83,27.93,27.7,27.78,188100.0,26.4562,26.5512,26.3326,26.4086,188100.0
2013-03-15 12:00:00,27.78,27.9,27.77,27.88,71200.0,26.4086,26.5227,26.3991,26.5037,71200.0
2013-03-15 12:30:00,27.89,28.24,27.84,28.2,168000.0,26.5132,26.8459,26.4657,26.8079,168000.0
2013-03-15 13:00:00,28.2,28.2,27.96,28.0,108500.0,26.8079,26.8079,26.5797,26.6178,108500.0
2013-03-15 13:30:00,28.01,28.05,27.99,28.04,70300.0,26.6273,26.6653,26.6083,26.6558,70300.0
2013-03-15 14:00:00,28.05,28.11,27.95,28.01,136500.0,26.6653,26.7223,26.5702,26.6273,136500.0
2013-03-15 14:30:00,28.01,28.08,27.93,28.0,119400.0,26.6273,26.6938,26.5512,26.6178,119400.0
2013-03-15 15:00:00,28.0,28.04,27.98,28.0,162800.0,26.6178,26.6558,26.5987,26.6178,162800.0
2013-03-15 15:30:00,28.01,28.21,27.88,28.1,552900.0,26.6273,26.8174,26.5037,26.7128,552900.0
2013-03-18 09:30:00,27.59,27.73,27.46,27.56,406000.0,26.228,26.3611,26.1044,26.1995,406000.0
2013-03-18 10:00:00,27.55,27.62,27.37,27.47,161400.0,26.19,26.2565,26.0189,26.1139,161400.0
2013-03-18 10:30:00,27.45,27.55,27.08,27.4,257400.0,26.0949,26.19,25.7432,26.0474,257400.0
2013-03-18 11:00:00,27.41,27.71,27.4,27.69,69700.0,26.0569,26.3421,26.0474,26.3231,69700.0
2013-03-18 11:30:00,27.69,27.69,27.58,27.64,78600.0,26.3231,26.3231,26.2185,26.2755,78600.0
2013-03-18 12:00:00,27.67,27.76,27.66,27.68,116900.0,26.3041,26.3896,26.2945,26.3136,116900.0
2013-03-18 12:30:00,27.69,27.83,27.69,27.83,56500.0,26.3231,26.4562,26.3231,26.4562,56500.0
2013-03-18 13:00:00,27.83,28.06,27.83,27.89,105000.0,26.4562,26.6748,26.4562,26.5132,105000.0
2013-03-18 13:30:00,27.87,28.01,27.85,27.96,47100.0,26.4942,26.6273,26.4752,26.5797,47100.0
2013-03-18 14:00:00,27.96,28.02,27.89,28.01,98500.0,26.5797,26.6368,26.5132,26.6273,98500.0
2013-03-18 14:30:00,28.0,28.06,27.9,27.91,91800.0,26.6178,26.6748,26.5227,26.5322,91800.0
2013-03-18 15:00:00,27.91,27.91,27.69,27.73,166100.0,26.5322,26.5322,26.3231,26.3611,166100.0
2013-03-18 15:30:00,27.73,28.04,27.64,28.03,529400.0,26.3611,26.6558,26.2755,26.6463,529400.0
2013-03-19 09:30:00,27.97,28.41,27.69,28.38,200900.0,26.5892,27.0075,26.3231,26.979,200900.0
2013-03-19 10:00:00,28.36,28.39,27.71,27.74,163000.0,26.96,26.9885,26.3421,26.3706,163000.0
2013-03-19 10:30:00,27.71,27.76,27.46,27.59,186000.0,26.3421,26.3896,26.1044,26.228,186000.0
2013-03-19 11:00:00,27.59,27.64,27.48,27.49,113600.0,26.228,26.2755,26.1234,26.1329,113600.0
2013-03-19 11:30:00,27.49,27.56,27.14,27.14,213100.0,26.1329,26.1995,25.8002,25.8002,213100.0
2013-03-19 12:00:00,27.15,27.37,27.13,27.35,159100.0,25.8097,26.0189,25.7907,25.9998,159100.0
2013-03-19 12:30:00,27.3,27.33,27.09,27.11,77800.0,25.9523,25.9808,25.7527,25.7717,77800.0
2013-03-19 13:00:00,27.1,27.12,26.9,26.9,141100.0,25.7622,25.7812,25.5721,25.5721,141100.0
2013-03-19 13:30:00,26.89,26.99,26.81,26.93,112200.0,25.5626,25.6576,25.4865,25.6006,112200.0
2013-03-19 14:00:00,26.93,27.34,26.93,27.19,162200.0,25.6006,25.9903,25.6006,25.8477,162200.0
2013-03-19 14:30:00,27.19,27.3,27.17,27.21,114600.0,25.8477,25.9523,25.8287,25.8668,114600.0
2013-03-19 15:00:00,27.22,27.38,27.11,27.17,143400.0,25.8763,26.0284,25.7717,25.8287,143400.0
2013-03-19 15:30:00,27.17,27.3,27.09,27.27,228000.0,25.8287,25.9523,25.7527,25.9238,228000.0
2013-03-20 09:30:00,27.6,27.72,27.45,27.66,138600.0,26.2375,26.3516,26.0949,26.2945,138600.0
2013-03-20 10:00:00,27.66,27.74,27.5,27.53,70900.0,26.2945,26.3706,26.1424,26.171,70900.0
2013-03-20 10:30:00,27.53,27.53,27.36,27.48,129700.0,26.171,26.171,26.0094,26.1234,129700.0
2013-03-20 11:00:00,27.48,27.52,27.22,27.39,108600.0,26.1234,26.1615,25.8763,26.0379,108600.0
2013-03-20 11:30:00,27.39,27.45,27.33,27.34,99800.0,26.0379,26.0949,25.9808,25.9903,99800.0
2013-03-20 12:00:00,27.33,27.37,27.31,27.35,87800.0,25.9808,26.0189,25.9618,25.9998,87800.0
2013-03-20 12:30:00,27.36,27.36,27.16,27.22,104700.0,26.0094,26.0094,25.8192,25.8763,104700.0
2013-03-20 13:00:00,27.22,27.22,26.97,27.19,184000.0,25.8763,25.8763,25.6386,25.8477,184000.0
2013-03-20 13:30:00,27.19,27.28,27.05,27.08,111700.0,25.8477,25.9333,25.7147,25.7432,111700.0
2013-03-20 14:00:00,27.09,27.38,27.09,27.36,109300.0,25.7527,26.0284,25.7527,26.0094,109300.0
2013-03-20 14:30:00,27.36,27.5,27.33,27.37,105700.0,26.0094,26.1424,25.9808,26.0189,105700.0
2013-03-20 15:00:00,27.37,27.49,27.28,27.43,116900.0,26.0189,26.1329,25.9333,26.0759,116900.0
2013-03-20 15:30:00,27.43,27.6,27.41,27.53,235800.0,26.0759,26.2375,26.0569,26.171,235800.0
2013-03-21 09:30:00,27.32,27.57,27.2,27.44,75000.0,25.9713,26.209,25.8573,26.0854,75000.0
2013-03-21 10:00:00,27.45,27.47,27.13,27.19,179500.0,26.0949,26.1139,25.7907,25.8477,179500.0
2013-03-21 10:30:00,27.19,27.2,27.07,27.09,66100.0,25.8477,25.8573,25.7337,25.7527,66100.0
2013-03-21 11:00:00,27.1,27.26,27.06,27.2,75400.0,25.7622,25.9143,25.7242,25.8573,75400.0
2013-03-21 11:30:00,27.2,27.28,27.12,27.14,73200.0,25.8573,25.9333,25.7812,25.8002,73200.0
2013-03-21 12:00:00,27.14,27.15,27.04,27.05,68900.0,25.8002,25.8097,25.7052,25.7147,68900.0
2013-03-21 12:30:00,27.07,27.07,27.0,27.01,58300.0,25.7337,25.7337,25.6671,25.6766,58300.0
2013-03-21 13:00:00,27.01,27.02,26.81,26.84,114200.0,25.6766,25.6861,25.4865,25.515,114200.0
2013-03-21 13:30:00,26.85,26.89,26.76,26.82,107700.0,25.5245,25.5626,25.439,25.496,107700.0
2013-03-21 14:00:00,26.82,26.83,26.64,26.82,116700.0,25.496,25.5055,25.3249,25.496,116700.0
2013-03-21 14:30:00,26.82,26.95,26.81,26.88,109800.0,25.496,25.6196,25.4865,25.5531,109800.0
2013-03-21 15:00:00,26.88,27.0,26.88,26.94,99700.0,25.5531,25.6671,25.5531,25.6101,99700.0
2013-03-21 15:30:00,26.94,27.04,26.92,26.96,272700.0,25.6101,25.7052,25.5911,25.6291,272700.0
2013-03-22 09:30:00,26.86,27.32,26.71,26.83,135300.0,25.534,25.9713,25.3914,25.5055,135300.0
2013-03-22 10:00:00,26.85,27.03,26.85,27.01,67800.0,25.5245,25.6956,25.5245,25.6766,67800.0
2013-03-22 10:30:00,27.0,27.05,26.92,27.03,122300.0,25.6671,25.7147,25.5911,25.6956,122300.0
2013-03-22 11:00:00,27.04,27.14,27.0,27.09,87200.0,25.7052,25.8002,25.6671,25.7527,87200.0
2013-03-22 11:30:00,27.09,27.1,26.97,27.0,56900.0,25.7527,25.7622,25.6386,25.6671,56900.0
2013-03-22 12:00:00,27.01,27.03,26.8,26.81,144000.0,25.6766,25.6956,25.477,25.4865,144000.0
2013-03-22 12:30:00,26.81,26.86,26.74,26.76,71200.0,25.4865,25.534,25.42,25.439,71200.0
2013-03-22 13:00:00,26.76,26.86,26.74,26.84,108900.0,25.439,25.534,25.42,25.515,108900.0
2013-03-22 13:30:00,26.83,27.06,26.75,27.04,143200.0,25.5055,25.7242,25.4295,25.7052,143200.0
2013-03-22 14:00:00,27.05,27.07,26.95,27.01,85900.0,25.7147,25.7337,25.6196,25.6766,85900.0
2013-03-22 14:30:00,27.02,27.24,27.02,27.22,105300.0,25.6861,25.8953,25.6861,25.8763,105300.0
2013-03-22 15:00:00,27.23,27.33,27.12,27.16,123000.0,25.8858,25.9808,25.7812,25.8192,123000.0
2013-03-22 15:30:00,27.17,27.33,27.17,27.32,282500.0,25.8287,25.9808,25.8287,25.9713,282500.0
2013-03-25 09:30:00,27.63,27.96,27.57,27.84,124300.0,26.266,26.5797,26.209,26.4657,124300.0
2013-03-25 10:00:00,27.84,28.0,27.55,27.57,100100.0,26.4657,26.6178,26.19,26.209,100100.0
2013-03-25 10:30:00,27.54,27.59,27.25,27.25,53400.0,26.1805,26.228,25.9048,25.9048,53400.0
2013-03-25 11:00:00,27.24,27.24,26.84,26.86,145400.0,25.8953,25.8953,25.515,25.534,145400.0
2013-03-25 11:30:00,26.85,26.9,26.67,26.79,237000.0,25.5245,25.5721,25.3534,25.4675,237000.0
2013-03-25 12:00:00,26.79,26.84,26.51,26.57,234500.0,25.4675,25.515,25.2013,25.2584,234500.0
2013-03-25 12:30:00,26.57,26.63,26.37,26.38,140300.0,25.2584,25.3154,25.0682,25.0777,140300.0
2013-03-25 13:00:00,26.38,26.5,26.31,26.45,110100.0,25.0777,25.1918,25.0112,25.1443,110100.0
2013-03-25 13:30:00,26.46,26.73,26.44,26.72,102000.0,25.1538,25.4105,25.1348,25.4009,102000.0
2013-03-25 14:00:00,26.71,26.77,26.6,26.62,114100.0,25.3914,25.4485,25.2869,25.3059,114100.0
2013-03-25 14:30:00,26.62,26.75,26.59,26.7,74500.0,25.3059,25.4295,25.2774,25.3819,74500.0
2013-03-25 15:00:00,26.7,26.8,26.63,26.77,142700.0,25.3819,25.477,25.3154,25.4485,142700.0
2013-03-25 15:30:00,26.78,26.83,26.68,26.74,345300.0,25.458,25.5055,25.3629,25.42,345300.0
2013-03-26 09:30:00,27.06,27.07,26.83,26.97,105900.0,25.7242,25.7337,25.5055,25.6386,105900.0
2013-03-26 10:00:00,26.96,27.13,26.77,27.04,133900.0,25.6291,25.7907,25.4485,25.7052,133900.0
2013-03-26 10:30:00,27.04,27.2,26.93,26.95,165300.0,25.7052,25.8573,25.6006,25.6196,165300.0
2013-03-26 11:00:00,26.95,27.02,26.94,26.99,94400.0,25.6196,25.6861,25.6101,25.6576,94400.0
2013-03-26 11:30:00,26.97,27.04,26.84,26.86,83700.0,25.6386,25.7052,25.515,25.534,83700.0
2013-03-26 12:00:00,26.87,27.01,26.86,26.93,50800.0,25.5435,25.6766,25.534,25.6006,50800.0
2013-03-26 12:30:00,26.94,27.01,26.9,26.97,53400.0,25.6101,25.6766,25.5721,25.6386,53400.0
2013-03-26 13:00:00,26.95,27.04,26.9,26.98,72500.0,25.6196,25.7052,25.5721,25.6481,72500.0
2013-03-26 13:30:00,26.97,27.09,26.97,26.97,111400.0,25.6386,25.7527,25.6386,25.6386,111400.0
2013-03-26 14:00:00,26.98,27.08,26.97,27.03,85500.0,25.6481,25.7432,25.6386,25.6956,85500.0
2013-03-26 14:30:00,27.04,27.1,26.99,27.1,163600.0,25.7052,25.7622,25.6576,25.7622,163600.0
2013-03-26 15:00:00,27.1,27.3,27.1,27.27,145900.0,25.7622,25.9523,25.7622,25.9238,145900.0
2013-03-26 15:30:00,27.27,27.3,27.16,27.2,247900.0,25.9238,25.9523,25.8192,25.8573,247900.0
2013-03-27 09:30:00,27.09,27.1,26.83,26.86,79200.0,25.7527,25.7622,25.5055,25.534,79200.0
2013-03-27 10:00:00,26.86,27.02,26.85,27.0,155500.0,25.534,25.6861,25.5245,25.6671,155500.0
2013-03-27 10:30:00,27.01,27.17,26.94,27.16,71200.0,25.6766,25.8287,25.6101,25.8192,71200.0
2013-03-27 11:00:00,27.16,27.31,27.14,27.3,98100.0,25.8192,25.9618,25.8002,25.9523,98100.0
2013-03-27 11:30:00,27.31,27.47,27.26,27.33,95600.0,25.9618,26.1139,25.9143,25.9808,95600.0
2013-03-27 12:00:00,27.34,27.43,27.31,27.37,71800.0,25.9903,26.0759,25.9618,26.0189,71800.0
2013-03-27 12:30:00,27.37,27.37,27.23,27.23,30500.0,26.0189,26.0189,25.8858,25.8858,30500.0
2013-03-27 13:00:00,27.24,27.29,27.2,27.22,27100.0,25.8953,25.9428,25.8573,25.8763,27100.0
2013-03-27 13:30:00,27.24,27.48,27.22,27.47,56400.0,25.8953,26.1234,25.8763,26.1139,56400.0
2013-03-27 14:00:00,27.48,27.56,27.44,27.56,69200.0,26.1234,26.1995,26.0854,26.1995,69200.0
2013-03-27 14:30:00,27.56,27.63,27.5,27.54,109900.0,26.1995,26.266,26.1424,26.1805,109900.0
2013-03-27 15:00:00,27.54,27.87,27.53,27.87,176500.0,26.1805,26.4942,26.171,26.4942,176500.0
2013-03-27 15:30:00,27.87,27.89,27.7,27.78,225400.0,26.4942,26.5132,26.3326,26.4086,225400.0
2013-03-28 09:30:00,27.84,28.07,27.6,28.05,142500.0,26.4657,26.6843,26.2375,26.6653,142500.0
2013-03-28 10:00:00,28.06,28.18,27.86,27.97,193200.0,26.6748,26.7889,26.4847,26.5892,193200.0
2013-03-28 10:30:00,27.99,28.39,27.99,28.36,145100.0,26.6083,26.9885,26.6083,26.96,145100.0
2013-03-28 11:00:00,28.38,28.46,28.29,28.43,175600.0,26.979,27.0551,26.8934,27.0265,175600.0
2013-03-28 11:30:00,28.44,28.44,28.03,28.04,105500.0,27.036,27.036,26.6463,26.6558,105500.0
2013-03-28 12:00:00,28.04,28.07,27.72,27.72,106500.0,26.6558,26.6843,26.3516,26.3516,106500.0
2013-03-28 12:30:00,27.73,27.84,27.7,27.75,84600.0,26.3611,26.4657,26.3326,26.3801,84600.0
2013-03-28 13:00:00,27.75,27.75,27.58,27.58,56100.0,26.3801,26.3801,26.2185,26.2185,56100.0
2013-03-28 13:30:00,27.6,27.67,27.52,27.56,47700.0,26.2375,26.3041,26.1615,26.1995,47700.0
2013-03-28 14:00:00,27.57,27.76,27.53,27.74,81500.0,26.209,26.3896,26.171,26.3706,81500.0
2013-03-28 14:30:00,27.75,27.77,27.66,27.75,73800.0,26.3801,26.3991,26.2945,26.3801,73800.0
2013-03-28 15:00:00,27.75,27.85,27.72,27.83,126600.0,26.3801,26.4752,26.3516,26.4562,126600.0
2013-03-28 15:30:00,27.83,27.95,27.81,27.84,291400.0,26.4562,26.5702,26.4371,26.4657,291400.0
2013-04-01 09:30:00,27.84,28.13,27.84,27.97,149700.0,26.4657,26.7413,26.4657,26.5892,149700.0
2013-04-01 10:00:00,27.96,28.21,27.9,28.09,177200.0,26.5797,26.8174,26.5227,26.7033,177200.0
2013-04-01 10:30:00,28.07,28.11,27.22,27.27,254000.0,26.6843,26.7223,25.8763,25.9238,254000.0
2013-04-01 11:00:00,27.27,27.59,27.24,27.54,165500.0,25.9238,26.228,25.8953,26.1805,165500.0
2013-04-01 11:30:00,27.58,27.64,27.51,27.57,107700.0,26.2185,26.2755,26.152,26.209,107700.0
2013-04-01 12:00:00,27.56,27.6,27.35,27.42,125100.0,26.1995,26.2375,25.9998,26.0664,125100.0
2013-04-01 12:30:00,27.41,27.53,27.34,27.51,53300.0,26.0569,26.171,25.9903,26.152,53300.0
2013-04-01 13:00:00,27.51,27.7,27.47,27.61,87000.0,26.152,26.3326,26.1139,26.247,87000.0
2013-04-01 13:30:00,27.61,27.62,27.47,27.52,30000.0,26.247,26.2565,26.1139,26.1615,30000.0
2013-04-01 14:00:00,27.55,27.58,27.46,27.51,50200.0,26.19,26.2185,26.1044,26.152,50200.0
2013-04-01 14:30:00,27.51,27.55,27.45,27.47,50400.0,26.152,26.19,26.0949,26.1139,50400.0
2013-04-01 15:00:00,27.48,27.57,27.4,27.5,75700.0,26.1234,26.209,26.0474,26.1424,75700.0
2013-04-01 15:30:00,27.5,27.61,27.44,27.58,214200.0,26.1424,26.247,26.0854,26.2185,214200.0
2013-04-02 09:30:00,27.95,29.45,27.95,29.16,654700.0,26.5702,27.9962,26.5702,27.7205,654700.0
2013-04-02 10:00:00,29.18,29.53,28.86,28.9,274700.0,27.7395,28.0722,27.4353,27.4733,274700.0
2013-04-02 10:30:00,28.89,28.89,28.2,28.54,334600.0,27.4638,27.4638,26.8079,27.1311,334600.0
2013-04-02 11:00:00,28.58,28.75,28.36,28.65,173500.0,27.1691,27.3307,26.96,27.2357,173500.0
2013-04-02 11:30:00,28.66,28.74,28.45,28.67,131100.0,27.2452,27.3212,27.0455,27.2547,131100.0
2013-04-02 12:00:00,28.69,28.76,28.46,28.54,125200.0,27.2737,27.3402,27.0551,27.1311,125200.0
2013-04-02 12:30:00,28.54,28.74,28.44,28.71,142400.0,27.1311,27.3212,27.036,27.2927,142400.0
2013-04-02 13:00:00,28.71,28.71,28.45,28.53,67200.0,27.2927,27.2927,27.0455,27.1216,67200.0
2013-04-02 13:30:00,28.53,28.56,28.42,28.55,51000.0,27.1216,27.1501,27.017,27.1406,51000.0
2013-04-02 14:00:00,28.55,28.73,28.49,28.64,125000.0,27.1406,27.3117,27.0836,27.2262,125000.0
2013-04-02 14:30:00,28.64,28.64,28.43,28.5,129600.0,27.2262,27.2262,27.0265,27.0931,129600.0
2013-04-02 15:00:00,28.5,28.53,28.29,28.29,139600.0,27.0931,27.1216,26.8934,26.8934,139600.0
2013-04-02 15:30:00,28.29,28.36,28.03,28.19,316400.0,26.8934,26.96,26.6463,26.7984,316400.0
2013-04-03 09:30:00,28.19,28.32,27.66,27.68,102600.0,26.7984,26.922,26.2945,26.3136,102600.0
2013-04-03 10:00:00,27.67,27.68,27.5,27.62,101600.0,26.3041,26.3136,26.1424,26.2565,101600.0
2013-04-03 10:30:00,27.62,27.8,27.62,27.62,152500.0,26.2565,26.4276,26.2565,26.2565,152500.0
2013-04-03 11:00:00,27.61,27.75,27.36,27.37,172100.0,26.247,26.3801,26.0094,26.0189,172100.0
2013-04-03 11:30:00,27.38,27.54,27.27,27.54,46100.0,26.0284,26.1805,25.9238,26.1805,46100.0
2013-04-03 12:00:00,27.54,27.55,27.34,27.36,136200.0,26.1805,26.19,25.9903,26.0094,136200.0
2013-04-03 12:30:00,27.36,27.41,26.88,27.1,168300.0,26.0094,26.0569,25.5531,25.7622,168300.0
2013-04-03 13:00:00,27.1,27.25,26.9,26.9,82100.0,25.7622,25.9048,25.5721,25.5721,82100.0
2013-04-03 13:30:00,26.91,26.98,26.68,26.76,62100.0,25.5816,25.6481,25.3629,25.439,62100.0
2013-04-03 14:00:00,26.76,27.01,26.74,26.95,100500.0,25.439,25.6766,25.42,25.6196,100500.0
2013-04-03 14:30:00,26.97,27.22,26.97,27.22,70600.0,25.6386,25.8763,25.6386,25.8763,70600.0
2013-04-03 15:00:00,27.22,27.25,27.02,27.08,98200.0,25.8763,25.9048,25.6861,25.7432,98200.0
2013-04-03 15:30:00,27.07,27.25,26.81,27.15,329500.0,25.7337,25.9048,25.4865,25.8097,329500.0
2013-04-04 09:30:00,27.19,27.19,26.69,26.85,59200.0,25.8477,25.8477,25.3724,25.5245,59200.0
2013-04-04 10:00:00,26.87,26.96,26.6,26.74,243200.0,25.5435,25.6291,25.2869,25.42,243200.0
2013-04-04 10:30:00,26.73,26.85,26.5,26.65,190600.0,25.4105,25.5245,25.1918,25.3344,190600.0
2013-04-04 11:00:00,26.67,26.95,26.64,26.95,160800.0,25.3534,25.6196,25.3249,25.6196,160800.0
2013-04-04 11:30:00,26.95,27.07,26.82,26.84,75000.0,25.6196,25.7337,25.496,25.515,75000.0
2013-04-04 12:00:00,26.84,26.95,26.75,26.83,38500.0,25.515,25.6196,25.4295,25.5055,38500.0
2013-04-04 12:30:00,26.83,27.01,26.82,26.99,68300.0,25.5055,25.6766,25.496,25.6576,68300.0
2013-04-04 13:00:00,26.99,27.01,26.89,26.9,47000.0,25.6576,25.6766,25.5626,25.5721,47000.0
2013-04-04 13:30:00,26.9,27.11,26.87,27.01,56100.0,25.5721,25.7717,25.5435,25.6766,56100.0
2013-04-04 14:00:00,27.01,27.12,27.0,27.09,53600.0,25.6766,25.7812,25.6671,25.7527,53600.0
2013-04-04 14:30:00,27.09,27.19,27.06,27.16,122400.0,25.7527,25.8477,25.7242,25.8192,122400.0
2013-04-04 15:00:00,27.15,27.27,27.12,27.22,216500.0,25.8097,25.9238,25.7812,25.8763,216500.0
2013-04-04 15:30:00,27.22,27.26,27.2,27.22,254100.0,25.8763,25.9143,25.8573,25.8763,254100.0
2013-04-05 09:30:00,26.95,26.95,25.74,26.33,461700.0,25.6196,25.6196,24.4693,25.0302,461700.0
2013-04-05 10:00:00,26.3,26.3,26.1,26.14,203200.0,25.0017,25.0017,24.8116,24.8496,203200.0
2013-04-05 10:30:00,26.14,26.29,26.04,26.17,130300.0,24.8496,24.9922,24.7545,24.8781,130300.0
2013-04-05 11:00:00,26.16,26.87,26.16,26.87,159600.0,24.8686,25.5435,24.8686,25.5435,159600.0
2013-04-05 11:30:00,26.88,26.98,26.84,26.88,54100.0,25.5531,25.6481,25.515,25.5531,54100.0
2013-04-05 12:00:00,26.89,26.98,26.85,26.98,21700.0,25.5626,25.6481,25.5245,25.6481,21700.0
2013-04-05 12:30:00,26.97,27.11,26.88,26.92,79000.0,25.6386,25.7717,25.5531,25.5911,79000.0
2013-04-05 13:00:00,26.94,27.21,26.93,27.14,26600.0,25.6101,25.8668,25.6006,25.8002,26600.0
2013-04-05 13:30:00,27.15,27.21,27.12,27.13,36700.0,25.8097,25.8668,25.7812,25.7907,36700.0
2013-04-05 14:00:00,27.13,27.26,27.13,27.18,130300.0,25.7907,25.9143,25.7907,25.8382,130300.0
2013-04-05 14:30:00,27.18,27.25,27.16,27.2,100100.0,25.8382,25.9048,25.8192,25.8573,100100.0
2013-04-05 15:00:00,27.21,27.23,27.13,27.22,123000.0,25.8668,25.8858,25.7907,25.8763,123000.0
2013-04-05 15:30:00,27.22,27.3,27.19,27.28,367600.0,25.8763,25.9523,25.8477,25.9333,367600.0
2013-04-08 09:30:00,26.97,27.76,26.97,27.17,140600.0,25.6386,26.3896,25.6386,25.8287,140600.0
2013-04-08 10:00:00,27.18,27.23,26.94,27.22,69600.0,25.8382,25.8858,25.6101,25.8763,69600.0
2013-04-08 10:30:00,27.24,27.53,27.18,27.32,70000.0,25.8953,26.171,25.8382,25.9713,70000.0
2013-04-08 11:00:00,27.33,27.36,27.23,27.25,41300.0,25.9808,26.0094,25.8858,25.9048,41300.0
2013-04-08 11:30:00,27.27,27.47,27.25,27.41,54800.0,25.9238,26.1139,25.9048,26.0569,54800.0
2013-04-08 12:00:00,27.43,27.43,27.25,27.31,29300.0,26.0759,26.0759,25.9048,25.9618,29300.0
2013-04-08 12:30:00,27.34,27.44,27.33,27.38,48500.0,25.9903,26.0854,25.9808,26.0284,48500.0
2013-04-08 13:00:00,27.37,27.42,27.32,27.36,30000.0,26.0189,26.0664,25.9713,26.0094,30000.0
2013-04-08 13:30:00,27.36,27.5,27.29,27.5,33300.0,26.0094,26.1424,25.9428,26.1424,33300.0
2013-04-08 14:00:00,27.48,27.56,27.46,27.5,50900.0,26.1234,26.1995,26.1044,26.1424,50900.0
2013-04-08 14:30:00,27.49,27.59,27.48,27.55,67000.0,26.1329,26.228,26.1234,26.19,67000.0
2013-04-08 15:00:00,27.56,27.9,27.55,27.87,135900.0,26.1995,26.5227,26.19,26.4942,135900.0
2013-04-08 15:30:00,27.87,27.96,27.78,27.93,369200.0,26.4942,26.5797,26.4086,26.5512,369200.0
2013-04-09 09:30:00,28.08,28.37,27.82,27.82,123900.0,26.6938,26.9695,26.4466,26.4466,123900.0
2013-04-09 10:00:00,27.83,28.29,27.82,28.29,77200.0,26.4562,26.8934,26.4466,26.8934,77200.0
2013-04-09 10:30:00,28.34,28.37,27.68,27.71,140400.0,26.941,26.9695,26.3136,26.3421,140400.0
2013-04-09 11:00:00,27.72,27.98,27.72,27.98,84400.0,26.3516,26.5987,26.3516,26.5987,84400.0
2013-04-09 11:30:00,27.97,28.07,27.94,28.02,74500.0,26.5892,26.6843,26.5607,26.6368,74500.0
2013-04-09 12:00:00,28.02,28.14,27.96,28.12,87200.0,26.6368,26.7509,26.5797,26.7318,87200.0
2013-04-09 12:30:00,28.13,28.22,27.97,28.04,63000.0,26.7413,26.8269,26.5892,26.6558,63000.0
2013-04-09 13:00:00,27.99,28.05,27.93,27.99,40600.0,26.6083,26.6653,26.5512,26.6083,40600.0
2013-04-09 13:30:00,27.99,28.01,27.81,27.81,74300.0,26.6083,26.6273,26.4371,26.4371,74300.0
2013-04-09 14:00:00,27.82,27.87,27.76,27.77,56300.0,26.4466,26.4942,26.3896,26.3991,56300.0
2013-04-09 14:30:00,27.78,27.92,27.71,27.81,92800.0,26.4086,26.5417,26.3421,26.4371,92800.0
2013-04-09 15:00:00,27.81,28.0,27.77,27.88,153500.0,26.4371,26.6178,26.3991,26.5037,153500.0
2013-04-09 15:30:00,27.9,27.93,27.73,27.75,141800.0,26.5227,26.5512,26.3611,26.3801,141800.0
2013-04-10 09:30:00,27.93,28.1,27.84,28.1,61900.0,26.5512,26.7128,26.4657,26.7128,61900.0
2013-04-10 10:00:00,28.09,28.4,28.08,28.38,108000.0,26.7033,26.998,26.6938,26.979,108000.0
2013-04-10 10:30:00,28.38,28.67,28.38,28.64,138900.0,26.979,27.2547,26.979,27.2262,138900.0
2013-04-10 11:00:00,28.64,28.82,28.57,28.68,142900.0,27.2262,27.3973,27.1596,27.2642,142900.0
2013-04-10 11:30:00,28.68,28.76,28.59,28.65,79100.0,27.2642,27.3402,27.1786,27.2357,79100.0
2013-04-10 12:00:00,28.63,28.8,28.61,28.71,68500.0,27.2167,27.3783,27.1976,27.2927,68500.0
2013-04-10 12:30:00,28.72,28.78,28.64,28.65,83700.0,27.3022,27.3593,27.2262,27.2357,83700.0
2013-04-10 13:00:00,28.65,28.73,28.62,28.66,98700.0,27.2357,27.3117,27.2072,27.2452,98700.0
2013-04-10 13:30:00,28.67,28.68,28.55,28.59,123500.0,27.2547,27.2642,27.1406,27.1786,123500.0
2013-04-10 14:00:00,28.6,28.84,28.59,28.78,144400.0,27.1881,27.4163,27.1786,27.3593,144400.0
2013-04-10 14:30:00,28.78,28.88,28.74,28.76,90300.0,27.3593,27.4543,27.3212,27.3402,90300.0
2013-04-10 15:00:00,28.77,28.91,28.73,28.87,150900.0,27.3498,27.4828,27.3117,27.4448,150900.0
2013-04-10 15:30:00,28.86,29.17,28.82,29.12,466800.0,27.4353,27.73,27.3973,27.6825,466800.0
2013-04-11 09:30:00,29.13,29.3,29.06,29.27,88400.0,27.692,27.8536,27.6254,27.8251,88400.0
2013-04-11 10:00:00,29.28,29.54,29.15,29.51,114900.0,27.8346,28.0817,27.711,28.0532,114900.0
2013-04-11 10:30:00,29.5,29.73,29.47,29.62,242100.0,28.0437,28.2624,28.0152,28.1578,242100.0
2013-04-11 11:00:00,29.62,29.64,29.49,29.61,109500.0,28.1578,28.1768,28.0342,28.1483,109500.0
2013-04-11 11:30:00,29.62,29.62,29.35,29.35,90800.0,28.1578,28.1578,27.9011,27.9011,90800.0
2013-04-11 12:00:00,29.35,29.39,29.24,29.27,87000.0,27.9011,27.9391,27.7965,27.8251,87000.0
2013-04-11 12:30:00,29.27,29.41,29.24,29.38,184700.0,27.8251,27.9582,27.7965,27.9296,184700.0
2013-04-11 13:00:00,29.38,29.46,29.28,29.28,63600.0,27.9296,28.0057,27.8346,27.8346,63600.0
2013-04-11 13:30:00,29.28,29.45,29.25,29.26,59200.0,27.8346,27.9962,27.8061,27.8156,59200.0
2013-04-11 14:00:00,29.26,29.27,29.13,29.24,112700.0,27.8156,27.8251,27.692,27.7965,112700.0
2013-04-11 14:30:00,29.24,29.3,29.15,29.27,215500.0,27.7965,27.8536,27.711,27.8251,215500.0
2013-04-11 15:00:00,29.27,29.27,29.06,29.11,123000.0,27.8251,27.8251,27.6254,27.673,123000.0
2013-04-11 15:30:00,29.11,29.2,28.95,29.02,193000.0,27.673,27.7585,27.5209,27.5874,193000.0
2013-04-12 09:30:00,28.91,29.04,28.82,28.89,82100.0,27.4828,27.6064,27.3973,27.4638,82100.0
2013-04-12 10:00:00,28.93,28.96,28.65,28.84,148900.0,27.5019,27.5304,27.2357,27.4163,148900.0
2013-04-12 10:30:00,28.83,28.96,28.64,28.75,77700.0,27.4068,27.5304,27.2262,27.3307,77700.0
2013-04-12 11:00:00,28.69,28.79,28.58,28.76,133200.0,27.2737,27.3688,27.1691,27.3402,133200.0
2013-04-12 11:30:00,28.77,28.99,28.73,28.97,35900.0,27.3498,27.5589,27.3117,27.5399,35900.0
2013-04-12 12:00:00,28.95,28.95,28.82,28.86,52100.0,27.5209,27.5209,27.3973,27.4353,52100.0
2013-04-12 12:30:00,28.86,29.11,28.86,29.04,86300.0,27.4353,27.673,27.4353,27.6064,86300.0
2013-04-12 13:00:00,29.07,29.29,29.05,29.16,131900.0,27.6349,27.8441,27.6159,27.7205,131900.0
2013-04-12 13:30:00,29.16,29.17,28.97,29.0,133800.0,27.7205,27.73,27.5399,27.5684,133800.0
2013-04-12 14:00:00,29.01,29.02,28.83,28.83,32000.0,27.5779,27.5874,27.4068,27.4068,32000.0
2013-04-12 14:30:00,28.83,28.95,28.83,28.87,68100.0,27.4068,27.5209,27.4068,27.4448,68100.0
2013-04-12 15:00:00,28.88,29.07,28.86,29.02,107300.0,27.4543,27.6349,27.4353,27.5874,107300.0
2013-04-12 15:30:00,29.03,29.09,29.0,29.02,331000.0,27.5969,27.654,27.5684,27.5874,331000.0
2013-04-15 09:30:00,28.79,28.84,28.6,28.83,160800.0,27.3688,27.4163,27.1881,27.4068,160800.0
2013-04-15 10:00:00,28.83,28.83,28.24,28.54,142000.0,27.4068,27.4068,26.8459,27.1311,142000.0
2013-04-15 10:30:00,28.51,28.59,28.47,28.55,62100.0,27.1026,27.1786,27.0646,27.1406,62100.0
2013-04-15 11:00:00,28.55,28.6,28.46,28.51,106000.0,27.1406,27.1881,27.0551,27.1026,106000.0
2013-04-15 11:30:00,28.5,28.57,28.3,28.37,91600.0,27.0931,27.1596,26.903,26.9695,91600.0
2013-04-15 12:00:00,28.36,28.41,28.22,28.24,125300.0,26.96,27.0075,26.8269,26.8459,125300.0
2013-04-15 12:30:00,28.24,28.41,28.17,28.32,349200.0,26.8459,27.0075,26.7794,26.922,349200.0
2013-04-15 13:00:00,28.33,28.33,27.96,28.03,209300.0,26.9315,26.9315,26.5797,26.6463,209300.0
2013-04-15 13:30:00,28.02,28.14,27.96,28.09,88200.0,26.6368,26.7509,26.5797,26.7033,88200.0
2013-04-15 14:00:00,28.09,28.09,27.74,27.77,122100.0,26.7033,26.7033,26.3706,26.3991,122100.0
2013-04-15 14:30:00,27.76,28.09,27.7,27.82,201200.0,26.3896,26.7033,26.3326,26.4466,201200.0
2013-04-15 15:00:00,27.82,27.82,27.47,27.53,267000.0,26.4466,26.4466,26.1139,26.171,267000.0
2013-04-15 15:30:00,27.54,27.6,27.28,27.47,467300.0,26.1805,26.2375,25.9333,26.1139,467300.0
2013-04-16 09:30:00,27.87,28.31,27.87,28.2,254300.0,26.4942,26.9125,26.4942,26.8079,254300.0
2013-04-16 10:00:00,28.2,28.3,28.09,28.12,125700.0,26.8079,26.903,26.7033,26.7318,125700.0
2013-04-16 10:30:00,28.11,28.22,27.94,28.0,83400.0,26.7223,26.8269,26.5607,26.6178,83400.0
2013-04-16 11:00:00,28.02,28.15,27.96,28.07,62300.0,26.6368,26.7604,26.5797,26.6843,62300.0
2013-04-16 11:30:00,28.09,28.2,28.0,28.13,149900.0,26.7033,26.8079,26.6178,26.7413,149900.0
2013-04-16 12:00:00,28.13,28.14,28.01,28.05,95500.0,26.7413,26.7509,26.6273,26.6653,95500.0
2013-04-16 12:30:00,28.05,28.16,28.0,28.09,61200.0,26.6653,26.7699,26.6178,26.7033,61200.0
2013-04-16 13:00:00,28.1,28.13,28.02,28.04,152700.0,26.7128,26.7413,26.6368,26.6558,152700.0
2013-04-16 13:30:00,28.05,28.07,27.97,27.97,91400.0,26.6653,26.6843,26.5892,26.5892,91400.0
2013-04-16 14:00:00,27.98,28.07,27.91,28.0,70400.0,26.5987,26.6843,26.5322,26.6178,70400.0
2013-04-16 14:30:00,28.0,28.0,27.88,27.94,75400.0,26.6178,26.6178,26.5037,26.5607,75400.0
2013-04-16 15:00:00,27.94,28.04,27.94,28.0,103100.0,26.5607,26.6558,26.5607,26.6178,103100.0
2013-04-16 15:30:00,28.0,28.08,27.97,28.02,338400.0,26.6178,26.6938,26.5892,26.6368,338400.0
2013-04-17 09:30:00,27.81,27.91,27.36,27.63,139700.0,26.4371,26.5322,26.0094,26.266,139700.0
2013-04-17 10:00:00,27.61,27.73,27.27,27.29,117600.0,26.247,26.3611,25.9238,25.9428,117600.0
2013-04-17 10:30:00,27.3,27.35,26.97,26.98,198700.0,25.9523,25.9998,25.6386,25.6481,198700.0
2013-04-17 11:00:00,26.97,27.43,26.95,27.38,199400.0,25.6386,26.0759,25.6196,26.0284,199400.0
2013-04-17 11:30:00,27.4,27.41,27.19,27.36,125900.0,26.0474,26.0569,25.8477,26.0094,125900.0
2013-04-17 12:00:00,27.35,27.39,27.1,27.1,96700.0,25.9998,26.0379,25.7622,25.7622,96700.0
2013-04-17 12:30:00,27.1,27.26,27.08,27.23,102000.0,25.7622,25.9143,25.7432,25.8858,102000.0
2013-04-17 13:00:00,27.23,27.29,27.18,27.22,136000.0,25.8858,25.9428,25.8382,25.8763,136000.0
2013-04-17 13:30:00,27.21,27.52,27.19,27.41,158700.0,25.8668,26.1615,25.8477,26.0569,158700.0
2013-04-17 14:00:00,27.41,27.54,27.36,27.5,85300.0,26.0569,26.1805,26.0094,26.1424,85300.0
2013-04-17 14:30:00,27.49,27.52,27.36,27.45,114300.0,26.1329,26.1615,26.0094,26.0949,114300.0
2013-04-17 15:00:00,27.45,27.58,27.41,27.5,147400.0,26.0949,26.2185,26.0569,26.1424,147400.0
2013-04-17 15:30:00,27.51,27.58,27.42,27.57,304800.0,26.152,26.2185,26.0664,26.209,304800.0
2013-04-18 09:30:00,27.66,27.77,27.11,27.24,101000.0,26.2945,26.3991,25.7717,25.8953,101000.0
2013-04-18 10:00:00,27.23,27.24,26.74,27.05,222600.0,25.8858,25.8953,25.42,25.7147,222600.0
2013-04-18 10:30:00,27.05,27.41,27.05,27.29,145200.0,25.7147,26.0569,25.7147,25.9428,145200.0
2013-04-18 11:00:00,27.29,27.33,27.2,27.25,132300.0,25.9428,25.9808,25.8573,25.9048,132300.0
2013-04-18 11:30:00,27.23,27.27,27.07,27.15,144800.0,25.8858,25.9238,25.7337,25.8097,144800.0
2013-04-18 12:00:00,27.15,27.16,27.03,27.08,81600.0,25.8097,25.8192,25.6956,25.7432,81600.0
2013-04-18 12:30:00,27.06,27.12,27.03,27.05,43000.0,25.7242,25.7812,25.6956,25.7147,43000.0
2013-04-18 13:00:00,27.04,27.11,26.98,27.06,73900.0,25.7052,25.7717,25.6481,25.7242,73900.0
2013-04-18 13:30:00,27.04,27.07,26.95,27.01,177100.0,25.7052,25.7337,25.6196,25.6766,177100.0
2013-04-18 14:00:00,27.01,27.05,26.85,26.88,155700.0,25.6766,25.7147,25.5245,25.5531,155700.0
2013-04-18 14:30:00,26.91,26.93,26.79,26.86,129700.0,25.5816,25.6006,25.4675,25.534,129700.0
2013-04-18 15:00:00,26.86,26.97,26.83,26.88,212000.0,25.534,25.6386,25.5055,25.5531,212000.0
2013-04-18 15:30:00,26.89,26.96,26.82,26.94,250100.0,25.5626,25.6291,25.496,25.6101,250100.0
2013-04-19 09:30:00,27.2,27.2,26.5,26.88,192200.0,25.8573,25.8573,25.1918,25.5531,192200.0
2013-04-19 10:00:00,26.9,27.69,26.89,27.69,242000.0,25.5721,26.3231,25.5626,26.3231,242000.0
2013-04-19 10:30:00,27.72,28.05,27.64,27.92,236700.0,26.3516,26.6653,26.2755,26.5417,236700.0
2013-04-19 11:00:00,27.89,27.99,27.72,27.91,147300.0,26.5132,26.6083,26.3516,26.5322,147300.0
2013-04-19 11:30:00,27.91,28.12,27.73,28.04,131800.0,26.5322,26.7318,26.3611,26.6558,131800.0
2013-04-19 12:00:00,28.02,28.19,28.0,28.19,59100.0,26.6368,26.7984,26.6178,26.7984,59100.0
2013-04-19 12:30:00,28.2,28.24,28.02,28.06,48300.0,26.8079,26.8459,26.6368,26.6748,48300.0
2013-04-19 13:00:00,28.06,28.17,27.97,28.16,36900.0,26.6748,26.7794,26.5892,26.7699,36900.0
2013-04-19 13:30:00,28.14,28.14,28.02,28.08,44900.0,26.7509,26.7509,26.6368,26.6938,44900.0
2013-04-19 14:00:00,28.09,28.12,28.02,28.09,51600.0,26.7033,26.7318,26.6368,26.7033,51600.0
2013-04-19 14:30:00,28.07,28.07,27.91,27.94,56300.0,26.6843,26.6843,26.5322,26.5607,56300.0
2013-04-19 15:00:00,27.93,28.08,27.9,28.07,90800.0,26.5512,26.6938,26.5227,26.6843,90800.0
2013-04-19 15:30:00,28.06,28.12,27.99,28.0,162200.0,26.6748,26.7318,26.6083,26.6178,162200.0
2013-04-22 09:30:00,28.02,28.13,27.46,27.91,158100.0,26.6368,26.7413,26.1044,26.5322,158100.0
2013-04-22 10:00:00,27.91,28.0,27.74,27.93,117300.0,26.5322,26.6178,26.3706,26.5512,117300.0
2013-04-22 10:30:00,27.93,28.12,27.78,28.1,140400.0,26.5512,26.7318,26.4086,26.7128,140400.0
2013-04-22 11:00:00,28.1,28.15,27.86,27.92,188200.0,26.7128,26.7604,26.4847,26.5417,188200.0
2013-04-22 11:30:00,27.92,28.17,27.92,28.17,51300.0,26.5417,26.7794,26.5417,26.7794,51300.0
2013-04-22 12:00:00,28.17,28.32,28.1,28.2,97500.0,26.7794,26.922,26.7128,26.8079,97500.0
2013-04-22 12:30:00,28.2,28.3,28.16,28.2,59100.0,26.8079,26.903,26.7699,26.8079,59100.0
2013-04-22 13:00:00,28.2,28.26,28.12,28.22,57600.0,26.8079,26.8649,26.7318,26.8269,57600.0
2013-04-22 13:30:00,28.22,28.24,28.11,28.13,78400.0,26.8269,26.8459,26.7223,26.7413,78400.0
2013-04-22 14:00:00,28.11,28.26,28.11,28.2,56000.0,26.7223,26.8649,26.7223,26.8079,56000.0
2013-04-22 14:30:00,28.2,28.35,28.2,28.27,33500.0,26.8079,26.9505,26.8079,26.8744,33500.0
2013-04-22 15:00:00,28.27,28.29,27.98,27.98,151500.0,26.8744,26.8934,26.5987,26.5987,151500.0
2013-04-22 15:30:00,27.99,28.04,27.89,27.95,314600.0,26.6083,26.6558,26.5132,26.5702,314600.0
2013-04-23 09:30:00,28.22,28.63,28.11,28.55,158600.0,26.8269,27.2167,26.7223,27.1406,158600.0
2013-04-23 10:00:00,28.51,28.62,28.28,28.32,272100.0,27.1026,27.2072,26.8839,26.922,272100.0
2013-04-23 10:30:00,28.32,28.5,28.26,28.4,266400.0,26.922,27.0931,26.8649,26.998,266400.0
2013-04-23 11:00:00,28.41,28.52,28.38,28.39,133900.0,27.0075,27.1121,26.979,26.9885,133900.0
2013-04-23 11:30:00,28.39,28.41,28.3,28.4,118500.0,26.9885,27.0075,26.903,26.998,118500.0
2013-04-23 12:00:00,28.41,28.41,28.25,28.27,89000.0,27.0075,27.0075,26.8554,26.8744,89000.0
2013-04-23 12:30:00,28.27,28.3,28.16,28.19,64100.0,26.8744,26.903,26.7699,26.7984,64100.0
2013-04-23 13:00:00,28.19,28.23,27.75,28.14,115900.0,26.7984,26.8364,26.3801,26.7509,115900.0
2013-04-23 13:30:00,28.14,28.2,28.04,28.2,63100.0,26.7509,26.8079,26.6558,26.8079,63100.0
2013-04-23 14:00:00,28.19,28.2,27.98,28.01,90800.0,26.7984,26.8079,26.5987,26.6273,90800.0
2013-04-23 14:30:00,28.0,28.04,27.89,28.03,89800.0,26.6178,26.6558,26.5132,26.6463,89800.0
2013-04-23 15:00:00,28.03,28.25,27.99,28.24,137400.0,26.6463,26.8554,26.6083,26.8459,137400.0
2013-04-23 15:30:00,28.23,28.35,28.2,28.34,152000.0,26.8364,26.9505,26.8079,26.941,152000.0
2013-04-24 09:30:00,28.39,28.5,27.81,27.85,248500.0,26.9885,27.0931,26.4371,26.4752,248500.0
2013-04-24 10:00:00,27.86,28.0,27.66,27.94,172600.0,26.4847,26.6178,26.2945,26.5607,172600.0
2013-04-24 10:30:00,27.93,28.36,27.91,28.21,179700.0,26.5512,26.96,26.5322,26.8174,179700.0
2013-04-24 11:00:00,28.2,28.22,27.93,27.98,95100.0,26.8079,26.8269,26.5512,26.5987,95100.0
2013-04-24 11:30:00,27.98,28.0,27.87,27.98,67000.0,26.5987,26.6178,26.4942,26.5987,67000.0
2013-04-24 12:00:00,27.97,28.0,27.87,27.9,32600.0,26.5892,26.6178,26.4942,26.5227,32600.0
2013-04-24 12:30:00,27.9,27.94,27.72,27.73,100900.0,26.5227,26.5607,26.3516,26.3611,100900.0
2013-04-24 13:00:00,27.73,27.82,27.73,27.77,101500.0,26.3611,26.4466,26.3611,26.3991,101500.0
2013-04-24 13:30:00,27.77,27.8,27.65,27.67,133700.0,26.3991,26.4276,26.285,26.3041,133700.0
2013-04-24 14:00:00,27.66,27.8,27.62,27.8,261300.0,26.2945,26.4276,26.2565,26.4276,261300.0
2013-04-24 14:30:00,27.8,27.86,27.69,27.75,182000.0,26.4276,26.4847,26.3231,26.3801,182000.0
2013-04-24 15:00:00,27.75,27.82,27.73,27.81,148500.0,26.3801,26.4466,26.3611,26.4371,148500.0
2013-04-24 15:30:00,27.81,27.81,27.68,27.7,274600.0,26.4371,26.4371,26.3136,26.3326,274600.0
2013-04-25 09:30:00,27.89,28.04,27.85,27.98,215000.0,26.5132,26.6558,26.4752,26.5987,215000.0
2013-04-25 10:00:00,27.99,28.05,27.9,27.97,109800.0,26.6083,26.6653,26.5227,26.5892,109800.0
2013-04-25 10:30:00,27.98,27.99,27.86,27.96,139200.0,26.5987,26.6083,26.4847,26.5797,139200.0
2013-04-25 11:00:00,27.95,28.0,27.88,27.93,49700.0,26.5702,26.6178,26.5037,26.5512,49700.0
2013-04-25 11:30:00,27.92,27.96,27.85,27.86,73000.0,26.5417,26.5797,26.4752,26.4847,73000.0
2013-04-25 12:00:00,27.86,27.96,27.85,27.91,118400.0,26.4847,26.5797,26.4752,26.5322,118400.0
2013-04-25 12:30:00,27.93,27.99,27.92,27.99,70900.0,26.5512,26.6083,26.5417,26.6083,70900.0
2013-04-25 13:00:00,27.99,28.07,27.97,28.07,71600.0,26.6083,26.6843,26.5892,26.6843,71600.0
2013-04-25 13:30:00,28.07,28.12,28.06,28.12,51000.0,26.6843,26.7318,26.6748,26.7318,51000.0
2013-04-25 14:00:00,28.12,28.14,27.95,28.14,104900.0,26.7318,26.7509,26.5702,26.7509,104900.0
2013-04-25 14:30:00,28.14,28.14,27.96,28.07,184100.0,26.7509,26.7509,26.5797,26.6843,184100.0
2013-04-25 15:00:00,28.06,28.22,28.03,28.15,248800.0,26.6748,26.8269,26.6463,26.7604,248800.0
2013-04-25 15:30:00,28.14,28.19,28.08,28.12,299600.0,26.7509,26.7984,26.6938,26.7318,299600.0
2013-04-26 09:30:00,28.11,28.48,27.93,28.43,191100.0,26.7223,27.0741,26.5512,27.0265,191100.0
2013-04-26 10:00:00,28.45,28.93,28.39,28.84,285400.0,27.0455,27.5019,26.9885,27.4163,285400.0
2013-04-26 10:30:00,28.84,29.65,28.84,29.49,619200.0,27.4163,28.1863,27.4163,28.0342,619200.0
2013-04-26 11:00:00,29.5,29.5,29.16,29.19,267900.0,28.0437,28.0437,27.7205,27.749,267900.0
2013-04-26 11:30:00,29.19,29.24,28.74,28.84,160600.0,27.749,27.7965,27.3212,27.4163,160600.0
2013-04-26 12:00:00,28.85,28.85,28.49,28.5,157100.0,27.4258,27.4258,27.0836,27.0931,157100.0
2013-04-26 12:30:00,28.5,28.73,28.49,28.53,106200.0,27.0931,27.3117,27.0836,27.1216,106200.0
2013-04-26 13:00:00,28.53,28.67,28.39,28.6,111600.0,27.1216,27.2547,26.9885,27.1881,111600.0
2013-04-26 13:30:00,28.61,28.63,28.56,28.6,128700.0,27.1976,27.2167,27.1501,27.1881,128700.0
2013-04-26 14:00:00,28.6,28.67,28.57,28.65,139400.0,27.1881,27.2547,27.1596,27.2357,139400.0
2013-04-26 14:30:00,28.67,28.89,28.66,28.85,196100.0,27.2547,27.4638,27.2452,27.4258,196100.0
2013-04-26 15:00:00,28.86,29.1,28.85,29.03,148100.0,27.4353,27.6635,27.4258,27.5969,148100.0
2013-04-26 15:30:00,29.03,29.23,29.0,29.08,352800.0,27.5969,27.787,27.5684,27.6444,352800.0
2013-04-29 09:30:00,29.16,29.38,28.68,28.76,182400.0,27.7205,27.9296,27.2642,27.3402,182400.0
2013-04-29 10:00:00,28.76,28.94,28.67,28.7,161700.0,27.3402,27.5114,27.2547,27.2832,161700.0
2013-04-29 10:30:00,28.7,28.7,28.45,28.55,168800.0,27.2832,27.2832,27.0455,27.1406,168800.0
2013-04-29 11:00:00,28.55,28.66,28.51,28.61,94000.0,27.1406,27.2452,27.1026,27.1976,94000.0
2013-04-29 11:30:00,28.59,28.6,28.49,28.57,128600.0,27.1786,27.1881,27.0836,27.1596,128600.0
2013-04-29 12:00:00,28.57,28.74,28.52,28.72,112700.0,27.1596,27.3212,27.1121,27.3022,112700.0
2013-04-29 12:30:00,28.71,28.72,28.6,28.65,90400.0,27.2927,27.3022,27.1881,27.2357,90400.0
2013-04-29 13:00:00,28.64,28.71,28.64,28.68,163500.0,27.2262,27.2927,27.2262,27.2642,163500.0
2013-04-29 13:30:00,28.68,28.73,28.6,28.68,150000.0,27.2642,27.3117,27.1881,27.2642,150000.0
2013-04-29 14:00:00,28.69,28.7,28.49,28.52,220900.0,27.2737,27.2832,27.0836,27.1121,220900.0
2013-04-29 14:30:00,28.52,28.63,28.49,28.61,232700.0,27.1121,27.2167,27.0836,27.1976,232700.0
2013-04-29 15:00:00,28.61,28.7,28.6,28.68,217800.0,27.1976,27.2832,27.1881,27.2642,217800.0
2013-04-29 15:30:00,28.68,28.88,28.67,28.87,431400.0,27.2642,27.4543,27.2547,27.4448,431400.0
2013-04-30 09:30:00,28.97,29.49,28.74,28.88,449600.0,27.5399,28.0342,27.3212,27.4543,449600.0
2013-04-30 10:00:00,28.88,28.98,28.64,28.72,224300.0,27.4543,27.5494,27.2262,27.3022,224300.0
2013-04-30 10:30:00,28.71,29.01,28.66,28.88,331300.0,27.2927,27.5779,27.2452,27.4543,331300.0
2013-04-30 11:00:00,28.89,29.01,28.87,29.0,61500.0,27.4638,27.5779,27.4448,27.5684,61500.0
2013-04-30 11:30:00,29.01,29.07,28.96,29.04,71800.0,27.5779,27.6349,27.5304,27.6064,71800.0
2013-04-30 12:00:00,29.04,29.06,28.9,28.97,33700.0,27.6064,27.6254,27.4733,27.5399,33700.0
2013-04-30 12:30:00,28.96,29.01,28.91,28.92,118500.0,27.5304,27.5779,27.4828,27.4923,118500.0
2013-04-30 13:00:00,28.92,29.01,28.87,28.88,174000.0,27.4923,27.5779,27.4448,27.4543,174000.0
2013-04-30 13:30:00,28.88,28.98,28.83,28.84,76400.0,27.4543,27.5494,27.4068,27.4163,76400.0
2013-04-30 14:00:00,28.84,28.84,28.58,28.62,94300.0,27.4163,27.4163,27.1691,27.2072,94300.0
2013-04-30 14:30:00,28.62,28.73,28.58,28.73,68700.0,27.2072,27.3117,27.1691,27.3117,68700.0
2013-04-30 15:00:00,28.72,28.77,28.59,28.6,100200.0,27.3022,27.3498,27.1786,27.1881,100200.0
2013-04-30 15:30:00,28.59,28.85,28.55,28.83,323300.0,27.1786,27.4258,27.1406,27.4068,323300.0
2013-05-01 09:30:00,29.0,29.02,28.54,28.6,128900.0,27.5684,27.5874,27.1311,27.1881,128900.0
2013-05-01 10:00:00,28.6,28.6,28.08,28.1,144500.0,27.1881,27.1881,26.6938,26.7128,144500.0
2013-05-01 10:30:00,28.1,28.5,28.06,28.47,152900.0,26.7128,27.0931,26.6748,27.0646,152900.0
2013-05-01 11:00:00,28.47,28.63,28.34,28.6,86100.0,27.0646,27.2167,26.941,27.1881,86100.0
2013-05-01 11:30:00,28.59,28.67,28.5,28.55,192700.0,27.1786,27.2547,27.0931,27.1406,192700.0
2013-05-01 12:00:00,28.57,28.59,28.53,28.56,110900.0,27.1596,27.1786,27.1216,27.1501,110900.0
2013-05-01 12:30:00,28.55,28.65,28.5,28.51,80500.0,27.1406,27.2357,27.0931,27.1026,80500.0
2013-05-01 13:00:00,28.51,28.7,28.47,28.65,108400.0,27.1026,27.2832,27.0646,27.2357,108400.0
2013-05-01 13:30:00,28.66,28.67,28.51,28.66,156100.0,27.2452,27.2547,27.1026,27.2452,156100.0
2013-05-01 14:00:00,28.65,28.82,28.53,28.55,205200.0,27.2357,27.3973,27.1216,27.1406,205200.0
2013-05-01 14:30:00,28.55,28.58,28.36,28.56,159000.0,27.1406,27.1691,26.96,27.1501,159000.0
2013-05-01 15:00:00,28.56,28.65,28.39,28.45,235800.0,27.1501,27.2357,26.9885,27.0455,235800.0
2013-05-01 15:30:00,28.45,28.49,28.26,28.44,497500.0,27.0455,27.0836,26.8649,27.036,497500.0
2013-05-02 09:30:00,27.05,28.83,26.7,28.23,364800.0,25.7147,27.4068,25.3819,26.8364,364800.0
2013-05-02 10:00:00,28.22,28.57,28.17,28.54,168500.0,26.8269,27.1596,26.7794,27.1311,168500.0
2013-05-02 10:30:00,28.55,28.66,28.44,28.58,169900.0,27.1406,27.2452,27.036,27.1691,169900.0
2013-05-02 11:00:00,28.57,28.85,28.51,28.82,161900.0,27.1596,27.4258,27.1026,27.3973,161900.0
2013-05-02 11:30:00,28.81,29.07,28.79,29.02,149300.0,27.3878,27.6349,27.3688,27.5874,149300.0
2013-05-02 12:00:00,29.01,29.04,28.92,29.0,96500.0,27.5779,27.6064,27.4923,27.5684,96500.0
2013-05-02 12:30:00,29.01,29.13,28.81,28.92,110500.0,27.5779,27.692,27.3878,27.4923,110500.0
2013-05-02 13:00:00,28.92,29.18,28.92,29.13,99300.0,27.4923,27.7395,27.4923,27.692,99300.0
2013-05-02 13:30:00,29.13,29.18,28.99,29.1,68000.0,27.692,27.7395,27.5589,27.6635,68000.0
2013-05-02 14:00:00,29.09,29.09,28.88,28.89,91500.0,27.654,27.654,27.4543,27.4638,91500.0
2013-05-02 14:30:00,28.9,28.98,28.84,28.89,62000.0,27.4733,27.5494,27.4163,27.4638,62000.0
2013-05-02 15:00:00,28.9,28.95,28.68,28.73,129400.0,27.4733,27.5209,27.2642,27.3117,129400.0
2013-05-02 15:30:00,28.73,28.86,28.73,28.78,225900.0,27.3117,27.4353,27.3117,27.3593,225900.0
2013-05-03 09:30:00,29.3,29.8,28.8,29.66,181200.0,27.8536,28.3289,27.3783,28.1958,181200.0
2013-05-03 10:00:00,29.63,29.71,29.5,29.58,146000.0,28.1673,28.2433,28.0437,28.1198,146000.0
2013-05-03 10:30:00,29.59,29.86,29.59,29.84,63000.0,28.1293,28.3859,28.1293,28.3669,63000.0
2013-05-03 11:00:00,29.82,29.83,29.69,29.7,70600.0,28.3479,28.3574,28.2243,28.2338,70600.0
2013-05-03 11:30:00,29.72,29.79,29.6,29.63,74600.0,28.2529,28.3194,28.1388,28.1673,74600.0
2013-05-03 12:00:00,29.63,29.67,29.54,29.6,83700.0,28.1673,28.2053,28.0817,28.1388,83700.0
2013-05-03 12:30:00,29.61,29.63,29.58,29.59,45800.0,28.1483,28.1673,28.1198,28.1293,45800.0
2013-05-03 13:00:00,29.58,29.59,29.39,29.39,102100.0,28.1198,28.1293,27.9391,27.9391,102100.0
2013-05-03 13:30:00,29.4,29.57,29.37,29.52,124900.0,27.9486,28.1103,27.9201,28.0627,124900.0
2013-05-03 14:00:00,29.52,29.61,29.48,29.59,89400.0,28.0627,28.1483,28.0247,28.1293,89400.0
2013-05-03 14:30:00,29.58,29.67,29.56,29.6,210200.0,28.1198,28.2053,28.1008,28.1388,210200.0
2013-05-03 15:00:00,29.59,29.73,29.57,29.73,113200.0,28.1293,28.2624,28.1103,28.2624,113200.0
2013-05-03 15:30:00,29.73,29.81,29.67,29.68,340100.0,28.2624,28.3384,28.2053,28.2148,340100.0
2013-05-06 09:30:00,29.7,30.09,29.5,29.92,195900.0,28.2338,28.6046,28.0437,28.443,195900.0
2013-05-06 10:00:00,29.92,30.28,29.81,30.26,96300.0,28.443,28.7852,28.3384,28.7662,96300.0
2013-05-06 10:30:00,30.24,30.3,29.97,30.05,119600.0,28.7472,28.8042,28.4905,28.5666,119600.0
2013-05-06 11:00:00,30.04,30.06,29.97,30.0,99600.0,28.5571,28.5761,28.4905,28.519,99600.0
2013-05-06 11:30:00,29.99,30.02,29.91,29.93,74100.0,28.5095,28.538,28.4335,28.4525,74100.0
2013-05-06 12:00:00,29.95,30.05,29.91,29.95,55300.0,28.4715,28.5666,28.4335,28.4715,55300.0
2013-05-06 12:30:00,29.95,30.07,29.93,30.03,65000.0,28.4715,28.5856,28.4525,28.5475,65000.0
2013-05-06 13:00:00,30.03,30.25,30.03,30.17,47200.0,28.5475,28.7567,28.5475,28.6806,47200.0
2013-05-06 13:30:00,30.18,30.31,30.16,30.3,45900.0,28.6901,28.8137,28.6711,28.8042,45900.0
2013-05-06 14:00:00,30.29,30.34,30.24,30.31,68500.0,28.7947,28.8422,28.7472,28.8137,68500.0
2013-05-06 14:30:00,30.3,30.31,30.16,30.3,62600.0,28.8042,28.8137,28.6711,28.8042,62600.0
2013-05-06 15:00:00,30.3,30.35,30.12,30.23,102200.0,28.8042,28.8518,28.6331,28.7377,102200.0
2013-05-06 15:30:00,30.22,30.27,30.12,30.18,237600.0,28.7282,28.7757,28.6331,28.6901,237600.0
2013-05-07 09:30:00,30.38,30.55,30.11,30.49,269800.0,28.8803,29.0419,28.6236,28.9848,269800.0
2013-05-07 10:00:00,30.51,30.56,30.15,30.35,187400.0,29.0039,29.0514,28.6616,28.8518,187400.0
2013-05-07 10:30:00,30.37,30.57,30.33,30.49,68200.0,28.8708,29.0609,28.8327,28.9848,68200.0
2013-05-07 11:00:00,30.5,30.7,30.49,30.66,133500.0,28.9943,29.1845,28.9848,29.1464,133500.0
2013-05-07 11:30:00,30.67,30.78,30.66,30.76,68100.0,29.156,29.2605,29.1464,29.2415,68100.0
2013-05-07 12:00:00,30.76,30.89,30.75,30.83,87600.0,29.2415,29.3651,29.232,29.3081,87600.0
2013-05-07 12:30:00,30.83,30.92,30.79,30.82,121700.0,29.3081,29.3936,29.27,29.2986,121700.0
2013-05-07 13:00:00,30.82,30.91,30.75,30.9,100400.0,29.2986,29.3841,29.232,29.3746,100400.0
2013-05-07 13:30:00,30.9,30.95,30.87,30.92,135200.0,29.3746,29.4221,29.3461,29.3936,135200.0
2013-05-07 14:00:00,30.92,31.13,30.92,31.07,129800.0,29.3936,29.5932,29.3936,29.5362,129800.0
2013-05-07 14:30:00,31.08,31.15,31.03,31.1,203800.0,29.5457,29.6123,29.4982,29.5647,203800.0
2013-05-07 15:00:00,31.09,31.11,30.75,30.75,366000.0,29.5552,29.5742,29.232,29.232,366000.0
2013-05-07 15:30:00,30.76,30.95,30.72,30.92,240900.0,29.2415,29.4221,29.2035,29.3936,240900.0
2013-05-08 09:30:00,30.87,30.99,30.75,30.88,76000.0,29.3461,29.4602,29.232,29.3556,76000.0
2013-05-08 10:00:00,30.89,30.98,30.81,30.83,188500.0,29.3651,29.4507,29.289,29.3081,188500.0
2013-05-08 10:30:00,30.83,30.88,30.71,30.77,177700.0,29.3081,29.3556,29.194,29.251,177700.0
2013-05-08 11:00:00,30.78,30.91,30.77,30.86,83800.0,29.2605,29.3841,29.251,29.3366,83800.0
2013-05-08 11:30:00,30.87,30.92,30.83,30.92,44300.0,29.3461,29.3936,29.3081,29.3936,44300.0
2013-05-08 12:00:00,30.92,30.95,30.84,30.86,68100.0,29.3936,29.4221,29.3176,29.3366,68100.0
2013-05-08 12:30:00,30.86,30.96,30.74,30.75,144100.0,29.3366,29.4316,29.2225,29.232,144100.0
2013-05-08 13:00:00,30.76,30.8,30.7,30.75,60400.0,29.2415,29.2795,29.1845,29.232,60400.0
2013-05-08 13:30:00,30.75,30.83,30.7,30.75,64300.0,29.232,29.3081,29.1845,29.232,64300.0
2013-05-08 14:00:00,30.75,30.78,30.67,30.75,72300.0,29.232,29.2605,29.156,29.232,72300.0
2013-05-08 14:30:00,30.74,30.74,30.49,30.63,75000.0,29.2225,29.2225,28.9848,29.1179,75000.0
2013-05-08 15:00:00,30.63,30.82,30.57,30.8,116100.0,29.1179,29.2986,29.0609,29.2795,116100.0
2013-05-08 15:30:00,30.81,30.95,30.78,30.93,211500.0,29.289,29.4221,29.2605,29.4031,211500.0
2013-05-09 09:30:00,30.78,30.99,30.47,30.48,129400.0,29.2605,29.4602,28.9658,28.9753,129400.0
2013-05-09 10:00:00,30.48,30.51,29.96,29.97,265700.0,28.9753,29.0039,28.481,28.4905,265700.0
2013-05-09 10:30:00,29.97,30.21,29.92,30.1,67600.0,28.4905,28.7187,28.443,28.6141,67600.0
2013-05-09 11:00:00,30.1,30.18,30.02,30.11,86200.0,28.6141,28.6901,28.538,28.6236,86200.0
2013-05-09 11:30:00,30.12,30.17,29.98,30.11,151600.0,28.6331,28.6806,28.5,28.6236,151600.0
2013-05-09 12:00:00,30.11,30.15,30.03,30.06,63600.0,28.6236,28.6616,28.5475,28.5761,63600.0
2013-05-09 12:30:00,30.07,30.11,29.98,30.05,98300.0,28.5856,28.6236,28.5,28.5666,98300.0
2013-05-09 13:00:00,30.05,30.07,29.98,30.01,118200.0,28.5666,28.5856,28.5,28.5285,118200.0
2013-05-09 13:30:00,30.02,30.23,30.01,30.17,178000.0,28.538,28.7377,28.5285,28.6806,178000.0
2013-05-09 14:00:00,30.19,30.21,30.03,30.16,138400.0,28.6997,28.7187,28.5475,28.6711,138400.0
2013-05-09 14:30:00,30.14,30.19,30.06,30.06,198200.0,28.6521,28.6997,28.5761,28.5761,198200.0
2013-05-09 15:00:00,30.07,30.29,29.97,30.29,267300.0,28.5856,28.7947,28.4905,28.7947,267300.0
2013-05-09 15:30:00,30.28,30.33,30.13,30.19,395000.0,28.7852,28.8327,28.6426,28.6997,395000.0
2013-05-10 09:30:00,30.34,30.53,30.19,30.39,83300.0,28.8422,29.0229,28.6997,28.8898,83300.0
2013-05-10 10:00:00,30.43,30.58,30.37,30.52,92300.0,28.9278,29.0704,28.8708,29.0134,92300.0
2013-05-10 10:30:00,30.51,30.76,30.34,30.68,230200.0,29.0039,29.2415,28.8422,29.1655,230200.0
2013-05-10 11:00:00,30.67,30.72,30.51,30.61,52100.0,29.156,29.2035,29.0039,29.0989,52100.0
2013-05-10 11:30:00,30.62,30.73,30.62,30.7,38800.0,29.1084,29.213,29.1084,29.1845,38800.0
2013-05-10 12:00:00,30.67,30.71,30.59,30.68,58100.0,29.156,29.194,29.0799,29.1655,58100.0
2013-05-10 12:30:00,30.68,30.8,30.68,30.76,41900.0,29.1655,29.2795,29.1655,29.2415,41900.0
2013-05-10 13:00:00,30.77,30.9,30.77,30.88,31200.0,29.251,29.3746,29.251,29.3556,31200.0
2013-05-10 13:30:00,30.88,30.88,30.81,30.85,40200.0,29.3556,29.3556,29.289,29.3271,40200.0
2013-05-10 14:00:00,30.85,30.89,30.83,30.87,30400.0,29.3271,29.3651,29.3081,29.3461,30400.0
2013-05-10 14:30:00,30.84,30.89,30.82,30.86,62400.0,29.3176,29.3651,29.2986,29.3366,62400.0
2013-05-10 15:00:00,30.85,30.89,30.84,30.85,75200.0,29.3271,29.3651,29.3176,29.3271,75200.0
2013-05-10 15:30:00,30.86,31.04,30.86,30.93,295100.0,29.3366,29.5077,29.3366,29.4031,295100.0
2013-05-13 09:30:00,30.85,30.85,30.06,30.1,308900.0,29.3271,29.3271,28.5761,28.6141,308900.0
2013-05-13 10:00:00,30.13,30.28,29.85,29.98,215400.0,28.6426,28.7852,28.3764,28.5,215400.0
2013-05-13 10:30:00,29.99,30.18,29.93,30.17,333200.0,28.5095,28.6901,28.4525,28.6806,333200.0
2013-05-13 11:00:00,30.15,30.26,30.08,30.26,205600.0,28.6616,28.7662,28.5951,28.7662,205600.0
2013-05-13 11:30:00,30.27,30.39,30.15,30.3,172000.0,28.7757,28.8898,28.6616,28.8042,172000.0
2013-05-13 12:00:00,30.29,30.35,30.22,30.23,164000.0,28.7947,28.8518,28.7282,28.7377,164000.0
2013-05-13 12:30:00,30.23,30.26,30.13,30.16,38000.0,28.7377,28.7662,28.6426,28.6711,38000.0
2013-05-13 13:00:00,30.16,30.3,30.12,30.12,96900.0,28.6711,28.8042,28.6331,28.6331,96900.0
2013-05-13 13:30:00,30.13,30.28,30.12,30.25,92800.0,28.6426,28.7852,28.6331,28.7567,92800.0
2013-05-13 14:00:00,30.25,30.36,30.24,30.32,84400.0,28.7567,28.8613,28.7472,28.8232,84400.0
2013-05-13 14:30:00,30.31,30.4,30.31,30.39,40600.0,28.8137,28.8993,28.8137,28.8898,40600.0
2013-05-13 15:00:00,30.4,30.5,30.39,30.44,84300.0,28.8993,28.9943,28.8898,28.9373,84300.0
2013-05-13 15:30:00,30.44,30.6,30.42,30.57,202300.0,28.9373,29.0894,28.9183,29.0609,202300.0
2013-05-14 09:30:00,30.5,30.84,30.24,30.68,96700.0,28.9943,29.3176,28.7472,29.1655,96700.0
2013-05-14 10:00:00,30.67,30.84,30.59,30.83,101700.0,29.156,29.3176,29.0799,29.3081,101700.0
2013-05-14 10:30:00,30.83,31.0,30.83,30.97,57800.0,29.3081,29.4697,29.3081,29.4411,57800.0
2013-05-14 11:00:00,30.96,31.09,30.95,31.03,48700.0,29.4316,29.5552,29.4221,29.4982,48700.0
2013-05-14 11:30:00,31.02,31.12,31.01,31.09,66800.0,29.4887,29.5837,29.4792,29.5552,66800.0
2013-05-14 12:00:00,31.07,31.13,30.96,31.09,56300.0,29.5362,29.5932,29.4316,29.5552,56300.0
2013-05-14 12:30:00,31.1,31.15,31.08,31.11,37400.0,29.5647,29.6123,29.5457,29.5742,37400.0
2013-05-14 13:00:00,31.11,31.13,31.04,31.1,49100.0,29.5742,29.5932,29.5077,29.5647,49100.0
2013-05-14 13:30:00,31.1,31.14,31.08,31.11,43500.0,29.5647,29.6028,29.5457,29.5742,43500.0
2013-05-14 14:00:00,31.1,31.19,31.05,31.07,90900.0,29.5647,29.6503,29.5172,29.5362,90900.0
2013-05-14 14:30:00,31.1,31.12,31.03,31.07,43400.0,29.5647,29.5837,29.4982,29.5362,43400.0
2013-05-14 15:00:00,31.06,31.1,31.03,31.08,98600.0,29.5267,29.5647,29.4982,29.5457,98600.0
2013-05-14 15:30:00,31.09,31.29,31.08,31.29,351800.0,29.5552,29.7453,29.5457,29.7453,351800.0
2013-05-15 09:30:00,31.0,31.4,31.0,31.3,63800.0,29.4697,29.8499,29.4697,29.7549,63800.0
2013-05-15 10:00:00,31.31,31.33,31.0,31.11,55500.0,29.7644,29.7834,29.4697,29.5742,55500.0
2013-05-15 10:30:00,31.11,31.32,31.01,31.29,73400.0,29.5742,29.7739,29.4792,29.7453,73400.0
2013-05-15 11:00:00,31.3,31.42,31.3,31.34,38000.0,29.7549,29.8689,29.7549,29.7929,38000.0
2013-05-15 11:30:00,31.34,31.49,31.34,31.42,37900.0,29.7929,29.9355,29.7929,29.8689,37900.0
2013-05-15 12:00:00,31.4,31.6,31.38,31.56,60400.0,29.8499,30.04,29.8309,30.002,60400.0
2013-05-15 12:30:00,31.56,31.62,31.48,31.51,38600.0,30.002,30.0591,29.926,29.9545,38600.0
2013-05-15 13:00:00,31.51,31.59,31.45,31.53,130900.0,29.9545,30.0305,29.8975,29.9735,130900.0
2013-05-15 13:30:00,31.53,31.54,31.38,31.39,36600.0,29.9735,29.983,29.8309,29.8404,36600.0
2013-05-15 14:00:00,31.39,31.43,31.3,31.32,40800.0,29.8404,29.8784,29.7549,29.7739,40800.0
2013-05-15 14:30:00,31.31,31.33,31.13,31.21,45200.0,29.7644,29.7834,29.5932,29.6693,45200.0
2013-05-15 15:00:00,31.22,31.33,31.19,31.26,57300.0,29.6788,29.7834,29.6503,29.7168,57300.0
2013-05-15 15:30:00,31.26,31.37,31.25,31.35,139000.0,29.7168,29.8214,29.7073,29.8024,139000.0
2013-05-16 09:30:00,31.3,31.64,31.25,31.58,63500.0,29.7549,30.0781,29.7073,30.021,63500.0
2013-05-16 10:00:00,31.58,31.64,31.26,31.54,95900.0,30.021,30.0781,29.7168,29.983,95900.0
2013-05-16 10:30:00,31.53,31.74,31.49,31.66,130800.0,29.9735,30.1731,29.9355,30.0971,130800.0
2013-05-16 11:00:00,31.67,31.8,31.67,31.71,59300.0,30.1066,30.2302,30.1066,30.1446,59300.0
2013-05-16 11:30:00,31.72,31.74,31.59,31.6,63000.0,30.1541,30.1731,30.0305,30.04,63000.0
2013-05-16 12:00:00,31.59,31.68,31.55,31.56,92900.0,30.0305,30.1161,29.9925,30.002,92900.0
2013-05-16 12:30:00,31.55,31.56,31.41,31.41,90100.0,29.9925,30.002,29.8594,29.8594,90100.0
2013-05-16 13:00:00,31.41,31.45,31.35,31.37,43700.0,29.8594,29.8975,29.8024,29.8214,43700.0
2013-05-16 13:30:00,31.37,31.43,31.36,31.37,44700.0,29.8214,29.8784,29.8119,29.8214,44700.0
2013-05-16 14:00:00,31.37,31.5,31.28,31.36,132200.0,29.8214,29.945,29.7358,29.8119,132200.0
2013-05-16 14:30:00,31.36,31.39,31.25,31.26,41900.0,29.8119,29.8404,29.7073,29.7168,41900.0
2013-05-16 15:00:00,31.24,31.39,31.24,31.28,138800.0,29.6978,29.8404,29.6978,29.7358,138800.0
2013-05-16 15:30:00,31.27,31.28,31.15,31.24,157600.0,29.7263,29.7358,29.6123,29.6978,157600.0
2013-05-17 09:30:00,31.33,31.61,31.23,31.6,95600.0,29.7834,30.0496,29.6883,30.04,95600.0
2013-05-17 10:00:00,31.7,31.86,31.57,31.82,109800.0,30.1351,30.2872,30.0115,30.2492,109800.0
2013-05-17 10:30:00,31.82,31.9,31.81,31.89,27600.0,30.2492,30.3252,30.2397,30.3157,27600.0
2013-05-17 11:00:00,31.89,31.93,31.65,31.69,81000.0,30.3157,30.3538,30.0876,30.1256,81000.0
2013-05-17 11:30:00,31.68,31.72,31.62,31.69,79300.0,30.1161,30.1541,30.0591,30.1256,79300.0
2013-05-17 12:00:00,31.65,31.73,31.59,31.71,25200.0,30.0876,30.1636,30.0305,30.1446,25200.0
2013-05-17 12:30:00,31.72,31.78,31.7,31.72,58100.0,30.1541,30.2112,30.1351,30.1541,58100.0
2013-05-17 13:00:00,31.71,31.82,31.7,31.82,49900.0,30.1446,30.2492,30.1351,30.2492,49900.0
2013-05-17 13:30:00,31.81,31.83,31.74,31.74,16100.0,30.2397,30.2587,30.1731,30.1731,16100.0
2013-05-17 14:00:00,31.74,31.8,31.72,31.8,46200.0,30.1731,30.2302,30.1541,30.2302,46200.0
2013-05-17 14:30:00,31.8,32.05,31.8,31.95,81900.0,30.2302,30.4678,30.2302,30.3728,81900.0
2013-05-17 15:00:00,31.96,31.99,31.9,31.93,104900.0,30.3823,30.4108,30.3252,30.3538,104900.0
2013-05-17 15:30:00,31.93,32.05,31.93,32.03,220000.0,30.3538,30.4678,30.3538,30.4488,220000.0
2013-05-20 09:30:00,32.05,32.62,32.05,32.61,234300.0,30.4678,31.0097,30.4678,31.0002,234300.0
2013-05-20 10:00:00,32.62,32.63,32.24,32.27,131800.0,31.0097,31.0192,30.6485,30.677,131800.0
2013-05-20 10:30:00,32.27,32.4,32.2,32.21,112700.0,30.677,30.8006,30.6104,30.6199,112700.0
2013-05-20 11:00:00,32.2,32.23,32.17,32.19,65900.0,30.6104,30.6389,30.5819,30.6009,65900.0
2013-05-20 11:30:00,32.19,32.25,32.19,32.23,63800.0,30.6009,30.658,30.6009,30.6389,63800.0
2013-05-20 12:00:00,32.22,32.23,32.16,32.16,48300.0,30.6294,30.6389,30.5724,30.5724,48300.0
2013-05-20 12:30:00,32.16,32.16,31.94,31.95,58300.0,30.5724,30.5724,30.3633,30.3728,58300.0
2013-05-20 13:00:00,31.95,32.14,31.94,31.94,43900.0,30.3728,30.5534,30.3633,30.3633,43900.0
2013-05-20 13:30:00,31.94,32.0,31.92,31.95,45800.0,30.3633,30.4203,30.3442,30.3728,45800.0
2013-05-20 14:00:00,31.95,32.03,31.93,31.97,59800.0,30.3728,30.4488,30.3538,30.3918,59800.0
2013-05-20 14:30:00,31.98,31.99,31.84,31.85,50400.0,30.4013,30.4108,30.2682,30.2777,50400.0
2013-05-20 15:00:00,31.86,31.9,31.78,31.85,246900.0,30.2872,30.3252,30.2112,30.2777,246900.0
2013-05-20 15:30:00,31.86,31.99,31.85,31.95,160500.0,30.2872,30.4108,30.2777,30.3728,160500.0
2013-05-21 09:30:00,31.94,32.12,31.91,32.08,161100.0,30.3633,30.5344,30.3347,30.4963,161100.0
2013-05-21 10:00:00,32.09,32.17,31.77,31.8,71900.0,30.5059,30.5819,30.2017,30.2302,71900.0
2013-05-21 10:30:00,31.76,31.84,31.71,31.73,106300.0,30.1921,30.2682,30.1446,30.1636,106300.0
2013-05-21 11:00:00,31.73,31.77,31.58,31.67,68100.0,30.1636,30.2017,30.021,30.1066,68100.0
2013-05-21 11:30:00,31.66,31.83,31.66,31.81,33100.0,30.0971,30.2587,30.0971,30.2397,33100.0
2013-05-21 12:00:00,31.82,31.9,31.81,31.85,58900.0,30.2492,30.3252,30.2397,30.2777,58900.0
2013-05-21 12:30:00,31.85,31.87,31.78,31.81,40700.0,30.2777,30.2967,30.2112,30.2397,40700.0
2013-05-21 13:00:00,31.8,31.86,31.75,31.78,40600.0,30.2302,30.2872,30.1826,30.2112,40600.0
2013-05-21 13:30:00,31.79,31.93,31.79,31.88,78900.0,30.2207,30.3538,30.2207,30.3062,78900.0
2013-05-21 14:00:00,31.88,31.91,31.83,31.83,55500.0,30.3062,30.3347,30.2587,30.2587,55500.0
2013-05-21 14:30:00,31.82,31.84,31.73,31.73,32300.0,30.2492,30.2682,30.1636,30.1636,32300.0
2013-05-21 15:00:00,31.74,31.74,31.62,31.67,65600.0,30.1731,30.1731,30.0591,30.1066,65600.0
2013-05-21 15:30:00,31.66,31.81,31.65,31.81,219400.0,30.0971,30.2397,30.0876,30.2397,219400.0
2013-05-22 09:30:00,31.81,32.31,31.79,32.31,116600.0,30.2397,30.715,30.2207,30.715,116600.0
2013-05-22 10:00:00,32.34,32.65,32.33,32.64,162200.0,30.7435,31.0382,30.734,31.0287,162200.0
2013-05-22 10:30:00,32.64,32.64,32.48,32.55,158300.0,31.0287,31.0287,30.8766,30.9431,158300.0
2013-05-22 11:00:00,32.58,32.89,32.54,32.89,95300.0,30.9717,31.2664,30.9336,31.2664,95300.0
2013-05-22 11:30:00,32.89,33.13,32.84,32.9,112100.0,31.2664,31.4945,31.2188,31.2759,112100.0
2013-05-22 12:00:00,32.89,32.95,32.78,32.83,57100.0,31.2664,31.3234,31.1618,31.2093,57100.0
2013-05-22 12:30:00,32.85,32.96,32.81,32.89,71500.0,31.2283,31.3329,31.1903,31.2664,71500.0
2013-05-22 13:00:00,32.91,32.91,32.66,32.72,105500.0,31.2854,31.2854,31.0477,31.1048,105500.0
2013-05-22 13:30:00,32.72,32.82,32.5,32.5,113100.0,31.1048,31.1998,30.8956,30.8956,113100.0
2013-05-22 14:00:00,32.51,32.56,32.12,32.19,180500.0,30.9051,30.9527,30.5344,30.6009,180500.0
2013-05-22 14:30:00,32.13,32.17,31.92,32.14,130700.0,30.5439,30.5819,30.3442,30.5534,130700.0
2013-05-22 15:00:00,32.14,32.14,31.98,32.0,191700.0,30.5534,30.5534,30.4013,30.4203,191700.0
2013-05-22 15:30:00,32.0,32.15,31.82,32.13,357700.0,30.4203,30.5629,30.2492,30.5439,357700.0
2013-05-23 09:30:00,31.21,31.5,31.12,31.43,136500.0,29.6693,29.945,29.5837,29.8784,136500.0
2013-05-23 10:00:00,31.45,31.89,31.42,31.7,100600.0,29.8975,30.3157,29.8689,30.1351,100600.0
2013-05-23 10:30:00,31.7,31.73,31.36,31.53,86800.0,30.1351,30.1636,29.8119,29.9735,86800.0
2013-05-23 11:00:00,31.53,31.86,31.51,31.82,90200.0,29.9735,30.2872,29.9545,30.2492,90200.0
2013-05-23 11:30:00,31.82,31.98,31.79,31.81,60900.0,30.2492,30.4013,30.2207,30.2397,60900.0
2013-05-23 12:00:00,31.81,32.02,31.79,31.98,89600.0,30.2397,30.4393,30.2207,30.4013,89600.0
2013-05-23 12:30:00,31.97,32.0,31.77,31.81,44900.0,30.3918,30.4203,30.2017,30.2397,44900.0
2013-05-23 13:00:00,31.81,31.91,31.72,31.75,78000.0,30.2397,30.3347,30.1541,30.1826,78000.0
2013-05-23 13:30:00,31.75,31.92,31.67,31.92,45200.0,30.1826,30.3442,30.1066,30.3442,45200.0
2013-05-23 14:00:00,31.91,32.0,31.85,31.96,71700.0,30.3347,30.4203,30.2777,30.3823,71700.0
2013-05-23 14:30:00,31.95,32.02,31.92,32.0,55300.0,30.3728,30.4393,30.3442,30.4203,55300.0
2013-05-23 15:00:00,31.98,32.01,31.82,31.88,79800.0,30.4013,30.4298,30.2492,30.3062,79800.0
2013-05-23 15:30:00,31.86,31.9,31.77,31.88,170100.0,30.2872,30.3252,30.2017,30.3062,170100.0
2013-05-24 09:30:00,31.65,31.78,31.27,31.29,101300.0,30.0876,30.2112,29.7263,29.7453,101300.0
2013-05-24 10:00:00,31.29,31.4,31.08,31.39,102000.0,29.7453,29.8499,29.5457,29.8404,102000.0
2013-05-24 10:30:00,31.38,31.58,31.34,31.54,60000.0,29.8309,30.021,29.7929,29.983,60000.0
2013-05-24 11:00:00,31.54,31.54,31.3,31.34,41100.0,29.983,29.983,29.7549,29.7929,41100.0
2013-05-24 11:30:00,31.33,31.5,31.31,31.41,51700.0,29.7834,29.945,29.7644,29.8594,51700.0
2013-05-24 12:00:00,31.41,31.46,31.36,31.39,54000.0,29.8594,29.907,29.8119,29.8404,54000.0
2013-05-24 12:30:00,31.39,31.43,31.33,31.37,56500.0,29.8404,29.8784,29.7834,29.8214,56500.0
2013-05-24 13:00:00,31.37,31.6,31.36,31.58,33300.0,29.8214,30.04,29.8119,30.021,33300.0
2013-05-24 13:30:00,31.6,31.7,31.52,31.69,47500.0,30.04,30.1351,29.964,30.1256,47500.0
2013-05-24 14:00:00,31.68,31.68,31.44,31.45,52600.0,30.1161,30.1161,29.8879,29.8975,52600.0
2013-05-24 14:30:00,31.44,31.55,31.38,31.48,42200.0,29.8879,29.9925,29.8309,29.926,42200.0
2013-05-24 15:00:00,31.48,31.56,31.42,31.43,86500.0,29.926,30.002,29.8689,29.8784,86500.0
2013-05-24 15:30:00,31.42,31.73,31.42,31.73,248700.0,29.8689,30.1636,29.8689,30.1636,248700.0
2013-05-28 09:30:00,32.64,33.18,32.38,33.0,206600.0,31.0287,31.542,30.7815,31.3709,206600.0
2013-05-28 10:00:00,33.04,33.58,32.99,33.49,215200.0,31.409,31.9223,31.3614,31.8367,215200.0
2013-05-28 10:30:00,33.5,33.54,33.3,33.38,109900.0,31.8463,31.8843,31.6561,31.7322,109900.0
2013-05-28 11:00:00,33.39,33.47,33.15,33.45,168500.0,31.7417,31.8177,31.5135,31.7987,168500.0
2013-05-28 11:30:00,33.43,33.5,33.26,33.4,109100.0,31.7797,31.8463,31.6181,31.7512,109100.0
2013-05-28 12:00:00,33.4,33.58,33.38,33.46,98800.0,31.7512,31.9223,31.7322,31.8082,98800.0
2013-05-28 12:30:00,33.45,33.68,33.41,33.62,99600.0,31.7987,32.0174,31.7607,31.9603,99600.0
2013-05-28 13:00:00,33.63,33.86,33.62,33.81,114100.0,31.9698,32.1885,31.9603,32.1409,114100.0
2013-05-28 13:30:00,33.81,34.03,33.67,33.7,210700.0,32.1409,32.3501,32.0079,32.0364,210700.0
2013-05-28 14:00:00,33.68,33.84,33.57,33.83,167000.0,32.0174,32.1695,31.9128,32.16,167000.0
2013-05-28 14:30:00,33.83,33.89,33.64,33.88,208600.0,32.16,32.217,31.9793,32.2075,208600.0
2013-05-28 15:00:00,33.88,34.07,33.87,33.95,280600.0,32.2075,32.3881,32.198,32.274,280600.0
2013-05-28 15:30:00,33.95,34.0,33.75,33.85,551700.0,32.274,32.3216,32.0839,32.179,551700.0
2013-05-29 09:30:00,33.32,33.5,32.6,32.69,242500.0,31.6751,31.8463,30.9907,31.0762,242500.0
2013-05-29 10:00:00,32.71,33.12,32.71,32.84,84300.0,31.0952,31.485,31.0952,31.2188,84300.0
2013-05-29 10:30:00,32.84,32.87,32.51,32.58,64400.0,31.2188,31.2474,30.9051,30.9717,64400.0
2013-05-29 11:00:00,32.57,32.91,32.52,32.89,119800.0,30.9622,31.2854,30.9146,31.2664,119800.0
2013-05-29 11:30:00,32.91,33.06,32.76,32.98,144600.0,31.2854,31.428,31.1428,31.3519,144600.0
2013-05-29 12:00:00,32.99,33.05,32.95,32.99,103400.0,31.3614,31.4185,31.3234,31.3614,103400.0
2013-05-29 12:30:00,33.0,33.0,32.78,32.84,46500.0,31.3709,31.3709,31.1618,31.2188,46500.0
2013-05-29 13:00:00,32.85,32.93,32.8,32.93,40300.0,31.2283,31.3044,31.1808,31.3044,40300.0
2013-05-29 13:30:00,32.93,33.17,32.89,33.12,55100.0,31.3044,31.5325,31.2664,31.485,55100.0
2013-05-29 14:00:00,33.1,33.12,32.98,33.03,48200.0,31.466,31.485,31.3519,31.3995,48200.0
2013-05-29 14:30:00,33.03,33.18,33.0,33.07,63400.0,31.3995,31.542,31.3709,31.4375,63400.0
2013-05-29 15:00:00,33.06,33.06,32.91,33.04,61900.0,31.428,31.428,31.2854,31.409,61900.0
2013-05-29 15:30:00,33.05,33.11,32.85,32.98,146900.0,31.4185,31.4755,31.2283,31.3519,146900.0
2013-05-30 09:30:00,33.04,33.42,32.9,33.11,81300.0,31.409,31.7702,31.2759,31.4755,81300.0
2013-05-30 10:00:00,33.08,33.25,32.93,33.14,110400.0,31.447,31.6086,31.3044,31.504,110400.0
2013-05-30 10:30:00,33.13,33.4,32.97,32.98,95600.0,31.4945,31.7512,31.3424,31.3519,95600.0
2013-05-30 11:00:00,32.98,33.06,32.87,32.88,95500.0,31.3519,31.428,31.2474,31.2569,95500.0
2013-05-30 11:30:00,32.91,32.98,32.8,32.87,60000.0,31.2854,31.3519,31.1808,31.2474,60000.0
2013-05-30 12:00:00,32.87,33.0,32.85,33.0,80500.0,31.2474,31.3709,31.2283,31.3709,80500.0
2013-05-30 12:30:00,32.99,33.05,32.95,33.04,56000.0,31.3614,31.4185,31.3234,31.409,56000.0
2013-05-30 13:00:00,33.04,33.15,33.04,33.14,23900.0,31.409,31.5135,31.409,31.504,23900.0
2013-05-30 13:30:00,33.16,33.18,33.07,33.11,26300.0,31.523,31.542,31.4375,31.4755,26300.0
2013-05-30 14:00:00,33.14,33.2,33.02,33.16,57700.0,31.504,31.5611,31.3899,31.523,57700.0
2013-05-30 14:30:00,33.16,33.25,33.12,33.19,44400.0,31.523,31.6086,31.485,31.5516,44400.0
2013-05-30 15:00:00,33.2,33.21,33.03,33.03,31500.0,31.5611,31.5706,31.3995,31.3995,31500.0
2013-05-30 15:30:00,33.04,33.07,32.95,33.04,95200.0,31.409,31.4375,31.3234,31.409,95200.0
2013-05-31 09:30:00,32.78,33.26,32.68,32.95,52700.0,31.1618,31.6181,31.0667,31.3234,52700.0
2013-05-31 10:00:00,33.1,33.14,32.91,33.0,38600.0,31.466,31.504,31.2854,31.3709,38600.0
2013-05-31 10:30:00,33.03,33.16,33.03,33.13,29600.0,31.3995,31.523,31.3995,31.4945,29600.0
2013-05-31 11:00:00,33.16,33.44,33.16,33.39,61700.0,31.523,31.7892,31.523,31.7417,61700.0
2013-05-31 11:30:00,33.34,33.59,33.34,33.55,103700.0,31.6941,31.9318,31.6941,31.8938,103700.0
2013-05-31 12:00:00,33.55,33.62,33.5,33.61,63300.0,31.8938,31.9603,31.8463,31.9508,63300.0
2013-05-31 12:30:00,33.6,33.7,33.55,33.64,115000.0,31.9413,32.0364,31.8938,31.9793,115000.0
2013-05-31 13:00:00,33.64,33.65,33.6,33.61,20700.0,31.9793,31.9888,31.9413,31.9508,20700.0
2013-05-31 13:30:00,33.61,33.67,33.59,33.64,53500.0,31.9508,32.0079,31.9318,31.9793,53500.0
2013-05-31 14:00:00,33.64,33.67,33.56,33.58,156900.0,31.9793,32.0079,31.9033,31.9223,156900.0
2013-05-31 14:30:00,33.57,33.61,33.27,33.31,56100.0,31.9128,31.9508,31.6276,31.6656,56100.0
2013-05-31 15:00:00,33.3,33.44,33.26,33.36,85500.0,31.6561,31.7892,31.6181,31.7132,85500.0
2013-05-31 15:30:00,33.36,33.41,33.15,33.15,205700.0,31.7132,31.7607,31.5135,31.5135,205700.0
2013-06-03 09:30:00,33.3,33.48,32.98,33.16,108400.0,31.6561,31.8272,31.3519,31.523,108400.0
2013-06-03 10:00:00,33.1,33.57,32.82,33.2,133000.0,31.466,31.9128,31.1998,31.5611,133000.0
2013-06-03 10:30:00,33.22,33.22,32.77,32.98,318700.0,31.5801,31.5801,31.1523,31.3519,318700.0
2013-06-03 11:00:00,32.97,33.01,32.29,32.45,168800.0,31.3424,31.3804,30.696,30.8481,168800.0
2013-06-03 11:30:00,32.45,32.64,32.41,32.5,98000.0,30.8481,31.0287,30.8101,30.8956,98000.0
2013-06-03 12:00:00,32.48,32.53,32.4,32.41,87600.0,30.8766,30.9241,30.8006,30.8101,87600.0
2013-06-03 12:30:00,32.41,32.46,32.3,32.3,99700.0,30.8101,30.8576,30.7055,30.7055,99700.0
2013-06-03 13:00:00,32.3,32.39,32.3,32.35,82900.0,30.7055,30.791,30.7055,30.753,82900.0
2013-06-03 13:30:00,32.34,32.61,32.33,32.52,124100.0,30.7435,31.0002,30.734,30.9146,124100.0
2013-06-03 14:00:00,32.52,32.72,32.48,32.51,74500.0,30.9146,31.1048,30.8766,30.9051,74500.0
2013-06-03 14:30:00,32.51,32.65,32.37,32.58,82700.0,30.9051,31.0382,30.772,30.9717,82700.0
2013-06-03 15:00:00,32.59,32.74,32.57,32.68,94300.0,30.9812,31.1238,30.9622,31.0667,94300.0
2013-06-03 15:30:00,32.68,33.19,32.67,33.18,487600.0,31.0667,31.5516,31.0572,31.542,487600.0
2013-06-04 09:30:00,33.35,34.21,33.27,34.08,198000.0,31.7037,32.5212,31.6276,32.3976,198000.0
2013-06-04 10:00:00,34.1,34.15,33.77,33.95,120100.0,32.4166,32.4642,32.1029,32.274,120100.0
2013-06-04 10:30:00,33.94,34.08,33.7,33.93,118500.0,32.2645,32.3976,32.0364,32.255,118500.0
2013-06-04 11:00:00,33.92,33.92,33.7,33.84,69300.0,32.2455,32.2455,32.0364,32.1695,69300.0
2013-06-04 11:30:00,33.83,33.84,33.55,33.56,103100.0,32.16,32.1695,31.8938,31.9033,103100.0
2013-06-04 12:00:00,33.56,33.65,33.39,33.41,117900.0,31.9033,31.9888,31.7417,31.7607,117900.0
2013-06-04 12:30:00,33.42,33.45,33.25,33.28,77700.0,31.7702,31.7987,31.6086,31.6371,77700.0
2013-06-04 13:00:00,33.28,33.31,32.95,33.0,125000.0,31.6371,31.6656,31.3234,31.3709,125000.0
2013-06-04 13:30:00,33.0,33.07,32.77,32.88,116200.0,31.3709,31.4375,31.1523,31.2569,116200.0
2013-06-04 14:00:00,32.87,32.88,32.61,32.8,63900.0,31.2474,31.2569,31.0002,31.1808,63900.0
2013-06-04 14:30:00,32.84,33.11,32.84,32.98,68300.0,31.2188,31.4755,31.2188,31.3519,68300.0
2013-06-04 15:00:00,32.98,33.05,32.78,32.88,79800.0,31.3519,31.4185,31.1618,31.2569,79800.0
2013-06-04 15:30:00,32.86,33.21,32.85,33.03,238400.0,31.2378,31.5706,31.2283,31.3995,238400.0
2013-06-05 09:30:00,32.83,33.05,32.14,32.16,106200.0,31.2093,31.4185,30.5534,30.5724,106200.0
2013-06-05 10:00:00,32.15,32.47,32.03,32.39,223700.0,30.5629,30.8671,30.4488,30.791,223700.0
2013-06-05 10:30:00,32.4,32.4,31.85,31.86,133900.0,30.8006,30.8006,30.2777,30.2872,133900.0
2013-06-05 11:00:00,31.89,32.05,31.65,31.8,191300.0,30.3157,30.4678,30.0876,30.2302,191300.0
2013-06-05 11:30:00,31.79,31.9,31.54,31.54,96400.0,30.2207,30.3252,29.983,29.983,96400.0
2013-06-05 12:00:00,31.55,31.74,31.41,31.71,166400.0,29.9925,30.1731,29.8594,30.1446,166400.0
2013-06-05 12:30:00,31.68,31.71,31.51,31.53,120600.0,30.1161,30.1446,29.9545,29.9735,120600.0
2013-06-05 13:00:00,31.52,31.76,31.5,31.68,94300.0,29.964,30.1921,29.945,30.1161,94300.0
2013-06-05 13:30:00,31.67,31.75,31.63,31.75,112600.0,30.1066,30.1826,30.0686,30.1826,112600.0
2013-06-05 14:00:00,31.74,31.92,31.53,31.55,286400.0,30.1731,30.3442,29.9735,29.9925,286400.0
2013-06-05 14:30:00,31.55,31.64,31.49,31.6,176500.0,29.9925,30.0781,29.9355,30.04,176500.0
2013-06-05 15:00:00,31.6,31.69,31.48,31.69,195200.0,30.04,30.1256,29.926,30.1256,195200.0
2013-06-05 15:30:00,31.69,31.96,31.58,31.93,620500.0,30.1256,30.3823,30.021,30.3538,620500.0
2013-06-06 09:30:00,31.95,32.03,31.49,31.95,81300.0,30.3728,30.4488,29.9355,30.3728,81300.0
2013-06-06 10:00:00,31.95,32.01,31.37,31.53,117300.0,30.3728,30.4298,29.8214,29.9735,117300.0
2013-06-06 10:30:00,31.57,31.64,31.32,31.58,58500.0,30.0115,30.0781,29.7739,30.021,58500.0
2013-06-06 11:00:00,31.61,31.75,31.42,31.5,75700.0,30.0496,30.1826,29.8689,29.945,75700.0
2013-06-06 11:30:00,31.51,31.62,31.28,31.37,148000.0,29.9545,30.0591,29.7358,29.8214,148000.0
2013-06-06 12:00:00,31.33,31.38,30.86,30.94,115400.0,29.7834,29.8309,29.3366,29.4126,115400.0
2013-06-06 12:30:00,30.96,31.09,30.9,30.93,107600.0,29.4316,29.5552,29.3746,29.4031,107600.0
2013-06-06 13:00:00,30.94,31.19,30.88,31.01,60700.0,29.4126,29.6503,29.3556,29.4792,60700.0
2013-06-06 13:30:00,31.06,31.21,31.06,31.11,78100.0,29.5267,29.6693,29.5267,29.5742,78100.0
2013-06-06 14:00:00,31.12,31.42,31.01,31.37,74300.0,29.5837,29.8689,29.4792,29.8214,74300.0
2013-06-06 14:30:00,31.38,31.54,31.34,31.48,72100.0,29.8309,29.983,29.7929,29.926,72100.0
2013-06-06 15:00:00,31.48,31.72,31.48,31.71,112100.0,29.926,30.1541,29.926,30.1446,112100.0
2013-06-06 15:30:00,31.7,31.99,31.69,31.99,272700.0,30.1351,30.4108,30.1256,30.4108,272700.0
2013-06-07 09:30:00,32.27,32.66,32.1,32.5,103700.0,30.677,31.0477,30.5154,30.8956,103700.0
2013-06-07 10:00:00,32.5,33.09,32.43,33.02,152800.0,30.8956,31.4565,30.8291,31.3899,152800.0
2013-06-07 10:30:00,33.01,33.33,32.99,33.33,138900.0,31.3804,31.6846,31.3614,31.6846,138900.0
2013-06-07 11:00:00,33.32,33.62,33.3,33.53,143300.0,31.6751,31.9603,31.6561,31.8748,143300.0
2013-06-07 11:30:00,33.54,33.76,33.46,33.73,201000.0,31.8843,32.0934,31.8082,32.0649,201000.0
2013-06-07 12:00:00,33.73,33.82,33.5,33.72,116300.0,32.0649,32.1505,31.8463,32.0554,116300.0
2013-06-07 12:30:00,33.71,33.72,33.51,33.65,95400.0,32.0459,32.0554,31.8558,31.9888,95400.0
2013-06-07 13:00:00,33.63,33.63,33.55,33.58,87400.0,31.9698,31.9698,31.8938,31.9223,87400.0
2013-06-07 13:30:00,33.55,33.56,33.34,33.46,179900.0,31.8938,31.9033,31.6941,31.8082,179900.0
2013-06-07 14:00:00,33.48,33.69,33.42,33.53,106100.0,31.8272,32.0269,31.7702,31.8748,106100.0
2013-06-07 14:30:00,33.52,33.74,33.48,33.67,116500.0,31.8653,32.0744,31.8272,32.0079,116500.0
2013-06-07 15:00:00,33.67,33.67,33.48,33.58,135900.0,32.0079,32.0079,31.8272,31.9223,135900.0
2013-06-07 15:30:00,33.59,33.76,33.55,33.58,295400.0,31.9318,32.0934,31.8938,31.9223,295400.0
2013-06-10 09:30:00,33.86,34.14,33.67,33.87,119500.0,32.1885,32.4547,32.0079,32.198,119500.0
2013-06-10 10:00:00,33.87,33.9,33.73,33.78,83400.0,32.198,32.2265,32.0649,32.1124,83400.0
2013-06-10 10:30:00,33.82,33.9,33.7,33.73,39900.0,32.1505,32.2265,32.0364,32.0649,39900.0
2013-06-10 11:00:00,33.74,33.9,33.74,33.83,84200.0,32.0744,32.2265,32.0744,32.16,84200.0
2013-06-10 11:30:00,33.83,33.83,33.66,33.67,57800.0,32.16,32.16,31.9984,32.0079,57800.0
2013-06-10 12:00:00,33.67,33.74,33.59,33.7,32700.0,32.0079,32.0744,31.9318,32.0364,32700.0
2013-06-10 12:30:00,33.7,33.72,33.51,33.61,27000.0,32.0364,32.0554,31.8558,31.9508,27000.0
2013-06-10 13:00:00,33.63,33.66,33.53,33.6,27400.0,31.9698,31.9984,31.8748,31.9413,27400.0
2013-06-10 13:30:00,33.6,33.69,33.51,33.52,46100.0,31.9413,32.0269,31.8558,31.8653,46100.0
2013-06-10 14:00:00,33.52,33.6,33.45,33.56,57800.0,31.8653,31.9413,31.7987,31.9033,57800.0
2013-06-10 14:30:00,33.56,33.65,33.5,33.64,74800.0,31.9033,31.9888,31.8463,31.9793,74800.0
2013-06-10 15:00:00,33.64,33.68,33.6,33.64,64700.0,31.9793,32.0174,31.9413,31.9793,64700.0
2013-06-10 15:30:00,33.64,33.74,33.61,33.7,121300.0,31.9793,32.0744,31.9508,32.0364,121300.0
2013-06-11 09:30:00,33.08,33.36,32.65,32.69,192400.0,31.447,31.7132,31.0382,31.0762,192400.0
2013-06-11 10:00:00,32.68,32.82,32.5,32.78,130400.0,31.0667,31.1998,30.8956,31.1618,130400.0
2013-06-11 10:30:00,32.77,33.03,32.75,33.01,78500.0,31.1523,31.3995,31.1333,31.3804,78500.0
2013-06-11 11:00:00,33.02,33.27,32.9,33.27,48700.0,31.3899,31.6276,31.2759,31.6276,48700.0
2013-06-11 11:30:00,33.25,33.4,33.16,33.38,82500.0,31.6086,31.7512,31.523,31.7322,82500.0
2013-06-11 12:00:00,33.39,33.42,33.14,33.17,112700.0,31.7417,31.7702,31.504,31.5325,112700.0
2013-06-11 12:30:00,33.17,33.19,33.08,33.08,71400.0,31.5325,31.5516,31.447,31.447,71400.0
2013-06-11 13:00:00,33.08,33.09,32.98,32.99,160400.0,31.447,31.4565,31.3519,31.3614,160400.0
2013-06-11 13:30:00,32.99,33.0,32.84,32.86,99600.0,31.3614,31.3709,31.2188,31.2378,99600.0
2013-06-11 14:00:00,32.85,32.85,32.74,32.85,50800.0,31.2283,31.2283,31.1238,31.2283,50800.0
2013-06-11 14:30:00,32.86,33.06,32.84,33.03,59400.0,31.2378,31.428,31.2188,31.3995,59400.0
2013-06-11 15:00:00,33.06,33.16,33.01,33.08,61000.0,31.428,31.523,31.3804,31.447,61000.0
2013-06-11 15:30:00,33.06,33.12,32.99,33.04,164700.0,31.428,31.485,31.3614,31.409,164700.0
2013-06-12 09:30:00,33.38,33.5,33.0,33.13,55300.0,31.7322,31.8463,31.3709,31.4945,55300.0
2013-06-12 10:00:00,33.12,33.17,32.89,32.94,59000.0,31.485,31.5325,31.2664,31.3139,59000.0
2013-06-12 10:30:00,32.94,33.04,32.65,32.68,42400.0,31.3139,31.409,31.0382,31.0667,42400.0
2013-06-12 11:00:00,32.68,32.76,32.54,32.63,116100.0,31.0667,31.1428,30.9336,31.0192,116100.0
2013-06-12 11:30:00,32.64,32.74,32.36,32.36,59900.0,31.0287,31.1238,30.7625,30.7625,59900.0
2013-06-12 12:00:00,32.37,32.4,32.05,32.25,77900.0,30.772,30.8006,30.4678,30.658,77900.0
2013-06-12 12:30:00,32.25,32.28,32.06,32.25,50800.0,30.658,30.6865,30.4773,30.658,50800.0
2013-06-12 13:00:00,32.24,32.41,32.22,32.32,56400.0,30.6485,30.8101,30.6294,30.7245,56400.0
2013-06-12 13:30:00,32.3,32.39,32.19,32.23,62600.0,30.7055,30.791,30.6009,30.6389,62600.0
2013-06-12 14:00:00,32.24,32.28,31.74,31.97,199800.0,30.6485,30.6865,30.1731,30.3918,199800.0
2013-06-12 14:30:00,31.95,31.97,31.63,31.69,150300.0,30.3728,30.3918,30.0686,30.1256,150300.0
2013-06-12 15:00:00,31.71,31.71,31.22,31.4,294000.0,30.1446,30.1446,29.6788,29.8499,294000.0
2013-06-12 15:30:00,31.39,31.56,31.31,31.56,481200.0,29.8404,30.002,29.7644,30.002,481200.0
2013-06-13 09:30:00,31.3,31.57,30.93,31.49,87700.0,29.7549,30.0115,29.4031,29.9355,87700.0
2013-06-13 10:00:00,31.51,31.55,31.09,31.15,136600.0,29.9545,29.9925,29.5552,29.6123,136600.0
2013-06-13 10:30:00,31.15,31.38,31.14,31.17,64800.0,29.6123,29.8309,29.6028,29.6313,64800.0
2013-06-13 11:00:00,31.17,31.3,31.13,31.25,90200.0,29.6313,29.7549,29.5932,29.7073,90200.0
2013-06-13 11:30:00,31.26,31.32,31.23,31.3,57300.0,29.7168,29.7739,29.6883,29.7549,57300.0
2013-06-13 12:00:00,31.3,31.3,31.22,31.22,54900.0,29.7549,29.7549,29.6788,29.6788,54900.0
2013-06-13 12:30:00,31.23,31.26,31.19,31.25,68400.0,29.6883,29.7168,29.6503,29.7073,68400.0
2013-06-13 13:00:00,31.26,31.26,31.13,31.17,58500.0,29.7168,29.7168,29.5932,29.6313,58500.0
2013-06-13 13:30:00,31.17,31.21,31.07,31.09,145900.0,29.6313,29.6693,29.5362,29.5552,145900.0
2013-06-13 14:00:00,31.1,31.17,31.05,31.1,109600.0,29.5647,29.6313,29.5172,29.5647,109600.0
2013-06-13 14:30:00,31.1,31.17,31.08,31.16,145800.0,29.5647,29.6313,29.5457,29.6218,145800.0
2013-06-13 15:00:00,31.16,31.45,31.15,31.42,223000.0,29.6218,29.8975,29.6123,29.8689,223000.0
2013-06-13 15:30:00,31.44,31.75,31.37,31.7,532100.0,29.8879,30.1826,29.8214,30.1351,532100.0
2013-06-14 09:30:00,31.78,32.34,31.3,31.58,86200.0,30.2112,30.7435,29.7549,30.021,86200.0
2013-06-14 10:00:00,31.6,31.63,31.23,31.23,114000.0,30.04,30.0686,29.6883,29.6883,114000.0
2013-06-14 10:30:00,31.22,31.51,31.13,31.41,107100.0,29.6788,29.9545,29.5932,29.8594,107100.0
2013-06-14 11:00:00,31.4,31.73,31.37,31.61,65300.0,29.8499,30.1636,29.8214,30.0496,65300.0
2013-06-14 11:30:00,31.61,31.86,31.6,31.81,56400.0,30.0496,30.2872,30.04,30.2397,56400.0
2013-06-14 12:00:00,31.81,31.82,31.69,31.79,59000.0,30.2397,30.2492,30.1256,30.2207,59000.0
2013-06-14 12:30:00,31.81,31.88,31.78,31.82,41700.0,30.2397,30.3062,30.2112,30.2492,41700.0
2013-06-14 13:00:00,31.81,31.81,31.59,31.64,101600.0,30.2397,30.2397,30.0305,30.0781,101600.0
2013-06-14 13:30:00,31.63,31.89,30.46,30.5,601500.0,30.0686,30.3157,28.9563,28.9943,601500.0
2013-06-14 14:00:00,30.5,31.07,30.47,31.01,491900.0,28.9943,29.5362,28.9658,29.4792,491900.0
2013-06-14 14:30:00,31.01,31.04,30.74,30.82,139900.0,29.4792,29.5077,29.2225,29.2986,139900.0
2013-06-14 15:00:00,30.81,30.95,30.69,30.69,201300.0,29.289,29.4221,29.175,29.175,201300.0
2013-06-14 15:30:00,30.7,30.8,30.53,30.61,456800.0,29.1845,29.2795,29.0229,29.0989,456800.0
2013-06-17 09:30:00,30.9,30.95,30.46,30.63,196300.0,29.3746,29.4221,28.9563,29.1179,196300.0
2013-06-17 10:00:00,30.6,30.71,30.54,30.57,198700.0,29.0894,29.194,29.0324,29.0609,198700.0
2013-06-17 10:30:00,30.59,30.78,30.58,30.76,130200.0,29.0799,29.2605,29.0704,29.2415,130200.0
2013-06-17 11:00:00,30.77,30.91,30.75,30.75,148800.0,29.251,29.3841,29.232,29.232,148800.0
2013-06-17 11:30:00,30.75,30.75,30.53,30.64,70400.0,29.232,29.232,29.0229,29.1274,70400.0
2013-06-17 12:00:00,30.63,30.65,30.53,30.57,61200.0,29.1179,29.1369,29.0229,29.0609,61200.0
2013-06-17 12:30:00,30.56,30.71,30.53,30.56,97600.0,29.0514,29.194,29.0229,29.0514,97600.0
2013-06-17 13:00:00,30.56,30.69,30.51,30.62,83400.0,29.0514,29.175,29.0039,29.1084,83400.0
2013-06-17 13:30:00,30.61,30.62,30.55,30.55,78000.0,29.0989,29.1084,29.0419,29.0419,78000.0
2013-06-17 14:00:00,30.56,30.59,30.17,30.24,254900.0,29.0514,29.0799,28.6806,28.7472,254900.0
2013-06-17 14:30:00,30.24,30.3,30.12,30.14,157900.0,28.7472,28.8042,28.6331,28.6521,157900.0
2013-06-17 15:00:00,30.14,30.47,30.12,30.43,186900.0,28.6521,28.9658,28.6331,28.9278,186900.0
2013-06-17 15:30:00,30.43,30.58,30.43,30.52,417900.0,28.9278,29.0704,28.9278,29.0134,417900.0
2013-06-18 09:30:00,30.57,31.22,30.47,30.89,287500.0,29.0609,29.6788,28.9658,29.3651,287500.0
2013-06-18 10:00:00,30.89,31.05,30.85,30.95,123400.0,29.3651,29.5172,29.3271,29.4221,123400.0
2013-06-18 10:30:00,30.93,31.22,30.9,31.15,82000.0,29.4031,29.6788,29.3746,29.6123,82000.0
2013-06-18 11:00:00,31.16,31.16,30.98,31.04,60300.0,29.6218,29.6218,29.4507,29.5077,60300.0
2013-06-18 11:30:00,31.05,31.1,30.98,30.98,65800.0,29.5172,29.5647,29.4507,29.4507,65800.0
2013-06-18 12:00:00,30.98,31.04,30.9,31.0,76700.0,29.4507,29.5077,29.3746,29.4697,76700.0
2013-06-18 12:30:00,31.01,31.04,30.94,30.96,79700.0,29.4792,29.5077,29.4126,29.4316,79700.0
2013-06-18 13:00:00,30.96,30.97,30.88,30.94,45600.0,29.4316,29.4411,29.3556,29.4126,45600.0
2013-06-18 13:30:00,30.93,30.99,30.89,30.93,66200.0,29.4031,29.4602,29.3651,29.4031,66200.0
2013-06-18 14:00:00,30.93,31.06,30.91,30.99,142100.0,29.4031,29.5267,29.3841,29.4602,142100.0
2013-06-18 14:30:00,31.0,31.02,30.95,31.01,113200.0,29.4697,29.4887,29.4221,29.4792,113200.0
2013-06-18 15:00:00,31.01,31.07,30.96,31.01,152300.0,29.4792,29.5362,29.4316,29.4792,152300.0
2013-06-18 15:30:00,31.01,31.05,30.89,30.95,247200.0,29.4792,29.5172,29.3651,29.4221,247200.0
2013-06-19 09:30:00,30.98,31.09,30.86,31.09,38100.0,29.4507,29.5552,29.3366,29.5552,38100.0
2013-06-19 10:00:00,31.08,31.13,31.03,31.1,42400.0,29.5457,29.5932,29.4982,29.5647,42400.0
2013-06-19 10:30:00,31.11,31.19,31.06,31.13,53200.0,29.5742,29.6503,29.5267,29.5932,53200.0
2013-06-19 11:00:00,31.13,31.33,31.09,31.33,48300.0,29.5932,29.7834,29.5552,29.7834,48300.0
2013-06-19 11:30:00,31.31,31.35,31.22,31.22,54300.0,29.7644,29.8024,29.6788,29.6788,54300.0
2013-06-19 12:00:00,31.21,31.28,31.17,31.27,59900.0,29.6693,29.7358,29.6313,29.7263,59900.0
2013-06-19 12:30:00,31.27,31.42,31.23,31.41,86500.0,29.7263,29.8689,29.6883,29.8594,86500.0
2013-06-19 13:00:00,31.41,31.47,31.39,31.46,134500.0,29.8594,29.9165,29.8404,29.907,134500.0
2013-06-19 13:30:00,31.46,31.57,31.41,31.55,80100.0,29.907,30.0115,29.8594,29.9925,80100.0
2013-06-19 14:00:00,31.54,31.71,31.28,31.6,209600.0,29.983,30.1446,29.7358,30.04,209600.0
2013-06-19 14:30:00,31.59,31.69,31.16,31.21,125900.0,30.0305,30.1256,29.6218,29.6693,125900.0
2013-06-19 15:00:00,31.2,31.38,31.17,31.29,173200.0,29.6598,29.8309,29.6313,29.7453,173200.0
2013-06-19 15:30:00,31.3,31.37,31.09,31.15,329300.0,29.7549,29.8214,29.5552,29.6123,329300.0
2013-06-20 09:30:00,30.62,30.89,29.7,29.85,274800.0,29.1084,29.3651,28.2338,28.3764,274800.0
2013-06-20 10:00:00,29.84,30.04,29.56,29.81,207400.0,28.3669,28.5571,28.1008,28.3384,207400.0
2013-06-20 10:30:00,29.81,29.92,29.58,29.82,214600.0,28.3384,28.443,28.1198,28.3479,214600.0
2013-06-20 11:00:00,29.83,29.87,29.72,29.75,79600.0,28.3574,28.3954,28.2529,28.2814,79600.0
2013-06-20 11:30:00,29.73,29.95,29.72,29.92,114400.0,28.2624,28.4715,28.2529,28.443,114400.0
2013-06-20 12:00:00,29.91,30.1,29.91,30.02,88300.0,28.4335,28.6141,28.4335,28.538,88300.0
2013-06-20 12:30:00,30.02,30.14,30.0,30.04,58900.0,28.538,28.6521,28.519,28.5571,58900.0
2013-06-20 13:00:00,30.04,30.2,29.98,30.04,151600.0,28.5571,28.7092,28.5,28.5571,151600.0
2013-06-20 13:30:00,30.04,30.05,29.76,29.88,76100.0,28.5571,28.5666,28.2909,28.405,76100.0
2013-06-20 14:00:00,29.85,29.87,29.57,29.65,124400.0,28.3764,28.3954,28.1103,28.1863,124400.0
2013-06-20 14:30:00,29.66,29.68,29.46,29.53,112300.0,28.1958,28.2148,28.0057,28.0722,112300.0
2013-06-20 15:00:00,29.51,29.61,29.48,29.5,124500.0,28.0532,28.1483,28.0247,28.0437,124500.0
2013-06-20 15:30:00,29.5,29.71,29.37,29.66,310000.0,28.0437,28.2433,27.9201,28.1958,310000.0
2013-06-21 09:30:00,29.81,30.02,29.14,29.14,353400.0,28.3384,28.538,27.7015,27.7015,353400.0
2013-06-21 10:00:00,29.17,29.22,28.57,28.58,426400.0,27.73,27.7775,27.1596,27.1691,426400.0
2013-06-21 10:30:00,28.58,28.64,28.13,28.34,520400.0,27.1691,27.2262,26.7413,26.941,520400.0
2013-06-21 11:00:00,28.35,28.41,27.81,27.84,276900.0,26.9505,27.0075,26.4371,26.4657,276900.0
2013-06-21 11:30:00,27.84,28.37,27.69,28.31,326000.0,26.4657,26.9695,26.3231,26.9125,326000.0
2013-06-21 12:00:00,28.29,28.72,28.29,28.5,255300.0,26.8934,27.3022,26.8934,27.0931,255300.0
2013-06-21 12:30:00,28.5,28.61,28.35,28.55,232300.0,27.0931,27.1976,26.9505,27.1406,232300.0
2013-06-21 13:00:00,28.56,28.8,28.45,28.47,147400.0,27.1501,27.3783,27.0455,27.0646,147400.0
2013-06-21 13:30:00,28.51,28.68,28.43,28.48,189200.0,27.1026,27.2642,27.0265,27.0741,189200.0
2013-06-21 14:00:00,28.47,28.66,28.36,28.57,153000.0,27.0646,27.2452,26.96,27.1596,153000.0
2013-06-21 14:30:00,28.58,28.6,28.42,28.53,141600.0,27.1691,27.1881,27.017,27.1216,141600.0
2013-06-21 15:00:00,28.52,28.63,28.44,28.51,188900.0,27.1121,27.2167,27.036,27.1026,188900.0
2013-06-21 15:30:00,28.5,28.51,27.98,28.09,912100.0,27.0931,27.1026,26.5987,26.7033,912100.0
2013-06-24 09:30:00,27.48,27.66,27.1,27.61,255100.0,26.1234,26.2945,25.7622,26.247,255100.0
2013-06-24 10:00:00,27.61,27.61,27.32,27.32,77400.0,26.247,26.247,25.9713,25.9713,77400.0
2013-06-24 10:30:00,27.3,27.56,27.22,27.43,61600.0,25.9523,26.1995,25.8763,26.0759,61600.0
2013-06-24 11:00:00,27.4,27.5,27.03,27.08,66800.0,26.0474,26.1424,25.6956,25.7432,66800.0
2013-06-24 11:30:00,27.06,27.31,26.95,27.28,81800.0,25.7242,25.9618,25.6196,25.9333,81800.0
2013-06-24 12:00:00,27.29,27.34,26.95,27.01,74500.0,25.9428,25.9903,25.6196,25.6766,74500.0
2013-06-24 12:30:00,27.02,27.31,26.99,27.3,65800.0,25.6861,25.9618,25.6576,25.9523,65800.0
2013-06-24 13:00:00,27.26,27.4,27.1,27.26,42400.0,25.9143,26.0474,25.7622,25.9143,42400.0
2013-06-24 13:30:00,27.29,27.48,27.21,27.36,195100.0,25.9428,26.1234,25.8668,26.0094,195100.0
2013-06-24 14:00:00,27.37,27.87,27.32,27.86,358000.0,26.0189,26.4942,25.9713,26.4847,358000.0
2013-06-24 14:30:00,27.86,28.09,27.84,28.06,151800.0,26.4847,26.7033,26.4657,26.6748,151800.0
2013-06-24 15:00:00,28.06,28.16,27.9,27.91,176400.0,26.6748,26.7699,26.5227,26.5322,176400.0
2013-06-24 15:30:00,27.92,28.09,27.88,27.89,319700.0,26.5417,26.7033,26.5037,26.5132,319700.0
2013-06-25 09:30:00,28.21,28.66,28.11,28.33,110200.0,26.8174,27.2452,26.7223,26.9315,110200.0
2013-06-25 10:00:00,28.31,28.73,28.2,28.69,151100.0,26.9125,27.3117,26.8079,27.2737,151100.0
2013-06-25 10:30:00,28.67,29.01,28.42,28.91,128200.0,27.2547,27.5779,27.017,27.4828,128200.0
2013-06-25 11:00:00,28.94,29.11,28.76,28.81,132200.0,27.5114,27.673,27.3402,27.3878,132200.0
2013-06-25 11:30:00,28.8,28.85,28.59,28.64,154400.0,27.3783,27.4258,27.1786,27.2262,154400.0
2013-06-25 12:00:00,28.63,28.71,28.51,28.56,99100.0,27.2167,27.2927,27.1026,27.1501,99100.0
2013-06-25 12:30:00,28.56,28.59,28.49,28.55,122600.0,27.1501,27.1786,27.0836,27.1406,122600.0
2013-06-25 13:00:00,28.55,28.61,28.44,28.48,93700.0,27.1406,27.1976,27.036,27.0741,93700.0
2013-06-25 13:30:00,28.46,28.51,28.43,28.5,83100.0,27.0551,27.1026,27.0265,27.0931,83100.0
2013-06-25 14:00:00,28.5,28.56,28.37,28.39,100400.0,27.0931,27.1501,26.9695,26.9885,100400.0
2013-06-25 14:30:00,28.39,28.52,28.37,28.44,116300.0,26.9885,27.1121,26.9695,27.036,116300.0
2013-06-25 15:00:00,28.44,28.52,28.42,28.48,135200.0,27.036,27.1121,27.017,27.0741,135200.0
2013-06-25 15:30:00,28.49,28.62,28.42,28.62,624600.0,27.0836,27.2072,27.017,27.2072,624600.0
2013-06-26 09:30:00,28.95,29.45,28.88,29.36,219700.0,27.5209,27.9962,27.4543,27.9106,219700.0
2013-06-26 10:00:00,29.37,29.45,29.2,29.2,148000.0,27.9201,27.9962,27.7585,27.7585,148000.0
2013-06-26 10:30:00,29.2,29.28,29.16,29.26,188000.0,27.7585,27.8346,27.7205,27.8156,188000.0
2013-06-26 11:00:00,29.25,29.37,29.09,29.37,111100.0,27.8061,27.9201,27.654,27.9201,111100.0
2013-06-26 11:30:00,29.37,29.43,29.25,29.25,87700.0,27.9201,27.9772,27.8061,27.8061,87700.0
2013-06-26 12:00:00,29.25,29.48,29.24,29.47,104800.0,27.8061,28.0247,27.7965,28.0152,104800.0
2013-06-26 12:30:00,29.48,29.57,29.45,29.55,116200.0,28.0247,28.1103,27.9962,28.0912,116200.0
2013-06-26 13:00:00,29.54,29.67,29.51,29.51,90300.0,28.0817,28.2053,28.0532,28.0532,90300.0
2013-06-26 13:30:00,29.52,29.52,29.46,29.5,87100.0,28.0627,28.0627,28.0057,28.0437,87100.0
2013-06-26 14:00:00,29.5,29.9,29.48,29.88,218900.0,28.0437,28.424,28.0247,28.405,218900.0
2013-06-26 14:30:00,29.89,29.93,29.49,29.6,182500.0,28.4145,28.4525,28.0342,28.1388,182500.0
2013-06-26 15:00:00,29.59,29.68,29.5,29.53,174700.0,28.1293,28.2148,28.0437,28.0722,174700.0
2013-06-26 15:30:00,29.53,29.53,29.21,29.22,767700.0,28.0722,28.0722,27.768,27.7775,767700.0
2013-06-27 09:30:00,29.5,29.79,29.42,29.64,139400.0,28.0437,28.3194,27.9677,28.1768,139400.0
2013-06-27 10:00:00,29.61,29.63,29.4,29.47,143200.0,28.1483,28.1673,27.9486,28.0152,143200.0
2013-06-27 10:30:00,29.47,29.71,29.45,29.66,110700.0,28.0152,28.2433,27.9962,28.1958,110700.0
2013-06-27 11:00:00,29.67,29.85,29.45,29.59,122200.0,28.2053,28.3764,27.9962,28.1293,122200.0
2013-06-27 11:30:00,29.59,29.63,29.52,29.52,81100.0,28.1293,28.1673,28.0627,28.0627,81100.0
2013-06-27 12:00:00,29.53,29.56,29.41,29.46,96400.0,28.0722,28.1008,27.9582,28.0057,96400.0
2013-06-27 12:30:00,29.46,29.57,29.39,29.46,49500.0,28.0057,28.1103,27.9391,28.0057,49500.0
2013-06-27 13:00:00,29.46,29.54,29.44,29.47,58000.0,28.0057,28.0817,27.9867,28.0152,58000.0
2013-06-27 13:30:00,29.47,29.57,29.42,29.42,83000.0,28.0152,28.1103,27.9677,27.9677,83000.0
2013-06-27 14:00:00,29.42,29.45,29.3,29.36,138700.0,27.9677,27.9962,27.8536,27.9106,138700.0
2013-06-27 14:30:00,29.36,29.53,29.34,29.47,124700.0,27.9106,28.0722,27.8916,28.0152,124700.0
2013-06-27 15:00:00,29.47,29.49,29.35,29.42,110400.0,28.0152,28.0342,27.9011,27.9677,110400.0
2013-06-27 15:30:00,29.41,29.54,29.41,29.49,399500.0,27.9582,28.0817,27.9582,28.0342,399500.0
2013-06-28 09:30:00,29.42,29.5,29.0,29.04,76800.0,27.9677,28.0437,27.5684,27.6064,76800.0
2013-06-28 10:00:00,29.06,29.18,28.98,29.08,93200.0,27.6254,27.7395,27.5494,27.6444,93200.0
2013-06-28 10:30:00,29.08,29.41,29.07,29.38,67400.0,27.6444,27.9582,27.6349,27.9296,67400.0
2013-06-28 11:00:00,29.36,29.41,29.33,29.34,76000.0,27.9106,27.9582,27.8821,27.8916,76000.0
2013-06-28 11:30:00,29.35,29.41,29.2,29.22,62900.0,27.9011,27.9582,27.7585,27.7775,62900.0
2013-06-28 12:00:00,29.22,29.22,29.0,29.04,88600.0,27.7775,27.7775,27.5684,27.6064,88600.0
2013-06-28 12:30:00,29.04,29.16,28.98,29.14,225500.0,27.6064,27.7205,27.5494,27.7015,225500.0
2013-06-28 13:00:00,29.14,29.23,28.96,29.0,175700.0,27.7015,27.787,27.5304,27.5684,175700.0
2013-06-28 13:30:00,29.0,29.12,28.98,29.06,141100.0,27.5684,27.6825,27.5494,27.6254,141100.0
2013-06-28 14:00:00,29.05,29.08,28.96,28.96,137700.0,27.6159,27.6444,27.5304,27.5304,137700.0
2013-06-28 14:30:00,28.96,29.06,28.94,28.95,173900.0,27.5304,27.6254,27.5114,27.5209,173900.0
2013-06-28 15:00:00,28.95,29.06,28.89,28.98,143300.0,27.5209,27.6254,27.4638,27.5494,143300.0
2013-06-28 15:30:00,28.99,29.07,28.73,28.74,1102400.0,27.5589,27.6349,27.3117,27.3212,1102400.0
2013-07-01 09:30:00,29.16,29.5,28.92,29.46,147700.0,27.7205,28.0437,27.4923,28.0057,147700.0
2013-07-01 10:00:00,29.46,29.73,29.46,29.6,207200.0,28.0057,28.2624,28.0057,28.1388,207200.0
2013-07-01 10:30:00,29.6,29.84,29.59,29.82,122800.0,28.1388,28.3669,28.1293,28.3479,122800.0
2013-07-01 11:00:00,29.81,29.99,29.77,29.79,145300.0,28.3384,28.5095,28.3004,28.3194,145300.0
2013-07-01 11:30:00,29.8,29.9,29.71,29.84,87200.0,28.3289,28.424,28.2433,28.3669,87200.0
2013-07-01 12:00:00,29.84,29.92,29.7,29.84,103400.0,28.3669,28.443,28.2338,28.3669,103400.0
2013-07-01 12:30:00,29.83,29.9,29.78,29.87,95100.0,28.3574,28.424,28.3099,28.3954,95100.0
2013-07-01 13:00:00,29.87,30.28,29.85,30.06,192400.0,28.3954,28.7852,28.3764,28.5761,192400.0
2013-07-01 13:30:00,30.06,30.37,30.05,30.32,177700.0,28.5761,28.8708,28.5666,28.8232,177700.0
2013-07-01 14:00:00,30.3,30.35,30.2,30.29,297600.0,28.8042,28.8518,28.7092,28.7947,297600.0
2013-07-01 14:30:00,30.29,30.3,30.17,30.19,419700.0,28.7947,28.8042,28.6806,28.6997,419700.0
2013-07-01 15:00:00,30.19,30.36,30.19,30.27,311600.0,28.6997,28.8613,28.6997,28.7757,311600.0
2013-07-01 15:30:00,30.26,30.55,30.17,30.52,725300.0,28.7662,29.0419,28.6806,29.0134,725300.0
2013-07-02 09:30:00,30.57,30.75,30.18,30.56,93900.0,29.0609,29.232,28.6901,29.0514,93900.0
2013-07-02 10:00:00,30.58,30.9,30.5,30.66,97300.0,29.0704,29.3746,28.9943,29.1464,97300.0
2013-07-02 10:30:00,30.67,30.92,30.57,30.57,94600.0,29.156,29.3936,29.0609,29.0609,94600.0
2013-07-02 11:00:00,30.58,30.7,30.43,30.65,84000.0,29.0704,29.1845,28.9278,29.1369,84000.0
2013-07-02 11:30:00,30.64,30.74,30.56,30.74,43300.0,29.1274,29.2225,29.0514,29.2225,43300.0
2013-07-02 12:00:00,30.74,30.78,30.42,30.49,47800.0,29.2225,29.2605,28.9183,28.9848,47800.0
2013-07-02 12:30:00,30.47,30.55,30.44,30.48,43000.0,28.9658,29.0419,28.9373,28.9753,43000.0
2013-07-02 13:00:00,30.47,30.48,30.33,30.39,77800.0,28.9658,28.9753,28.8327,28.8898,77800.0
2013-07-02 13:30:00,30.38,30.39,30.13,30.32,74200.0,28.8803,28.8898,28.6426,28.8232,74200.0
2013-07-02 14:00:00,30.32,30.33,29.92,29.92,69400.0,28.8232,28.8327,28.443,28.443,69400.0
2013-07-02 14:30:00,29.92,30.24,29.89,30.22,66400.0,28.443,28.7472,28.4145,28.7282,66400.0
2013-07-02 15:00:00,30.22,30.28,30.17,30.23,81400.0,28.7282,28.7852,28.6806,28.7377,81400.0
2013-07-02 15:30:00,30.24,30.32,30.17,30.2,171200.0,28.7472,28.8232,28.6806,28.7092,171200.0
2013-07-03 09:30:00,30.1,30.5,29.95,30.3,62400.0,28.6141,28.9943,28.4715,28.8042,62400.0
2013-07-03 10:00:00,30.3,30.58,30.23,30.43,96500.0,28.8042,29.0704,28.7377,28.9278,96500.0
2013-07-03 10:30:00,30.45,30.53,30.09,30.09,185900.0,28.9468,29.0229,28.6046,28.6046,185900.0
2013-07-03 11:00:00,30.1,30.27,30.01,30.27,107300.0,28.6141,28.7757,28.5285,28.7757,107300.0
2013-07-03 11:30:00,30.28,30.48,30.18,30.45,50700.0,28.7852,28.9753,28.6901,28.9468,50700.0
2013-07-03 12:00:00,30.47,30.55,30.36,30.51,74500.0,28.9658,29.0419,28.8613,29.0039,74500.0
2013-07-03 12:30:00,30.51,30.55,30.18,30.24,244700.0,29.0039,29.0419,28.6901,28.7472,244700.0
2013-07-05 09:30:00,30.66,31.5,30.5,30.99,182300.0,29.1464,29.945,28.9943,29.4602,182300.0
2013-07-05 10:00:00,31.02,31.42,30.99,31.18,225300.0,29.4887,29.8689,29.4602,29.6408,225300.0
2013-07-05 10:30:00,31.19,31.75,31.17,31.74,158000.0,29.6503,30.1826,29.6313,30.1731,158000.0
2013-07-05 11:00:00,31.73,31.95,31.63,31.9,107000.0,30.1636,30.3728,30.0686,30.3252,107000.0
2013-07-05 11:30:00,31.9,32.05,31.78,32.03,120300.0,30.3252,30.4678,30.2112,30.4488,120300.0
2013-07-05 12:00:00,32.03,32.2,31.94,32.16,113600.0,30.4488,30.6104,30.3633,30.5724,113600.0
2013-07-05 12:30:00,32.16,32.16,31.98,32.0,66800.0,30.5724,30.5724,30.4013,30.4203,66800.0
2013-07-05 13:00:00,32.0,32.08,31.9,31.93,89000.0,30.4203,30.4963,30.3252,30.3538,89000.0
2013-07-05 13:30:00,31.92,32.06,31.9,32.06,76500.0,30.3442,30.4773,30.3252,30.4773,76500.0
2013-07-05 14:00:00,32.06,32.09,31.95,31.99,163000.0,30.4773,30.5059,30.3728,30.4108,163000.0
2013-07-05 14:30:00,31.99,32.16,31.97,32.16,169000.0,30.4108,30.5724,30.3918,30.5724,169000.0
2013-07-05 15:00:00,32.16,32.21,32.0,32.01,119600.0,30.5724,30.6199,30.4203,30.4298,119600.0
2013-07-05 15:30:00,32.02,32.08,31.93,32.08,300100.0,30.4393,30.4963,30.3538,30.4963,300100.0
2013-07-08 09:30:00,32.45,32.69,32.24,32.47,110800.0,30.8481,31.0762,30.6485,30.8671,110800.0
2013-07-08 10:00:00,32.43,32.55,32.29,32.44,131100.0,30.8291,30.9431,30.696,30.8386,131100.0
2013-07-08 10:30:00,32.44,32.44,32.16,32.34,105000.0,30.8386,30.8386,30.5724,30.7435,105000.0
2013-07-08 11:00:00,32.34,32.4,32.1,32.14,40600.0,30.7435,30.8006,30.5154,30.5534,40600.0
2013-07-08 11:30:00,32.13,32.2,31.98,31.98,52900.0,30.5439,30.6104,30.4013,30.4013,52900.0
2013-07-08 12:00:00,31.99,32.08,31.81,32.04,65000.0,30.4108,30.4963,30.2397,30.4583,65000.0
2013-07-08 12:30:00,32.04,32.13,32.0,32.01,33900.0,30.4583,30.5439,30.4203,30.4298,33900.0
2013-07-08 13:00:00,32.01,32.13,31.98,32.05,60800.0,30.4298,30.5439,30.4013,30.4678,60800.0
2013-07-08 13:30:00,32.05,32.09,32.0,32.07,42000.0,30.4678,30.5059,30.4203,30.4868,42000.0
2013-07-08 14:00:00,32.08,32.13,31.91,31.91,79700.0,30.4963,30.5439,30.3347,30.3347,79700.0
2013-07-08 14:30:00,31.94,31.98,31.9,31.93,56900.0,30.3633,30.4013,30.3252,30.3538,56900.0
2013-07-08 15:00:00,31.94,32.02,31.84,31.84,89000.0,30.3633,30.4393,30.2682,30.2682,89000.0
2013-07-08 15:30:00,31.85,32.03,31.84,31.92,151300.0,30.2777,30.4488,30.2682,30.3442,151300.0
2013-07-09 09:30:00,32.19,32.29,31.75,31.82,149700.0,30.6009,30.696,30.1826,30.2492,149700.0
2013-07-09 10:00:00,31.84,32.12,31.78,31.96,79900.0,30.2682,30.5344,30.2112,30.3823,79900.0
2013-07-09 10:30:00,31.95,31.99,31.76,31.84,49300.0,30.3728,30.4108,30.1921,30.2682,49300.0
2013-07-09 11:00:00,31.84,31.93,31.82,31.89,86100.0,30.2682,30.3538,30.2492,30.3157,86100.0
2013-07-09 11:30:00,31.9,32.11,31.84,32.1,91900.0,30.3252,30.5249,30.2682,30.5154,91900.0
2013-07-09 12:00:00,32.1,32.11,31.81,31.85,65500.0,30.5154,30.5249,30.2397,30.2777,65500.0
2013-07-09 12:30:00,31.83,32.07,31.8,32.06,66600.0,30.2587,30.4868,30.2302,30.4773,66600.0
2013-07-09 13:00:00,32.05,32.14,32.0,32.07,51700.0,30.4678,30.5534,30.4203,30.4868,51700.0
2013-07-09 13:30:00,32.07,32.07,31.88,31.93,54400.0,30.4868,30.4868,30.3062,30.3538,54400.0
2013-07-09 14:00:00,31.93,31.96,31.89,31.9,58300.0,30.3538,30.3823,30.3157,30.3252,58300.0
2013-07-09 14:30:00,31.9,31.96,31.8,31.81,64000.0,30.3252,30.3823,30.2302,30.2397,64000.0
2013-07-09 15:00:00,31.81,31.89,31.8,31.89,47800.0,30.2397,30.3157,30.2302,30.3157,47800.0
2013-07-09 15:30:00,31.89,31.92,31.66,31.68,191700.0,30.3157,30.3442,30.0971,30.1161,191700.0
2013-07-10 09:30:00,31.57,31.88,31.33,31.85,68100.0,30.0115,30.3062,29.7834,30.2777,68100.0
2013-07-10 10:00:00,31.85,31.91,31.58,31.78,80100.0,30.2777,30.3347,30.021,30.2112,80100.0
2013-07-10 10:30:00,31.78,32.06,31.78,32.0,87700.0,30.2112,30.4773,30.2112,30.4203,87700.0
2013-07-10 11:00:00,32.0,32.01,31.68,31.69,74100.0,30.4203,30.4298,30.1161,30.1256,74100.0
2013-07-10 11:30:00,31.7,31.89,31.69,31.84,39800.0,30.1351,30.3157,30.1256,30.2682,39800.0
2013-07-10 12:00:00,31.84,31.91,31.75,31.78,54300.0,30.2682,30.3347,30.1826,30.2112,54300.0
2013-07-10 12:30:00,31.78,31.86,31.73,31.86,41800.0,30.2112,30.2872,30.1636,30.2872,41800.0
2013-07-10 13:00:00,31.87,31.92,31.77,31.8,34400.0,30.2967,30.3442,30.2017,30.2302,34400.0
2013-07-10 13:30:00,31.8,31.92,31.8,31.87,43000.0,30.2302,30.3442,30.2302,30.2967,43000.0
2013-07-10 14:00:00,31.86,32.09,31.81,32.09,107600.0,30.2872,30.5059,30.2397,30.5059,107600.0
2013-07-10 14:30:00,32.09,32.22,31.98,32.12,145500.0,30.5059,30.6294,30.4013,30.5344,145500.0
2013-07-10 15:00:00,32.12,32.15,31.96,32.15,138400.0,30.5344,30.5629,30.3823,30.5629,138400.0
2013-07-10 15:30:00,32.14,32.33,32.09,32.32,297100.0,30.5534,30.734,30.5059,30.7245,297100.0
2013-07-11 09:30:00,33.04,33.3,32.54,32.73,215400.0,31.409,31.6561,30.9336,31.1143,215400.0
2013-07-11 10:00:00,32.73,32.78,32.47,32.48,65200.0,31.1143,31.1618,30.8671,30.8766,65200.0
2013-07-11 10:30:00,32.47,32.58,32.35,32.49,59800.0,30.8671,30.9717,30.753,30.8861,59800.0
2013-07-11 11:00:00,32.49,32.67,32.44,32.66,72700.0,30.8861,31.0572,30.8386,31.0477,72700.0
2013-07-11 11:30:00,32.65,32.76,32.51,32.72,76200.0,31.0382,31.1428,30.9051,31.1048,76200.0
2013-07-11 12:00:00,32.72,32.72,32.33,32.48,30800.0,31.1048,31.1048,30.734,30.8766,30800.0
2013-07-11 12:30:00,32.48,32.49,32.21,32.21,35800.0,30.8766,30.8861,30.6199,30.6199,35800.0
2013-07-11 13:00:00,32.21,32.38,32.19,32.37,29400.0,30.6199,30.7815,30.6009,30.772,29400.0
2013-07-11 13:30:00,32.37,32.37,32.26,32.3,57400.0,30.772,30.772,30.6675,30.7055,57400.0
2013-07-11 14:00:00,32.3,32.43,32.27,32.43,92800.0,30.7055,30.8291,30.677,30.8291,92800.0
2013-07-11 14:30:00,32.44,32.61,32.44,32.55,78100.0,30.8386,31.0002,30.8386,30.9431,78100.0
2013-07-11 15:00:00,32.55,32.62,32.55,32.61,65900.0,30.9431,31.0097,30.9431,31.0002,65900.0
2013-07-11 15:30:00,32.6,32.61,32.49,32.55,187200.0,30.9907,31.0002,30.8861,30.9431,187200.0
2013-07-12 09:30:00,32.34,32.49,32.13,32.24,73700.0,30.7435,30.8861,30.5439,30.6485,73700.0
2013-07-12 10:00:00,32.22,32.56,32.19,32.3,72900.0,30.6294,30.9527,30.6009,30.7055,72900.0
2013-07-12 10:30:00,32.3,32.51,32.22,32.5,95700.0,30.7055,30.9051,30.6294,30.8956,95700.0
2013-07-12 11:00:00,32.5,32.5,32.32,32.4,29300.0,30.8956,30.8956,30.7245,30.8006,29300.0
2013-07-12 11:30:00,32.4,32.45,32.25,32.27,42400.0,30.8006,30.8481,30.658,30.677,42400.0
2013-07-12 12:00:00,32.27,32.42,32.27,32.32,203300.0,30.677,30.8196,30.677,30.7245,203300.0
2013-07-12 12:30:00,32.35,32.43,32.29,32.41,119000.0,30.753,30.8291,30.696,30.8101,119000.0
2013-07-12 13:00:00,32.43,32.63,32.42,32.62,62800.0,30.8291,31.0192,30.8196,31.0097,62800.0
2013-07-12 13:30:00,32.59,32.71,32.59,32.63,64500.0,30.9812,31.0952,30.9812,31.0192,64500.0
2013-07-12 14:00:00,32.64,32.66,32.53,32.59,39000.0,31.0287,31.0477,30.9241,30.9812,39000.0
2013-07-12 14:30:00,32.6,32.73,32.6,32.7,54400.0,30.9907,31.1143,30.9907,31.0857,54400.0
2013-07-12 15:00:00,32.7,32.76,32.7,32.76,62400.0,31.0857,31.1428,31.0857,31.1428,62400.0
2013-07-12 15:30:00,32.75,32.84,32.65,32.76,248800.0,31.1333,31.2188,31.0382,31.1428,248800.0
2013-07-15 09:30:00,33.01,33.09,32.77,33.06,95400.0,31.3804,31.4565,31.1523,31.428,95400.0
2013-07-15 10:00:00,33.02,33.02,32.2,32.41,106900.0,31.3899,31.3899,30.6104,30.8101,106900.0
2013-07-15 10:30:00,32.4,32.42,32.3,32.34,109600.0,30.8006,30.8196,30.7055,30.7435,109600.0
2013-07-15 11:00:00,32.34,32.43,32.34,32.43,56300.0,30.7435,30.8291,30.7435,30.8291,56300.0
2013-07-15 11:30:00,32.43,32.46,32.36,32.38,58800.0,30.8291,30.8576,30.7625,30.7815,58800.0
2013-07-15 12:00:00,32.39,32.44,32.35,32.4,23600.0,30.791,30.8386,30.753,30.8006,23600.0
2013-07-15 12:30:00,32.4,32.42,32.34,32.34,54700.0,30.8006,30.8196,30.7435,30.7435,54700.0
2013-07-15 13:00:00,32.34,32.34,32.23,32.24,25000.0,30.7435,30.7435,30.6389,30.6485,25000.0
2013-07-15 13:30:00,32.23,32.25,32.13,32.22,34400.0,30.6389,30.658,30.5439,30.6294,34400.0
2013-07-15 14:00:00,32.23,32.26,32.19,32.22,34200.0,30.6389,30.6675,30.6009,30.6294,34200.0
2013-07-15 14:30:00,32.23,32.31,32.22,32.28,34800.0,30.6389,30.715,30.6294,30.6865,34800.0
2013-07-15 15:00:00,32.28,32.32,32.11,32.11,46500.0,30.6865,30.7245,30.5249,30.5249,46500.0
2013-07-15 15:30:00,32.12,32.25,32.1,32.22,153900.0,30.5344,30.658,30.5154,30.6294,153900.0
2013-07-16 09:30:00,32.12,32.22,31.63,31.87,199700.0,30.5344,30.6294,30.0686,30.2967,199700.0
2013-07-16 10:00:00,31.89,32.03,31.6,31.7,130900.0,30.3157,30.4488,30.04,30.1351,130900.0
2013-07-16 10:30:00,31.7,31.72,31.46,31.57,89400.0,30.1351,30.1541,29.907,30.0115,89400.0
2013-07-16 11:00:00,31.57,31.57,30.81,30.81,235600.0,30.0115,30.0115,29.289,29.289,235600.0
2013-07-16 11:30:00,30.82,30.86,30.38,30.76,486500.0,29.2986,29.3366,28.8803,29.2415,486500.0
2013-07-16 12:00:00,30.75,30.9,30.7,30.84,217700.0,29.232,29.3746,29.1845,29.3176,217700.0
2013-07-16 12:30:00,30.84,30.88,30.78,30.84,228900.0,29.3176,29.3556,29.2605,29.3176,228900.0
2013-07-16 13:00:00,30.85,30.97,30.81,30.96,227900.0,29.3271,29.4411,29.289,29.4316,227900.0
2013-07-16 13:30:00,30.95,31.01,30.81,30.84,152200.0,29.4221,29.4792,29.289,29.3176,152200.0
2013-07-16 14:00:00,30.85,31.42,30.84,31.42,332500.0,29.3271,29.8689,29.3176,29.8689,332500.0
2013-07-16 14:30:00,31.42,31.42,31.01,31.07,126000.0,29.8689,29.8689,29.4792,29.5362,126000.0
2013-07-16 15:00:00,31.07,31.21,31.05,31.15,106600.0,29.5362,29.6693,29.5172,29.6123,106600.0
2013-07-16 15:30:00,31.15,31.23,31.1,31.2,321800.0,29.6123,29.6883,29.5647,29.6598,321800.0
2013-07-17 09:30:00,31.48,31.83,31.28,31.54,117800.0,29.926,30.2587,29.7358,29.983,117800.0
2013-07-17 10:00:00,31.54,31.61,31.44,31.56,60600.0,29.983,30.0496,29.8879,30.002,60600.0
2013-07-17 10:30:00,31.56,31.73,31.4,31.72,120800.0,30.002,30.1636,29.8499,30.1541,120800.0
2013-07-17 11:00:00,31.73,31.95,31.73,31.95,137200.0,30.1636,30.3728,30.1636,30.3728,137200.0
2013-07-17 11:30:00,31.95,32.14,31.94,32.01,138200.0,30.3728,30.5534,30.3633,30.4298,138200.0
2013-07-17 12:00:00,32.0,32.41,31.93,32.17,211200.0,30.4203,30.8101,30.3538,30.5819,211200.0
2013-07-17 12:30:00,32.19,32.3,32.05,32.12,92400.0,30.6009,30.7055,30.4678,30.5344,92400.0
2013-07-17 13:00:00,32.12,32.39,32.11,32.37,112500.0,30.5344,30.791,30.5249,30.772,112500.0
2013-07-17 13:30:00,32.37,32.48,32.33,32.37,107200.0,30.772,30.8766,30.734,30.772,107200.0
2013-07-17 14:00:00,32.37,32.41,32.25,32.28,244300.0,30.772,30.8101,30.658,30.6865,244300.0
2013-07-17 14:30:00,32.27,32.27,32.12,32.22,125100.0,30.677,30.677,30.5344,30.6294,125100.0
2013-07-17 15:00:00,32.22,32.26,32.18,32.21,91600.0,30.6294,30.6675,30.5914,30.6199,91600.0
2013-07-17 15:30:00,32.21,32.27,32.06,32.13,367500.0,30.6199,30.677,30.4773,30.5439,367500.0
2013-07-18 09:30:00,32.18,32.66,32.11,32.44,82100.0,30.5914,31.0477,30.5249,30.8386,82100.0
2013-07-18 10:00:00,32.44,32.6,32.34,32.59,42200.0,30.8386,30.9907,30.7435,30.9812,42200.0
2013-07-18 10:30:00,32.58,32.6,32.45,32.55,34100.0,30.9717,30.9907,30.8481,30.9431,34100.0
2013-07-18 11:00:00,32.54,32.81,32.54,32.74,81200.0,30.9336,31.1903,30.9336,31.1238,81200.0
2013-07-18 11:30:00,32.73,32.8,32.71,32.76,50400.0,31.1143,31.1808,31.0952,31.1428,50400.0
2013-07-18 12:00:00,32.77,32.82,32.71,32.74,46300.0,31.1523,31.1998,31.0952,31.1238,46300.0
2013-07-18 12:30:00,32.73,32.74,32.68,32.69,37100.0,31.1143,31.1238,31.0667,31.0762,37100.0
2013-07-18 13:00:00,32.7,32.75,32.68,32.71,41500.0,31.0857,31.1333,31.0667,31.0952,41500.0
2013-07-18 13:30:00,32.72,32.74,32.69,32.71,28600.0,31.1048,31.1238,31.0762,31.0952,28600.0
2013-07-18 14:00:00,32.71,32.72,32.66,32.67,32900.0,31.0952,31.1048,31.0477,31.0572,32900.0
2013-07-18 14:30:00,32.67,32.68,32.58,32.62,41500.0,31.0572,31.0667,30.9717,31.0097,41500.0
2013-07-18 15:00:00,32.62,32.62,32.45,32.55,90000.0,31.0097,31.0097,30.8481,30.9431,90000.0
2013-07-18 15:30:00,32.56,32.61,32.43,32.47,115700.0,30.9527,31.0002,30.8291,30.8671,115700.0
2013-07-19 09:30:00,32.28,32.45,32.24,32.36,35300.0,30.6865,30.8481,30.6485,30.7625,35300.0
2013-07-19 10:00:00,32.35,32.48,32.27,32.31,43900.0,30.753,30.8766,30.677,30.715,43900.0
2013-07-19 10:30:00,32.32,32.51,32.27,32.46,33000.0,30.7245,30.9051,30.677,30.8576,33000.0
2013-07-19 11:00:00,32.44,32.47,32.26,32.35,27900.0,30.8386,30.8671,30.6675,30.753,27900.0
2013-07-19 11:30:00,32.36,32.4,32.17,32.17,54100.0,30.7625,30.8006,30.5819,30.5819,54100.0
2013-07-19 12:00:00,32.19,32.21,32.06,32.13,19500.0,30.6009,30.6199,30.4773,30.5439,19500.0
2013-07-19 12:30:00,32.12,32.22,32.1,32.19,14500.0,30.5344,30.6294,30.5154,30.6009,14500.0
2013-07-19 13:00:00,32.18,32.19,32.11,32.16,10300.0,30.5914,30.6009,30.5249,30.5724,10300.0
2013-07-19 13:30:00,32.16,32.24,32.16,32.24,23900.0,30.5724,30.6485,30.5724,30.6485,23900.0
2013-07-19 14:00:00,32.24,32.3,32.2,32.28,34300.0,30.6485,30.7055,30.6104,30.6865,34300.0
2013-07-19 14:30:00,32.29,32.31,32.23,32.28,41200.0,30.696,30.715,30.6389,30.6865,41200.0
2013-07-19 15:00:00,32.28,32.34,32.26,32.32,18900.0,30.6865,30.7435,30.6675,30.7245,18900.0
2013-07-19 15:30:00,32.32,32.33,32.13,32.18,183600.0,30.7245,30.734,30.5439,30.5914,183600.0
2013-07-22 09:30:00,32.61,32.61,31.79,31.9,83800.0,31.0002,31.0002,30.2207,30.3252,83800.0
2013-07-22 10:00:00,31.96,32.17,31.89,31.93,127200.0,30.3823,30.5819,30.3157,30.3538,127200.0
2013-07-22 10:30:00,31.93,32.01,31.7,31.99,131800.0,30.3538,30.4298,30.1351,30.4108,131800.0
2013-07-22 11:00:00,31.98,32.03,31.76,31.89,79700.0,30.4013,30.4488,30.1921,30.3157,79700.0
2013-07-22 11:30:00,31.9,31.98,31.71,31.78,81100.0,30.3252,30.4013,30.1446,30.2112,81100.0
2013-07-22 12:00:00,31.78,31.89,31.71,31.74,60200.0,30.2112,30.3157,30.1446,30.1731,60200.0
2013-07-22 12:30:00,31.74,31.82,31.74,31.78,65600.0,30.1731,30.2492,30.1731,30.2112,65600.0
2013-07-22 13:00:00,31.78,31.84,31.73,31.76,66600.0,30.2112,30.2682,30.1636,30.1921,66600.0
2013-07-22 13:30:00,31.75,31.81,31.72,31.72,36900.0,30.1826,30.2397,30.1541,30.1541,36900.0
2013-07-22 14:00:00,31.72,31.79,31.62,31.62,55400.0,30.1541,30.2207,30.0591,30.0591,55400.0
2013-07-22 14:30:00,31.62,31.67,31.55,31.64,73300.0,30.0591,30.1066,29.9925,30.0781,73300.0
2013-07-22 15:00:00,31.63,31.66,31.6,31.61,72000.0,30.0686,30.0971,30.04,30.0496,72000.0
2013-07-22 15:30:00,31.6,31.71,31.6,31.64,228000.0,30.04,30.1446,30.04,30.0781,228000.0
2013-07-23 09:30:00,31.89,32.06,31.69,31.85,57100.0,30.3157,30.4773,30.1256,30.2777,57100.0
2013-07-23 10:00:00,31.82,31.88,31.62,31.78,105300.0,30.2492,30.3062,30.0591,30.2112,105300.0
2013-07-23 10:30:00,31.78,31.85,31.67,31.82,91200.0,30.2112,30.2777,30.1066,30.2492,91200.0
2013-07-23 11:00:00,31.81,31.86,31.74,31.77,48500.0,30.2397,30.2872,30.1731,30.2017,48500.0
2013-07-23 11:30:00,31.78,32.0,31.78,31.93,40900.0,30.2112,30.4203,30.2112,30.3538,40900.0
2013-07-23 12:00:00,31.93,32.09,31.93,32.08,49800.0,30.3538,30.5059,30.3538,30.4963,49800.0
2013-07-23 12:30:00,32.08,32.15,32.02,32.15,31000.0,30.4963,30.5629,30.4393,30.5629,31000.0
2013-07-23 13:00:00,32.15,32.33,32.15,32.31,59500.0,30.5629,30.734,30.5629,30.715,59500.0
2013-07-23 13:30:00,32.31,32.32,32.08,32.27,82800.0,30.715,30.7245,30.4963,30.677,82800.0
2013-07-23 14:00:00,32.28,32.51,32.28,32.3,86400.0,30.6865,30.9051,30.6865,30.7055,86400.0
2013-07-23 14:30:00,32.31,32.34,32.2,32.31,54100.0,30.715,30.7435,30.6104,30.715,54100.0
2013-07-23 15:00:00,32.3,32.3,32.03,32.03,72600.0,30.7055,30.7055,30.4488,30.4488,72600.0
2013-07-23 15:30:00,32.03,32.05,31.81,31.81,172400.0,30.4488,30.4678,30.2397,30.2397,172400.0
2013-07-24 09:30:00,31.93,32.11,31.8,31.94,88300.0,30.3538,30.5249,30.2302,30.3633,88300.0
2013-07-24 10:00:00,31.9,31.95,31.58,31.7,36700.0,30.3252,30.3728,30.021,30.1351,36700.0
2013-07-24 10:30:00,31.73,31.77,31.64,31.71,12600.0,30.1636,30.2017,30.0781,30.1446,12600.0
2013-07-24 11:00:00,31.7,31.81,31.68,31.77,58200.0,30.1351,30.2397,30.1161,30.2017,58200.0
2013-07-24 11:30:00,31.78,31.85,31.73,31.76,26100.0,30.2112,30.2777,30.1636,30.1921,26100.0
2013-07-24 12:00:00,31.76,31.82,31.58,31.58,96500.0,30.1921,30.2492,30.021,30.021,96500.0
2013-07-24 12:30:00,31.6,31.6,31.17,31.19,73500.0,30.04,30.04,29.6313,29.6503,73500.0
2013-07-24 13:00:00,31.2,31.26,30.97,30.97,81900.0,29.6598,29.7168,29.4411,29.4411,81900.0
2013-07-24 13:30:00,30.96,30.96,30.8,30.84,71800.0,29.4316,29.4316,29.2795,29.3176,71800.0
2013-07-24 14:00:00,30.87,31.03,30.87,30.95,65100.0,29.3461,29.4982,29.3461,29.4221,65100.0
2013-07-24 14:30:00,30.95,30.96,30.83,30.95,82100.0,29.4221,29.4316,29.3081,29.4221,82100.0
2013-07-24 15:00:00,30.95,30.99,30.84,30.99,66100.0,29.4221,29.4602,29.3176,29.4602,66100.0
2013-07-24 15:30:00,30.98,31.1,30.96,31.0,275400.0,29.4507,29.5647,29.4316,29.4697,275400.0
2013-07-25 09:30:00,30.99,31.09,30.79,31.01,73600.0,29.4602,29.5552,29.27,29.4792,73600.0
2013-07-25 10:00:00,31.03,31.1,30.81,30.94,99200.0,29.4982,29.5647,29.289,29.4126,99200.0
2013-07-25 10:30:00,30.94,31.01,30.81,31.0,74700.0,29.4126,29.4792,29.289,29.4697,74700.0
2013-07-25 11:00:00,31.01,31.01,30.67,30.67,91300.0,29.4792,29.4792,29.156,29.156,91300.0
2013-07-25 11:30:00,30.67,30.81,30.6,30.72,65000.0,29.156,29.289,29.0894,29.2035,65000.0
2013-07-25 12:00:00,30.72,30.93,30.69,30.92,61000.0,29.2035,29.4031,29.175,29.3936,61000.0
2013-07-25 12:30:00,30.92,30.98,30.87,30.94,84000.0,29.3936,29.4507,29.3461,29.4126,84000.0
2013-07-25 13:00:00,30.94,30.96,30.91,30.92,68000.0,29.4126,29.4316,29.3841,29.3936,68000.0
2013-07-25 13:30:00,30.93,30.93,30.88,30.89,73000.0,29.4031,29.4031,29.3556,29.3651,73000.0
2013-07-25 14:00:00,30.89,30.9,30.6,30.62,118200.0,29.3651,29.3746,29.0894,29.1084,118200.0
2013-07-25 14:30:00,30.62,30.88,30.62,30.8,59700.0,29.1084,29.3556,29.1084,29.2795,59700.0
2013-07-25 15:00:00,30.8,30.92,30.79,30.85,110700.0,29.2795,29.3936,29.27,29.3271,110700.0
2013-07-25 15:30:00,30.85,30.88,30.71,30.8,303200.0,29.3271,29.3556,29.194,29.2795,303200.0
2013-07-26 09:30:00,30.58,30.7,29.95,29.97,250800.0,29.0704,29.1845,28.4715,28.4905,250800.0
2013-07-26 10:00:00,29.96,30.09,29.78,29.96,204900.0,28.481,28.6046,28.3099,28.481,204900.0
2013-07-26 10:30:00,29.97,30.31,29.97,30.3,164800.0,28.4905,28.8137,28.4905,28.8042,164800.0
2013-07-26 11:00:00,30.3,30.35,30.23,30.24,104000.0,28.8042,28.8518,28.7377,28.7472,104000.0
2013-07-26 11:30:00,30.24,30.66,30.24,30.55,153700.0,28.7472,29.1464,28.7472,29.0419,153700.0
2013-07-26 12:00:00,30.55,30.57,30.3,30.45,78300.0,29.0419,29.0609,28.8042,28.9468,78300.0
2013-07-26 12:30:00,30.46,30.6,30.46,30.51,92300.0,28.9563,29.0894,28.9563,29.0039,92300.0
2013-07-26 13:00:00,30.51,30.62,30.51,30.61,69100.0,29.0039,29.1084,29.0039,29.0989,69100.0
2013-07-26 13:30:00,30.61,30.61,30.35,30.44,65000.0,29.0989,29.0989,28.8518,28.9373,65000.0
2013-07-26 14:00:00,30.43,30.47,30.24,30.25,130400.0,28.9278,28.9658,28.7472,28.7567,130400.0
2013-07-26 14:30:00,30.25,30.51,30.25,30.46,128700.0,28.7567,29.0039,28.7567,28.9563,128700.0
2013-07-26 15:00:00,30.47,30.6,30.45,30.57,142100.0,28.9658,29.0894,28.9468,29.0609,142100.0
2013-07-26 15:30:00,30.58,30.88,30.56,30.86,398600.0,29.0704,29.3556,29.0514,29.3366,398600.0
2013-07-29 09:30:00,30.41,30.44,29.86,30.12,325600.0,28.9088,28.9373,28.3859,28.6331,325600.0
2013-07-29 10:00:00,30.13,30.47,30.03,30.31,219900.0,28.6426,28.9658,28.5475,28.8137,219900.0
2013-07-29 10:30:00,30.32,30.35,30.0,30.1,139400.0,28.8232,28.8518,28.519,28.6141,139400.0
2013-07-29 11:00:00,30.1,30.1,29.95,29.97,94800.0,28.6141,28.6141,28.4715,28.4905,94800.0
2013-07-29 11:30:00,29.96,30.2,29.94,30.19,102700.0,28.481,28.7092,28.462,28.6997,102700.0
2013-07-29 12:00:00,30.19,30.25,30.05,30.05,78000.0,28.6997,28.7567,28.5666,28.5666,78000.0
2013-07-29 12:30:00,30.05,30.23,30.04,30.17,53000.0,28.5666,28.7377,28.5571,28.6806,53000.0
2013-07-29 13:00:00,30.17,30.53,30.17,30.44,79100.0,28.6806,29.0229,28.6806,28.9373,79100.0
2013-07-29 13:30:00,30.43,30.51,30.38,30.46,73100.0,28.9278,29.0039,28.8803,28.9563,73100.0
2013-07-29 14:00:00,30.47,30.65,30.46,30.53,81600.0,28.9658,29.1369,28.9563,29.0229,81600.0
2013-07-29 14:30:00,30.53,30.62,30.45,30.48,105800.0,29.0229,29.1084,28.9468,28.9753,105800.0
2013-07-29 15:00:00,30.48,30.6,30.46,30.55,121600.0,28.9753,29.0894,28.9563,29.0419,121600.0
2013-07-29 15:30:00,30.54,30.57,30.4,30.44,258700.0,29.0324,29.0609,28.8993,28.9373,258700.0
2013-07-30 09:30:00,30.58,31.06,30.5,30.75,99200.0,29.0704,29.5267,28.9943,29.232,99200.0
2013-07-30 10:00:00,30.71,30.81,30.62,30.71,45000.0,29.194,29.289,29.1084,29.194,45000.0
2013-07-30 10:30:00,30.69,30.74,30.56,30.6,49600.0,29.175,29.2225,29.0514,29.0894,49600.0
2013-07-30 11:00:00,30.6,30.67,30.54,30.65,46100.0,29.0894,29.156,29.0324,29.1369,46100.0
2013-07-30 11:30:00,30.64,30.78,30.63,30.78,38400.0,29.1274,29.2605,29.1179,29.2605,38400.0
2013-07-30 12:00:00,30.78,30.91,30.78,30.9,70700.0,29.2605,29.3841,29.2605,29.3746,70700.0
2013-07-30 12:30:00,30.91,30.95,30.76,30.8,32600.0,29.3841,29.4221,29.2415,29.2795,32600.0
2013-07-30 13:00:00,30.81,30.83,30.75,30.75,42800.0,29.289,29.3081,29.232,29.232,42800.0
2013-07-30 13:30:00,30.75,30.75,30.57,30.69,45800.0,29.232,29.232,29.0609,29.175,45800.0
2013-07-30 14:00:00,30.68,30.71,30.63,30.7,33900.0,29.1655,29.194,29.1179,29.1845,33900.0
2013-07-30 14:30:00,30.7,30.72,30.65,30.67,67200.0,29.1845,29.2035,29.1369,29.156,67200.0
2013-07-30 15:00:00,30.67,30.71,30.5,30.52,60000.0,29.156,29.194,28.9943,29.0134,60000.0
2013-07-30 15:30:00,30.52,30.63,30.51,30.59,136500.0,29.0134,29.1179,29.0039,29.0799,136500.0
2013-07-31 09:30:00,30.85,31.21,30.71,31.19,59800.0,29.3271,29.6693,29.194,29.6503,59800.0
2013-07-31 10:00:00,31.21,31.22,31.03,31.21,95100.0,29.6693,29.6788,29.4982,29.6693,95100.0
2013-07-31 10:30:00,31.19,31.57,31.13,31.52,95200.0,29.6503,30.0115,29.5932,29.964,95200.0
2013-07-31 11:00:00,31.52,31.68,31.32,31.64,75600.0,29.964,30.1161,29.7739,30.0781,75600.0
2013-07-31 11:30:00,31.65,31.74,31.52,31.72,52900.0,30.0876,30.1731,29.964,30.1541,52900.0
2013-07-31 12:00:00,31.73,31.78,31.41,31.41,64000.0,30.1636,30.2112,29.8594,29.8594,64000.0
2013-07-31 12:30:00,31.42,31.57,31.42,31.54,56600.0,29.8689,30.0115,29.8689,29.983,56600.0
2013-07-31 13:00:00,31.53,31.69,31.48,31.68,67300.0,29.9735,30.1256,29.926,30.1161,67300.0
2013-07-31 13:30:00,31.65,31.7,31.46,31.52,95000.0,30.0876,30.1351,29.907,29.964,95000.0
2013-07-31 14:00:00,31.51,31.9,31.5,31.66,106300.0,29.9545,30.3252,29.945,30.0971,106300.0
2013-07-31 14:30:00,31.68,31.7,31.63,31.67,100500.0,30.1161,30.1351,30.0686,30.1066,100500.0
2013-07-31 15:00:00,31.66,31.77,31.6,31.77,113300.0,30.0971,30.2017,30.04,30.2017,113300.0
2013-07-31 15:30:00,31.78,31.79,31.58,31.64,350000.0,30.2112,30.2207,30.021,30.0781,350000.0
2013-08-01 09:30:00,31.9,32.15,31.38,31.66,142200.0,30.3252,30.5629,29.8309,30.0971,142200.0
2013-08-01 10:00:00,31.64,31.76,31.41,31.52,257000.0,30.0781,30.1921,29.8594,29.964,257000.0
2013-08-01 10:30:00,31.51,31.68,31.47,31.68,121500.0,29.9545,30.1161,29.9165,30.1161,121500.0
2013-08-01 11:00:00,31.7,31.87,31.63,31.83,72500.0,30.1351,30.2967,30.0686,30.2587,72500.0
2013-08-01 11:30:00,31.83,31.88,31.69,31.88,80500.0,30.2587,30.3062,30.1256,30.3062,80500.0
2013-08-01 12:00:00,31.89,32.21,31.88,32.21,94000.0,30.3157,30.6199,30.3062,30.6199,94000.0
2013-08-01 12:30:00,32.19,32.21,32.08,32.11,92100.0,30.6009,30.6199,30.4963,30.5249,92100.0
2013-08-01 13:00:00,32.1,32.14,32.04,32.07,123100.0,30.5154,30.5534,30.4583,30.4868,123100.0
2013-08-01 13:30:00,32.07,32.07,31.8,31.94,93700.0,30.4868,30.4868,30.2302,30.3633,93700.0
2013-08-01 14:00:00,31.95,32.04,31.91,32.0,96100.0,30.3728,30.4583,30.3347,30.4203,96100.0
2013-08-01 14:30:00,32.01,32.02,31.94,31.95,180000.0,30.4298,30.4393,30.3633,30.3728,180000.0
2013-08-01 15:00:00,31.95,32.0,31.88,31.94,160600.0,30.3728,30.4203,30.3062,30.3633,160600.0
2013-08-01 15:30:00,31.95,32.22,31.94,32.21,396800.0,30.3728,30.6294,30.3633,30.6199,396800.0
2013-08-02 09:30:00,32.04,32.1,31.65,31.78,67600.0,30.4583,30.5154,30.0876,30.2112,67600.0
2013-08-02 10:00:00,31.77,32.05,31.73,31.75,148200.0,30.2017,30.4678,30.1636,30.1826,148200.0
2013-08-02 10:30:00,31.76,31.76,31.5,31.51,136800.0,30.1921,30.1921,29.945,29.9545,136800.0
2013-08-02 11:00:00,31.5,31.72,31.5,31.64,83000.0,29.945,30.1541,29.945,30.0781,83000.0
2013-08-02 11:30:00,31.64,31.64,31.49,31.52,68400.0,30.0781,30.0781,29.9355,29.964,68400.0
2013-08-02 12:00:00,31.51,31.52,31.41,31.48,48900.0,29.9545,29.964,29.8594,29.926,48900.0
2013-08-02 12:30:00,31.49,31.75,31.49,31.71,31100.0,29.9355,30.1826,29.9355,30.1446,31100.0
2013-08-02 13:00:00,31.71,31.71,31.67,31.68,41600.0,30.1446,30.1446,30.1066,30.1161,41600.0
2013-08-02 13:30:00,31.68,31.88,31.68,31.86,38100.0,30.1161,30.3062,30.1161,30.2872,38100.0
2013-08-02 14:00:00,31.86,31.95,31.86,31.91,29300.0,30.2872,30.3728,30.2872,30.3347,29300.0
2013-08-02 14:30:00,31.91,31.92,31.79,31.88,41900.0,30.3347,30.3442,30.2207,30.3062,41900.0
2013-08-02 15:00:00,31.88,31.91,31.69,31.7,69000.0,30.3062,30.3347,30.1256,30.1351,69000.0
2013-08-02 15:30:00,31.7,31.86,31.69,31.84,159900.0,30.1351,30.2872,30.1256,30.2682,159900.0
2013-08-05 09:30:00,31.76,32.02,31.5,31.82,59900.0,30.1921,30.4393,29.945,30.2492,59900.0
2013-08-05 10:00:00,31.82,31.88,31.6,31.65,31100.0,30.2492,30.3062,30.04,30.0876,31100.0
2013-08-05 10:30:00,31.66,31.85,31.61,31.7,94000.0,30.0971,30.2777,30.0496,30.1351,94000.0
2013-08-05 11:00:00,31.71,31.82,31.67,31.74,52600.0,30.1446,30.2492,30.1066,30.1731,52600.0
2013-08-05 11:30:00,31.72,31.74,31.62,31.72,39900.0,30.1541,30.1731,30.0591,30.1541,39900.0
2013-08-05 12:00:00,31.7,31.82,31.67,31.71,94200.0,30.1351,30.2492,30.1066,30.1446,94200.0
2013-08-05 12:30:00,31.71,31.72,31.59,31.59,38200.0,30.1446,30.1541,30.0305,30.0305,38200.0
2013-08-05 13:00:00,31.59,31.59,31.4,31.46,43900.0,30.0305,30.0305,29.8499,29.907,43900.0
2013-08-05 13:30:00,31.44,31.55,31.42,31.51,58800.0,29.8879,29.9925,29.8689,29.9545,58800.0
2013-08-05 14:00:00,31.51,31.59,31.42,31.49,61000.0,29.9545,30.0305,29.8689,29.9355,61000.0
2013-08-05 14:30:00,31.5,31.5,31.18,31.18,104100.0,29.945,29.945,29.6408,29.6408,104100.0
2013-08-05 15:00:00,31.19,31.36,31.15,31.36,92700.0,29.6503,29.8119,29.6123,29.8119,92700.0
2013-08-05 15:30:00,31.36,31.55,31.34,31.43,193500.0,29.8119,29.9925,29.7929,29.8784,193500.0
2013-08-06 09:30:00,31.42,31.71,30.62,31.24,64200.0,29.8689,30.1446,29.1084,29.6978,64200.0
2013-08-06 10:00:00,31.25,31.45,31.15,31.19,94900.0,29.7073,29.8975,29.6123,29.6503,94900.0
2013-08-06 10:30:00,31.13,31.16,30.66,30.7,125200.0,29.5932,29.6218,29.1464,29.1845,125200.0
2013-08-06 11:00:00,30.7,30.86,30.65,30.66,110200.0,29.1845,29.3366,29.1369,29.1464,110200.0
2013-08-06 11:30:00,30.66,30.75,30.21,30.32,147500.0,29.1464,29.232,28.7187,28.8232,147500.0
2013-08-06 12:00:00,30.31,30.62,30.29,30.62,111100.0,28.8137,29.1084,28.7947,29.1084,111100.0
2013-08-06 12:30:00,30.63,30.77,30.63,30.7,122300.0,29.1179,29.251,29.1179,29.1845,122300.0
2013-08-06 13:00:00,30.71,30.76,30.54,30.62,74700.0,29.194,29.2415,29.0324,29.1084,74700.0
2013-08-06 13:30:00,30.63,30.65,30.5,30.57,44800.0,29.1179,29.1369,28.9943,29.0609,44800.0
2013-08-06 14:00:00,30.57,30.62,30.5,30.6,63400.0,29.0609,29.1084,28.9943,29.0894,63400.0
2013-08-06 14:30:00,30.6,30.8,30.57,30.7,104800.0,29.0894,29.2795,29.0609,29.1845,104800.0
2013-08-06 15:00:00,30.69,30.81,30.67,30.74,157000.0,29.175,29.289,29.156,29.2225,157000.0
2013-08-06 15:30:00,30.73,30.95,30.6,30.78,395500.0,29.213,29.4221,29.0894,29.2605,395500.0
2013-08-07 09:30:00,29.5,30.14,29.07,29.6,992400.0,28.0437,28.6521,27.6349,28.1388,992400.0
2013-08-07 10:00:00,29.6,29.85,29.4,29.83,457600.0,28.1388,28.3764,27.9486,28.3574,457600.0
2013-08-07 10:30:00,29.79,29.85,29.2,29.23,230500.0,28.3194,28.3764,27.7585,27.787,230500.0
2013-08-07 11:00:00,29.29,29.5,28.86,28.86,552300.0,27.8441,28.0437,27.4353,27.4353,552300.0
2013-08-07 11:30:00,28.86,29.02,28.84,28.94,279800.0,27.4353,27.5874,27.4163,27.5114,279800.0
2013-08-07 12:00:00,28.94,29.01,28.61,28.63,227000.0,27.5114,27.5779,27.1976,27.2167,227000.0
2013-08-07 12:30:00,28.63,28.81,28.18,28.19,502000.0,27.2167,27.3878,26.7889,26.7984,502000.0
2013-08-07 13:00:00,28.2,28.64,27.91,28.58,524800.0,26.8079,27.2262,26.5322,27.1691,524800.0
2013-08-07 13:30:00,28.6,29.15,28.52,29.12,494400.0,27.1881,27.711,27.1121,27.6825,494400.0
2013-08-07 14:00:00,29.11,29.16,28.9,29.13,287200.0,27.673,27.7205,27.4733,27.692,287200.0
2013-08-07 14:30:00,29.13,29.2,29.01,29.15,288500.0,27.692,27.7585,27.5779,27.711,288500.0
2013-08-07 15:00:00,29.15,29.32,28.98,29.3,359700.0,27.711,27.8726,27.5494,27.8536,359700.0
2013-08-07 15:30:00,29.3,29.46,29.2,29.3,606300.0,27.8536,28.0057,27.7585,27.8536,606300.0
2013-08-08 09:30:00,29.37,29.69,29.04,29.21,175500.0,27.9201,28.2243,27.6064,27.768,175500.0
2013-08-08 10:00:00,29.2,29.28,28.66,28.76,407300.0,27.7585,27.8346,27.2452,27.3402,407300.0
2013-08-08 10:30:00,28.77,28.91,28.62,28.64,241700.0,27.3498,27.4828,27.2072,27.2262,241700.0
2013-08-08 11:00:00,28.66,29.01,28.58,28.98,273100.0,27.2452,27.5779,27.1691,27.5494,273100.0
2013-08-08 11:30:00,28.98,29.15,28.94,29.1,281800.0,27.5494,27.711,27.5114,27.6635,281800.0
2013-08-08 12:00:00,29.1,29.21,29.04,29.05,149700.0,27.6635,27.768,27.6064,27.6159,149700.0
2013-08-08 12:30:00,29.06,29.21,29.05,29.09,120300.0,27.6254,27.768,27.6159,27.654,120300.0
2013-08-08 13:00:00,29.09,29.31,29.05,29.15,120500.0,27.654,27.8631,27.6159,27.711,120500.0
2013-08-08 13:30:00,29.15,29.17,29.11,29.17,59600.0,27.711,27.73,27.673,27.73,59600.0
2013-08-08 14:00:00,29.18,29.25,29.1,29.13,282600.0,27.7395,27.8061,27.6635,27.692,282600.0
2013-08-08 14:30:00,29.13,29.18,29.12,29.14,110800.0,27.692,27.7395,27.6825,27.7015,110800.0
2013-08-08 15:00:00,29.15,29.33,29.12,29.23,210700.0,27.711,27.8821,27.6825,27.787,210700.0
2013-08-08 15:30:00,29.23,29.31,29.22,29.3,341200.0,27.787,27.8631,27.7775,27.8536,341200.0
2013-08-09 09:30:00,29.3,29.54,29.15,29.39,123000.0,27.8536,28.0817,27.711,27.9391,123000.0
2013-08-09 10:00:00,29.41,29.42,29.1,29.15,113200.0,27.9582,27.9677,27.6635,27.711,113200.0
2013-08-09 10:30:00,29.15,29.22,28.92,28.93,67900.0,27.711,27.7775,27.4923,27.5019,67900.0
2013-08-09 11:00:00,28.94,29.03,28.83,28.85,167000.0,27.5114,27.5969,27.4068,27.4258,167000.0
2013-08-09 11:30:00,28.86,29.12,28.85,29.1,60400.0,27.4353,27.6825,27.4258,27.6635,60400.0
2013-08-09 12:00:00,29.11,29.2,29.02,29.12,66800.0,27.673,27.7585,27.5874,27.6825,66800.0
2013-08-09 12:30:00,29.1,29.17,29.1,29.14,31600.0,27.6635,27.73,27.6635,27.7015,31600.0
2013-08-09 13:00:00,29.13,29.15,28.99,29.04,60600.0,27.692,27.711,27.5589,27.6064,60600.0
2013-08-09 13:30:00,29.04,29.19,29.03,29.15,63500.0,27.6064,27.749,27.5969,27.711,63500.0
2013-08-09 14:00:00,29.15,29.22,29.03,29.06,105000.0,27.711,27.7775,27.5969,27.6254,105000.0
2013-08-09 14:30:00,29.06,29.07,28.99,29.0,161300.0,27.6254,27.6349,27.5589,27.5684,161300.0
2013-08-09 15:00:00,29.01,29.03,28.9,28.97,71100.0,27.5779,27.5969,27.4733,27.5399,71100.0
2013-08-09 15:30:00,28.97,28.97,28.56,28.63,490600.0,27.5399,27.5399,27.1501,27.2167,490600.0
2013-08-12 09:30:00,28.33,28.74,28.32,28.49,129500.0,26.9315,27.3212,26.922,27.0836,129500.0
2013-08-12 10:00:00,28.52,28.71,28.3,28.47,209600.0,27.1121,27.2927,26.903,27.0646,209600.0
2013-08-12 10:30:00,28.48,28.67,28.44,28.47,81100.0,27.0741,27.2547,27.036,27.0646,81100.0
2013-08-12 11:00:00,28.48,28.55,28.43,28.48,43600.0,27.0741,27.1406,27.0265,27.0741,43600.0
2013-08-12 11:30:00,28.5,28.5,28.39,28.48,60300.0,27.0931,27.0931,26.9885,27.0741,60300.0
2013-08-12 12:00:00,28.48,28.67,28.44,28.54,101300.0,27.0741,27.2547,27.036,27.1311,101300.0
2013-08-12 12:30:00,28.55,28.57,28.49,28.53,34600.0,27.1406,27.1596,27.0836,27.1216,34600.0
2013-08-12 13:00:00,28.52,28.64,28.5,28.63,49600.0,27.1121,27.2262,27.0931,27.2167,49600.0
2013-08-12 13:30:00,28.63,28.66,28.5,28.51,34900.0,27.2167,27.2452,27.0931,27.1026,34900.0
2013-08-12 14:00:00,28.51,28.56,28.46,28.46,47500.0,27.1026,27.1501,27.0551,27.0551,47500.0
2013-08-12 14:30:00,28.46,28.54,28.41,28.51,54600.0,27.0551,27.1311,27.0075,27.1026,54600.0
2013-08-12 15:00:00,28.51,28.64,28.47,28.55,77600.0,27.1026,27.2262,27.0646,27.1406,77600.0
2013-08-12 15:30:00,28.55,28.71,28.52,28.62,200600.0,27.1406,27.2927,27.1121,27.2072,200600.0
2013-08-13 09:30:00,28.8,28.94,28.29,28.29,121900.0,27.3783,27.5114,26.8934,26.8934,121900.0
2013-08-13 10:00:00,28.25,28.29,27.85,27.87,267200.0,26.8554,26.8934,26.4752,26.4942,267200.0
2013-08-13 10:30:00,27.87,28.36,27.86,28.33,192800.0,26.4942,26.96,26.4847,26.9315,192800.0
2013-08-13 11:00:00,28.34,28.43,28.18,28.25,41900.0,26.941,27.0265,26.7889,26.8554,41900.0
2013-08-13 11:30:00,28.26,28.45,28.25,28.45,78500.0,26.8649,27.0455,26.8554,27.0455,78500.0
2013-08-13 12:00:00,28.45,28.71,28.39,28.7,95300.0,27.0455,27.2927,26.9885,27.2832,95300.0
2013-08-13 12:30:00,28.7,28.79,28.63,28.79,82000.0,27.2832,27.3688,27.2167,27.3688,82000.0
2013-08-13 13:00:00,28.79,28.88,28.76,28.84,90200.0,27.3688,27.4543,27.3402,27.4163,90200.0
2013-08-13 13:30:00,28.83,28.83,28.53,28.8,140200.0,27.4068,27.4068,27.1216,27.3783,140200.0
2013-08-13 14:00:00,28.8,28.84,28.63,28.78,96400.0,27.3783,27.4163,27.2167,27.3593,96400.0
2013-08-13 14:30:00,28.77,28.78,28.69,28.75,50800.0,27.3498,27.3593,27.2737,27.3307,50800.0
2013-08-13 15:00:00,28.75,28.8,28.72,28.74,85400.0,27.3307,27.3783,27.3022,27.3212,85400.0
2013-08-13 15:30:00,28.73,28.75,28.64,28.73,159000.0,27.3117,27.3307,27.2262,27.3117,159000.0
2013-08-14 09:30:00,28.75,28.83,28.56,28.77,56000.0,27.3307,27.4068,27.1501,27.3498,56000.0
2013-08-14 10:00:00,28.78,29.23,28.69,29.19,195200.0,27.3593,27.787,27.2737,27.749,195200.0
2013-08-14 10:30:00,29.18,29.32,29.0,29.28,139800.0,27.7395,27.8726,27.5684,27.8346,139800.0
2013-08-14 11:00:00,29.29,29.33,28.96,28.96,116400.0,27.8441,27.8821,27.5304,27.5304,116400.0
2013-08-14 11:30:00,28.98,29.04,28.89,29.0,74500.0,27.5494,27.6064,27.4638,27.5684,74500.0
2013-08-14 12:00:00,29.01,29.11,28.94,28.99,82100.0,27.5779,27.673,27.5114,27.5589,82100.0
2013-08-14 12:30:00,29.0,29.01,28.94,28.96,47900.0,27.5684,27.5779,27.5114,27.5304,47900.0
2013-08-14 13:00:00,28.95,29.02,28.94,28.99,76100.0,27.5209,27.5874,27.5114,27.5589,76100.0
2013-08-14 13:30:00,28.99,29.0,28.88,28.92,61700.0,27.5589,27.5684,27.4543,27.4923,61700.0
2013-08-14 14:00:00,28.94,29.02,28.93,28.97,67100.0,27.5114,27.5874,27.5019,27.5399,67100.0
2013-08-14 14:30:00,28.97,29.01,28.9,28.9,76700.0,27.5399,27.5779,27.4733,27.4733,76700.0
2013-08-14 15:00:00,28.9,28.96,28.82,28.94,132600.0,27.4733,27.5304,27.3973,27.5114,132600.0
2013-08-14 15:30:00,28.93,28.97,28.87,28.9,200500.0,27.5019,27.5399,27.4448,27.4733,200500.0
2013-08-15 09:30:00,28.75,28.85,28.3,28.35,128100.0,27.3307,27.4258,26.903,26.9505,128100.0
2013-08-15 10:00:00,28.35,28.45,28.11,28.41,106000.0,26.9505,27.0455,26.7223,27.0075,106000.0
2013-08-15 10:30:00,28.4,28.5,28.28,28.29,75100.0,26.998,27.0931,26.8839,26.8934,75100.0
2013-08-15 11:00:00,28.29,28.42,28.23,28.28,89500.0,26.8934,27.017,26.8364,26.8839,89500.0
2013-08-15 11:30:00,28.28,28.47,28.28,28.4,65800.0,26.8839,27.0646,26.8839,26.998,65800.0
2013-08-15 12:00:00,28.41,28.54,28.29,28.44,99500.0,27.0075,27.1311,26.8934,27.036,99500.0
2013-08-15 12:30:00,28.45,28.53,28.4,28.46,184200.0,27.0455,27.1216,26.998,27.0551,184200.0
2013-08-15 13:00:00,28.46,28.54,28.35,28.43,89900.0,27.0551,27.1311,26.9505,27.0265,89900.0
2013-08-15 13:30:00,28.42,28.55,28.4,28.45,71900.0,27.017,27.1406,26.998,27.0455,71900.0
2013-08-15 14:00:00,28.48,28.51,28.34,28.5,222800.0,27.0741,27.1026,26.941,27.0931,222800.0
2013-08-15 14:30:00,28.5,28.53,28.46,28.52,131200.0,27.0931,27.1216,27.0551,27.1121,131200.0
2013-08-15 15:00:00,28.54,28.55,28.44,28.53,160100.0,27.1311,27.1406,27.036,27.1216,160100.0
2013-08-15 15:30:00,28.53,28.74,28.5,28.69,273200.0,27.1216,27.3212,27.0931,27.2737,273200.0
2013-08-16 09:30:00,28.63,28.84,28.32,28.59,70400.0,27.2167,27.4163,26.922,27.1786,70400.0
2013-08-16 10:00:00,28.62,28.78,28.48,28.56,54700.0,27.2072,27.3593,27.0741,27.1501,54700.0
2013-08-16 10:30:00,28.55,28.73,28.49,28.59,65400.0,27.1406,27.3117,27.0836,27.1786,65400.0
2013-08-16 11:00:00,28.6,28.63,28.48,28.58,33400.0,27.1881,27.2167,27.0741,27.1691,33400.0
2013-08-16 11:30:00,28.59,28.69,28.54,28.65,46900.0,27.1786,27.2737,27.1311,27.2357,46900.0
2013-08-16 12:00:00,28.65,28.76,28.62,28.62,25900.0,27.2357,27.3402,27.2072,27.2072,25900.0
2013-08-16 12:30:00,28.63,28.66,28.61,28.62,40600.0,27.2167,27.2452,27.1976,27.2072,40600.0
2013-08-16 13:00:00,28.63,28.64,28.48,28.48,63100.0,27.2167,27.2262,27.0741,27.0741,63100.0
2013-08-16 13:30:00,28.46,28.5,28.39,28.45,43500.0,27.0551,27.0931,26.9885,27.0455,43500.0
2013-08-16 14:00:00,28.45,28.56,28.32,28.33,60700.0,27.0455,27.1501,26.922,26.9315,60700.0
2013-08-16 14:30:00,28.32,28.37,28.23,28.37,65800.0,26.922,26.9695,26.8364,26.9695,65800.0
2013-08-16 15:00:00,28.38,28.41,28.28,28.31,59500.0,26.979,27.0075,26.8839,26.9125,59500.0
2013-08-16 15:30:00,28.32,28.5,28.32,28.5,177400.0,26.922,27.0931,26.922,27.0931,177400.0
2013-08-19 09:30:00,28.34,28.58,28.28,28.3,84200.0,26.941,27.1691,26.8839,26.903,84200.0
2013-08-19 10:00:00,28.33,28.37,27.88,27.88,115000.0,26.9315,26.9695,26.5037,26.5037,115000.0
2013-08-19 10:30:00,27.89,28.15,27.88,28.13,94700.0,26.5132,26.7604,26.5037,26.7413,94700.0
2013-08-19 11:00:00,28.11,28.18,28.07,28.09,50100.0,26.7223,26.7889,26.6843,26.7033,50100.0
2013-08-19 11:30:00,28.09,28.17,28.06,28.16,56300.0,26.7033,26.7794,26.6748,26.7699,56300.0
2013-08-19 12:00:00,28.16,28.16,28.05,28.12,52200.0,26.7699,26.7699,26.6653,26.7318,52200.0
2013-08-19 12:30:00,28.13,28.14,28.04,28.09,41400.0,26.7413,26.7509,26.6558,26.7033,41400.0
2013-08-19 13:00:00,28.1,28.11,27.9,27.91,34400.0,26.7128,26.7223,26.5227,26.5322,34400.0
2013-08-19 13:30:00,27.91,27.93,27.85,27.93,29300.0,26.5322,26.5512,26.4752,26.5512,29300.0
2013-08-19 14:00:00,27.91,27.98,27.86,27.92,31700.0,26.5322,26.5987,26.4847,26.5417,31700.0
2013-08-19 14:30:00,27.91,27.95,27.87,27.93,54100.0,26.5322,26.5702,26.4942,26.5512,54100.0
2013-08-19 15:00:00,27.93,27.93,27.78,27.8,52500.0,26.5512,26.5512,26.4086,26.4276,52500.0
2013-08-19 15:30:00,27.8,27.95,27.78,27.94,162100.0,26.4276,26.5702,26.4086,26.5607,162100.0
2013-08-20 09:30:00,28.0,28.0,27.66,27.75,40600.0,26.6178,26.6178,26.2945,26.3801,40600.0
2013-08-20 10:00:00,27.77,28.07,27.77,27.95,61100.0,26.3991,26.6843,26.3991,26.5702,61100.0
2013-08-20 10:30:00,27.94,28.22,27.86,28.2,61800.0,26.5607,26.8269,26.4847,26.8079,61800.0
2013-08-20 11:00:00,28.2,28.31,28.16,28.25,43100.0,26.8079,26.9125,26.7699,26.8554,43100.0
2013-08-20 11:30:00,28.25,28.54,28.25,28.5,53500.0,26.8554,27.1311,26.8554,27.0931,53500.0
2013-08-20 12:00:00,28.48,28.56,28.38,28.45,25300.0,27.0741,27.1501,26.979,27.0455,25300.0
2013-08-20 12:30:00,28.46,28.63,28.46,28.62,26900.0,27.0551,27.2167,27.0551,27.2072,26900.0
2013-08-20 13:00:00,28.6,28.65,28.53,28.54,27300.0,27.1881,27.2357,27.1216,27.1311,27300.0
2013-08-20 13:30:00,28.53,28.56,28.43,28.52,31100.0,27.1216,27.1501,27.0265,27.1121,31100.0
2013-08-20 14:00:00,28.51,28.56,28.49,28.56,32600.0,27.1026,27.1501,27.0836,27.1501,32600.0
2013-08-20 14:30:00,28.56,28.67,28.5,28.62,46800.0,27.1501,27.2547,27.0931,27.2072,46800.0
2013-08-20 15:00:00,28.62,28.78,28.62,28.75,84700.0,27.2072,27.3593,27.2072,27.3307,84700.0
2013-08-20 15:30:00,28.74,28.77,28.62,28.68,221500.0,27.3212,27.3498,27.2072,27.2642,221500.0
2013-08-21 09:30:00,28.6,28.62,28.28,28.31,79100.0,27.1881,27.2072,26.8839,26.9125,79100.0
2013-08-21 10:00:00,28.3,28.53,28.23,28.35,45200.0,26.903,27.1216,26.8364,26.9505,45200.0
2013-08-21 10:30:00,28.33,28.4,28.21,28.32,28500.0,26.9315,26.998,26.8174,26.922,28500.0
2013-08-21 11:00:00,28.34,28.46,28.28,28.39,35200.0,26.941,27.0551,26.8839,26.9885,35200.0
2013-08-21 11:30:00,28.38,28.4,28.1,28.17,40800.0,26.979,26.998,26.7128,26.7794,40800.0
2013-08-21 12:00:00,28.17,28.21,28.11,28.12,37200.0,26.7794,26.8174,26.7223,26.7318,37200.0
2013-08-21 12:30:00,28.12,28.17,28.09,28.15,28200.0,26.7318,26.7794,26.7033,26.7604,28200.0
2013-08-21 13:00:00,28.15,28.2,28.09,28.19,43700.0,26.7604,26.8079,26.7033,26.7984,43700.0
2013-08-21 13:30:00,28.19,28.33,28.15,28.3,54100.0,26.7984,26.9315,26.7604,26.903,54100.0
2013-08-21 14:00:00,28.26,28.34,27.99,28.31,96100.0,26.8649,26.941,26.6083,26.9125,96100.0
2013-08-21 14:30:00,28.31,28.5,28.29,28.46,88400.0,26.9125,27.0931,26.8934,27.0551,88400.0
2013-08-21 15:00:00,28.45,28.48,28.33,28.34,70900.0,27.0455,27.0741,26.9315,26.941,70900.0
2013-08-21 15:30:00,28.33,28.38,28.16,28.22,159200.0,26.9315,26.979,26.7699,26.8269,159200.0
2013-08-22 09:30:00,28.19,28.75,28.19,28.75,95600.0,26.7984,27.3307,26.7984,27.3307,95600.0
2013-08-22 10:00:00,28.79,28.87,28.64,28.82,45100.0,27.3688,27.4448,27.2262,27.3973,45100.0
2013-08-22 10:30:00,28.82,29.06,28.82,29.0,51100.0,27.3973,27.6254,27.3973,27.5684,51100.0
2013-08-22 11:00:00,28.99,29.0,28.75,28.77,53600.0,27.5589,27.5684,27.3307,27.3498,53600.0
2013-08-22 11:30:00,28.76,29.02,28.76,28.92,46300.0,27.3402,27.5874,27.3402,27.4923,46300.0
2013-08-22 12:00:00,28.93,28.93,28.82,28.85,22000.0,27.5019,27.5019,27.3973,27.4258,22000.0
2013-08-22 12:30:00,28.85,28.85,28.85,28.85,0.0,27.4258,27.4258,27.4258,27.4258,0.0
2013-08-22 13:00:00,28.85,28.85,28.85,28.85,0.0,27.4258,27.4258,27.4258,27.4258,0.0
2013-08-22 13:30:00,28.85,28.85,28.85,28.85,0.0,27.4258,27.4258,27.4258,27.4258,0.0
2013-08-22 14:00:00,28.84,28.84,28.84,28.84,200.0,27.4163,27.4163,27.4163,27.4163,200.0
2013-08-22 14:30:00,28.84,28.84,28.84,28.84,0.0,27.4163,27.4163,27.4163,27.4163,0.0
2013-08-22 15:00:00,28.88,28.9,28.69,28.84,47900.0,27.4543,27.4733,27.2737,27.4163,47900.0
2013-08-22 15:30:00,28.83,29.03,28.76,28.77,211900.0,27.4068,27.5969,27.3402,27.3498,211900.0
2013-08-23 09:30:00,28.97,28.97,28.55,28.63,43700.0,27.5399,27.5399,27.1406,27.2167,43700.0
2013-08-23 10:00:00,28.62,28.73,28.48,28.59,88600.0,27.2072,27.3117,27.0741,27.1786,88600.0
2013-08-23 10:30:00,28.62,28.94,28.59,28.93,42600.0,27.2072,27.5114,27.1786,27.5019,42600.0
2013-08-23 11:00:00,28.93,28.94,28.75,28.85,41300.0,27.5019,27.5114,27.3307,27.4258,41300.0
2013-08-23 11:30:00,28.87,28.91,28.76,28.86,31900.0,27.4448,27.4828,27.3402,27.4353,31900.0
2013-08-23 12:00:00,28.86,28.93,28.85,28.89,17400.0,27.4353,27.5019,27.4258,27.4638,17400.0
2013-08-23 12:30:00,28.92,28.94,28.76,28.86,16100.0,27.4923,27.5114,27.3402,27.4353,16100.0
2013-08-23 13:00:00,28.85,28.87,28.73,28.75,20000.0,27.4258,27.4448,27.3117,27.3307,20000.0
2013-08-23 13:30:00,28.75,28.83,28.73,28.73,16400.0,27.3307,27.4068,27.3117,27.3117,16400.0
2013-08-23 14:00:00,28.76,28.81,28.73,28.78,19500.0,27.3402,27.3878,27.3117,27.3593,19500.0
2013-08-23 14:30:00,28.79,28.79,28.68,28.76,25900.0,27.3688,27.3688,27.2642,27.3402,25900.0
2013-08-23 15:00:00,28.77,28.78,28.71,28.77,37600.0,27.3498,27.3593,27.2927,27.3498,37600.0
2013-08-23 15:30:00,28.78,28.83,28.75,28.81,79800.0,27.3593,27.4068,27.3307,27.3878,79800.0
2013-08-26 09:30:00,28.84,28.98,28.65,28.68,33200.0,27.4163,27.5494,27.2357,27.2642,33200.0
2013-08-26 10:00:00,28.68,28.99,28.68,28.96,32800.0,27.2642,27.5589,27.2642,27.5304,32800.0
2013-08-26 10:30:00,28.95,29.06,28.91,29.06,39200.0,27.5209,27.6254,27.4828,27.6254,39200.0
2013-08-26 11:00:00,29.05,29.25,29.03,29.16,90400.0,27.6159,27.8061,27.5969,27.7205,90400.0
2013-08-26 11:30:00,29.16,29.19,28.92,29.0,41700.0,27.7205,27.749,27.4923,27.5684,41700.0
2013-08-26 12:00:00,29.01,29.05,28.94,29.04,17500.0,27.5779,27.6159,27.5114,27.6064,17500.0
2013-08-26 12:30:00,29.05,29.12,29.04,29.12,16800.0,27.6159,27.6825,27.6064,27.6825,16800.0
2013-08-26 13:00:00,29.12,29.12,28.97,29.0,31200.0,27.6825,27.6825,27.5399,27.5684,31200.0
2013-08-26 13:30:00,29.0,29.0,28.89,28.92,36900.0,27.5684,27.5684,27.4638,27.4923,36900.0
2013-08-26 14:00:00,28.89,28.95,28.83,28.89,44000.0,27.4638,27.5209,27.4068,27.4638,44000.0
2013-08-26 14:30:00,28.9,28.9,28.83,28.85,33600.0,27.4733,27.4733,27.4068,27.4258,33600.0
2013-08-26 15:00:00,28.85,28.85,28.5,28.6,69900.0,27.4258,27.4258,27.0931,27.1881,69900.0
2013-08-26 15:30:00,28.6,28.71,28.56,28.56,165100.0,27.1881,27.2927,27.1501,27.1501,165100.0
2013-08-27 09:30:00,28.18,28.28,27.63,27.77,97900.0,26.7889,26.8839,26.266,26.3991,97900.0
2013-08-27 10:00:00,27.68,27.8,27.57,27.6,174000.0,26.3136,26.4276,26.209,26.2375,174000.0
2013-08-27 10:30:00,27.58,27.66,27.44,27.61,130100.0,26.2185,26.2945,26.0854,26.247,130100.0
2013-08-27 11:00:00,27.6,27.66,27.5,27.5,90300.0,26.2375,26.2945,26.1424,26.1424,90300.0
2013-08-27 11:30:00,27.5,27.64,27.42,27.62,100800.0,26.1424,26.2755,26.0664,26.2565,100800.0
2013-08-27 12:00:00,27.61,27.75,27.53,27.74,95600.0,26.247,26.3801,26.171,26.3706,95600.0
2013-08-27 12:30:00,27.74,27.79,27.63,27.65,32500.0,26.3706,26.4181,26.266,26.285,32500.0
2013-08-27 13:00:00,27.64,27.67,27.39,27.44,40400.0,26.2755,26.3041,26.0379,26.0854,40400.0
2013-08-27 13:30:00,27.42,27.55,27.42,27.48,30100.0,26.0664,26.19,26.0664,26.1234,30100.0
2013-08-27 14:00:00,27.48,27.49,27.25,27.33,73700.0,26.1234,26.1329,25.9048,25.9808,73700.0
2013-08-27 14:30:00,27.35,27.36,27.22,27.27,68800.0,25.9998,26.0094,25.8763,25.9238,68800.0
2013-08-27 15:00:00,27.25,27.37,27.22,27.25,83800.0,25.9048,26.0189,25.8763,25.9048,83800.0
2013-08-27 15:30:00,27.26,27.36,27.19,27.24,260800.0,25.9143,26.0094,25.8477,25.8953,260800.0
2013-08-28 09:30:00,27.13,27.49,26.92,27.04,110200.0,25.7907,26.1329,25.5911,25.7052,110200.0
2013-08-28 10:00:00,27.04,27.2,26.92,27.07,75100.0,25.7052,25.8573,25.5911,25.7337,75100.0
2013-08-28 10:30:00,27.04,27.26,26.96,27.1,77600.0,25.7052,25.9143,25.6291,25.7622,77600.0
2013-08-28 11:00:00,27.13,27.19,26.96,27.02,119400.0,25.7907,25.8477,25.6291,25.6861,119400.0
2013-08-28 11:30:00,27.03,27.07,26.95,27.06,69200.0,25.6956,25.7337,25.6196,25.7242,69200.0
2013-08-28 12:00:00,27.06,27.16,27.0,27.14,92600.0,25.7242,25.8192,25.6671,25.8002,92600.0
2013-08-28 12:30:00,27.15,27.33,27.11,27.32,52300.0,25.8097,25.9808,25.7717,25.9713,52300.0
2013-08-28 13:00:00,27.33,27.39,27.23,27.32,40700.0,25.9808,26.0379,25.8858,25.9713,40700.0
2013-08-28 13:30:00,27.32,27.39,27.21,27.38,86900.0,25.9713,26.0379,25.8668,26.0284,86900.0
2013-08-28 14:00:00,27.37,27.39,27.23,27.29,84400.0,26.0189,26.0379,25.8858,25.9428,84400.0
2013-08-28 14:30:00,27.29,27.37,27.24,27.31,73300.0,25.9428,26.0189,25.8953,25.9618,73300.0
2013-08-28 15:00:00,27.31,27.55,27.3,27.44,105500.0,25.9618,26.19,25.9523,26.0854,105500.0
2013-08-28 15:30:00,27.45,27.5,27.33,27.37,175600.0,26.0949,26.1424,25.9808,26.0189,175600.0
2013-08-29 09:30:00,27.3,27.76,27.29,27.59,33300.0,25.9523,26.3896,25.9428,26.228,33300.0
2013-08-29 10:00:00,27.63,27.78,27.53,27.64,67800.0,26.266,26.4086,26.171,26.2755,67800.0
2013-08-29 10:30:00,27.65,28.05,27.65,28.0,67500.0,26.285,26.6653,26.285,26.6178,67500.0
2013-08-29 11:00:00,28.02,28.04,27.84,27.86,111100.0,26.6368,26.6558,26.4657,26.4847,111100.0
2013-08-29 11:30:00,27.86,27.9,27.81,27.85,9700.0,26.4847,26.5227,26.4371,26.4752,9700.0
2013-08-29 12:00:00,27.84,27.87,27.8,27.85,50300.0,26.4657,26.4942,26.4276,26.4752,50300.0
2013-08-29 12:30:00,27.84,27.85,27.78,27.81,15600.0,26.4657,26.4752,26.4086,26.4371,15600.0
2013-08-29 13:00:00,27.82,27.86,27.75,27.77,22900.0,26.4466,26.4847,26.3801,26.3991,22900.0
2013-08-29 13:30:00,27.8,27.8,27.47,27.5,99600.0,26.4276,26.4276,26.1139,26.1424,99600.0
2013-08-29 14:00:00,27.5,27.6,27.48,27.53,60000.0,26.1424,26.2375,26.1234,26.171,60000.0
2013-08-29 14:30:00,27.54,27.59,27.5,27.53,54200.0,26.1805,26.228,26.1424,26.171,54200.0
2013-08-29 15:00:00,27.52,27.54,27.42,27.44,102800.0,26.1615,26.1805,26.0664,26.0854,102800.0
2013-08-29 15:30:00,27.44,27.44,27.29,27.3,274400.0,26.0854,26.0854,25.9428,25.9523,274400.0
2013-08-30 09:30:00,27.45,27.59,27.24,27.24,31200.0,26.0949,26.228,25.8953,25.8953,31200.0
2013-08-30 10:00:00,27.25,27.25,26.97,27.11,38100.0,25.9048,25.9048,25.6386,25.7717,38100.0
2013-08-30 10:30:00,27.09,27.09,26.9,26.93,45700.0,25.7527,25.7527,25.5721,25.6006,45700.0
2013-08-30 11:00:00,26.92,27.03,26.87,27.02,39200.0,25.5911,25.6956,25.5435,25.6861,39200.0
2013-08-30 11:30:00,27.01,27.01,26.83,26.87,71900.0,25.6766,25.6766,25.5055,25.5435,71900.0
2013-08-30 12:00:00,26.86,26.88,26.8,26.82,52800.0,25.534,25.5531,25.477,25.496,52800.0
2013-08-30 12:30:00,26.82,26.82,26.67,26.7,43700.0,25.496,25.496,25.3534,25.3819,43700.0
2013-08-30 13:00:00,26.7,26.91,26.57,26.87,49500.0,25.3819,25.5816,25.2584,25.5435,49500.0
2013-08-30 13:30:00,26.88,26.88,26.71,26.76,21200.0,25.5531,25.5531,25.3914,25.439,21200.0
2013-08-30 14:00:00,26.75,26.79,26.68,26.72,28700.0,25.4295,25.4675,25.3629,25.4009,28700.0
2013-08-30 14:30:00,26.71,26.83,26.71,26.8,48300.0,25.3914,25.5055,25.3914,25.477,48300.0
2013-08-30 15:00:00,26.79,26.82,26.71,26.78,58500.0,25.4675,25.496,25.3914,25.458,58500.0
2013-08-30 15:30:00,26.76,26.8,26.67,26.78,157500.0,25.439,25.477,25.3534,25.458,157500.0
2013-09-03 09:30:00,27.23,27.59,27.02,27.15,89600.0,25.8858,26.228,25.6861,25.8097,89600.0
2013-09-03 10:00:00,27.15,27.39,27.1,27.3,82300.0,25.8097,26.0379,25.7622,25.9523,82300.0
2013-09-03 10:30:00,27.3,27.31,27.11,27.26,100600.0,25.9523,25.9618,25.7717,25.9143,100600.0
2013-09-03 11:00:00,27.26,27.52,27.26,27.39,83200.0,25.9143,26.1615,25.9143,26.0379,83200.0
2013-09-03 11:30:00,27.37,27.48,27.36,27.4,58500.0,26.0189,26.1234,26.0094,26.0474,58500.0
2013-09-03 12:00:00,27.4,27.58,27.39,27.51,87000.0,26.0474,26.2185,26.0379,26.152,87000.0
2013-09-03 12:30:00,27.51,27.56,27.43,27.43,60600.0,26.152,26.1995,26.0759,26.0759,60600.0
2013-09-03 13:00:00,27.43,27.56,27.43,27.54,70900.0,26.0759,26.1995,26.0759,26.1805,70900.0
2013-09-03 13:30:00,27.54,27.55,27.43,27.5,83100.0,26.1805,26.19,26.0759,26.1424,83100.0
2013-09-03 14:00:00,27.49,27.5,27.36,27.48,82900.0,26.1329,26.1424,26.0094,26.1234,82900.0
2013-09-03 14:30:00,27.48,27.59,27.42,27.51,101900.0,26.1234,26.228,26.0664,26.152,101900.0
2013-09-03 15:00:00,27.51,27.62,27.5,27.62,93700.0,26.152,26.2565,26.1424,26.2565,93700.0
2013-09-03 15:30:00,27.62,27.68,27.52,27.59,335800.0,26.2565,26.3136,26.1615,26.228,335800.0
2013-09-04 09:30:00,27.54,27.9,27.32,27.83,47400.0,26.1805,26.5227,25.9713,26.4562,47400.0
2013-09-04 10:00:00,27.83,27.87,27.52,27.67,88000.0,26.4562,26.4942,26.1615,26.3041,88000.0
2013-09-04 10:30:00,27.66,27.72,27.6,27.64,34900.0,26.2945,26.3516,26.2375,26.2755,34900.0
2013-09-04 11:00:00,27.65,27.76,27.63,27.71,60800.0,26.285,26.3896,26.266,26.3421,60800.0
2013-09-04 11:30:00,27.71,27.89,27.71,27.89,70900.0,26.3421,26.5132,26.3421,26.5132,70900.0
2013-09-04 12:00:00,27.89,27.89,27.58,27.64,38400.0,26.5132,26.5132,26.2185,26.2755,38400.0
2013-09-04 12:30:00,27.64,27.73,27.59,27.67,43300.0,26.2755,26.3611,26.228,26.3041,43300.0
2013-09-04 13:00:00,27.69,27.82,27.64,27.7,58800.0,26.3231,26.4466,26.2755,26.3326,58800.0
2013-09-04 13:30:00,27.69,27.75,27.64,27.73,56000.0,26.3231,26.3801,26.2755,26.3611,56000.0
2013-09-04 14:00:00,27.73,27.76,27.65,27.69,47400.0,26.3611,26.3896,26.285,26.3231,47400.0
2013-09-04 14:30:00,27.67,27.75,27.63,27.66,46500.0,26.3041,26.3801,26.266,26.2945,46500.0
2013-09-04 15:00:00,27.66,27.77,27.63,27.73,126800.0,26.2945,26.3991,26.266,26.3611,126800.0
2013-09-04 15:30:00,27.73,27.76,27.69,27.7,156800.0,26.3611,26.3896,26.3231,26.3326,156800.0
2013-09-05 09:30:00,27.71,28.31,27.71,28.2,67600.0,26.3421,26.9125,26.3421,26.8079,67600.0
2013-09-05 10:00:00,28.2,28.28,28.01,28.01,55200.0,26.8079,26.8839,26.6273,26.6273,55200.0
2013-09-05 10:30:00,28.05,28.07,27.89,27.89,37400.0,26.6653,26.6843,26.5132,26.5132,37400.0
2013-09-05 11:00:00,27.92,28.01,27.91,28.0,73600.0,26.5417,26.6273,26.5322,26.6178,73600.0
2013-09-05 11:30:00,28.0,28.0,27.98,28.0,85900.0,26.6178,26.6178,26.5987,26.6178,85900.0
2013-09-05 12:00:00,28.0,28.12,27.98,28.12,67800.0,26.6178,26.7318,26.5987,26.7318,67800.0
2013-09-05 12:30:00,28.12,28.16,28.04,28.05,38200.0,26.7318,26.7699,26.6558,26.6653,38200.0
2013-09-05 13:00:00,28.05,28.09,27.98,28.0,37200.0,26.6653,26.7033,26.5987,26.6178,37200.0
2013-09-05 13:30:00,28.0,28.0,27.91,27.96,33500.0,26.6178,26.6178,26.5322,26.5797,33500.0
2013-09-05 14:00:00,27.96,28.01,27.94,27.99,59200.0,26.5797,26.6273,26.5607,26.6083,59200.0
2013-09-05 14:30:00,28.0,28.12,27.98,28.05,42700.0,26.6178,26.7318,26.5987,26.6653,42700.0
2013-09-05 15:00:00,28.05,28.05,27.95,28.0,63300.0,26.6653,26.6653,26.5702,26.6178,63300.0
2013-09-05 15:30:00,28.0,28.03,27.92,27.97,187300.0,26.6178,26.6463,26.5417,26.5892,187300.0
2013-09-06 09:30:00,28.13,28.13,27.53,27.67,71800.0,26.7413,26.7413,26.171,26.3041,71800.0
2013-09-06 10:00:00,27.66,27.8,27.36,27.72,84000.0,26.2945,26.4276,26.0094,26.3516,84000.0
2013-09-06 10:30:00,27.75,28.02,27.69,28.0,56700.0,26.3801,26.6368,26.3231,26.6178,56700.0
2013-09-06 11:00:00,28.03,28.1,27.94,27.96,29700.0,26.6463,26.7128,26.5607,26.5797,29700.0
2013-09-06 11:30:00,27.94,27.99,27.86,27.99,33400.0,26.5607,26.6083,26.4847,26.6083,33400.0
2013-09-06 12:00:00,28.0,28.04,27.94,27.95,49200.0,26.6178,26.6558,26.5607,26.5702,49200.0
2013-09-06 12:30:00,27.97,28.0,27.87,27.97,31800.0,26.5892,26.6178,26.4942,26.5892,31800.0
2013-09-06 13:00:00,27.97,28.02,27.94,27.96,93700.0,26.5892,26.6368,26.5607,26.5797,93700.0
2013-09-06 13:30:00,27.97,28.1,27.96,28.05,27100.0,26.5892,26.7128,26.5797,26.6653,27100.0
2013-09-06 14:00:00,28.04,28.14,28.02,28.1,31800.0,26.6558,26.7509,26.6368,26.7128,31800.0
2013-09-06 14:30:00,28.1,28.1,27.96,28.0,48600.0,26.7128,26.7128,26.5797,26.6178,48600.0
2013-09-06 15:00:00,28.0,28.04,27.93,27.95,82900.0,26.6178,26.6558,26.5512,26.5702,82900.0
2013-09-06 15:30:00,27.95,27.95,27.74,27.76,145800.0,26.5702,26.5702,26.3706,26.3896,145800.0
2013-09-09 09:30:00,27.84,28.63,27.79,28.5,172800.0,26.4657,27.2167,26.4181,27.0931,172800.0
2013-09-09 10:00:00,28.5,28.58,28.35,28.44,125900.0,27.0931,27.1691,26.9505,27.036,125900.0
2013-09-09 10:30:00,28.45,28.52,28.29,28.35,429200.0,27.0455,27.1121,26.8934,26.9505,429200.0
2013-09-09 11:00:00,28.35,28.39,28.25,28.29,83100.0,26.9505,26.9885,26.8554,26.8934,83100.0
2013-09-09 11:30:00,28.28,28.37,28.2,28.32,46100.0,26.8839,26.9695,26.8079,26.922,46100.0
2013-09-09 12:00:00,28.33,28.4,28.26,28.28,42700.0,26.9315,26.998,26.8649,26.8839,42700.0
2013-09-09 12:30:00,28.27,28.37,28.26,28.34,87400.0,26.8744,26.9695,26.8649,26.941,87400.0
2013-09-09 13:00:00,28.33,28.36,28.26,28.31,47000.0,26.9315,26.96,26.8649,26.9125,47000.0
2013-09-09 13:30:00,28.31,28.35,28.19,28.33,119000.0,26.9125,26.9505,26.7984,26.9315,119000.0
2013-09-09 14:00:00,28.34,28.34,28.2,28.21,110800.0,26.941,26.941,26.8079,26.8174,110800.0
2013-09-09 14:30:00,28.21,28.29,28.16,28.17,165300.0,26.8174,26.8934,26.7699,26.7794,165300.0
2013-09-09 15:00:00,28.18,28.26,28.14,28.15,94100.0,26.7889,26.8649,26.7509,26.7604,94100.0
2013-09-09 15:30:00,28.15,28.23,28.11,28.21,225100.0,26.7604,26.8364,26.7223,26.8174,225100.0
2013-09-10 09:30:00,28.37,28.92,28.37,28.86,93800.0,26.9695,27.4923,26.9695,27.4353,93800.0
2013-09-10 10:00:00,28.89,29.06,28.83,28.94,108000.0,27.4638,27.6254,27.4068,27.5114,108000.0
2013-09-10 10:30:00,28.95,29.1,28.89,28.9,164700.0,27.5209,27.6635,27.4638,27.4733,164700.0
2013-09-10 11:00:00,28.9,29.17,28.86,29.12,72700.0,27.4733,27.73,27.4353,27.6825,72700.0
2013-09-10 11:30:00,29.13,29.21,29.03,29.16,134700.0,27.692,27.768,27.5969,27.7205,134700.0
2013-09-10 12:00:00,29.16,29.19,29.02,29.02,46000.0,27.7205,27.749,27.5874,27.5874,46000.0
2013-09-10 12:30:00,29.03,29.06,28.94,28.99,56700.0,27.5969,27.6254,27.5114,27.5589,56700.0
2013-09-10 13:00:00,28.99,29.06,28.97,29.0,44500.0,27.5589,27.6254,27.5399,27.5684,44500.0
2013-09-10 13:30:00,28.99,29.11,28.97,29.1,43900.0,27.5589,27.673,27.5399,27.6635,43900.0
2013-09-10 14:00:00,29.1,29.22,29.09,29.21,142000.0,27.6635,27.7775,27.654,27.768,142000.0
2013-09-10 14:30:00,29.21,29.27,29.19,29.24,98300.0,27.768,27.8251,27.749,27.7965,98300.0
2013-09-10 15:00:00,29.24,29.25,29.17,29.18,205600.0,27.7965,27.8061,27.73,27.7395,205600.0
2013-09-10 15:30:00,29.19,29.2,29.1,29.15,207100.0,27.749,27.7585,27.6635,27.711,207100.0
2013-09-11 09:30:00,29.1,29.63,29.1,29.61,179400.0,27.6635,28.1673,27.6635,28.1483,179400.0
2013-09-11 10:00:00,29.58,29.9,29.5,29.51,222600.0,28.1198,28.424,28.0437,28.0532,222600.0
2013-09-11 10:30:00,29.51,29.82,29.51,29.79,142400.0,28.0532,28.3479,28.0532,28.3194,142400.0
2013-09-11 11:00:00,29.79,29.9,29.57,29.64,85400.0,28.3194,28.424,28.1103,28.1768,85400.0
2013-09-11 11:30:00,29.65,29.82,29.61,29.8,78400.0,28.1863,28.3479,28.1483,28.3289,78400.0
2013-09-11 12:00:00,29.8,30.06,29.8,30.05,114100.0,28.3289,28.5761,28.3289,28.5666,114100.0
2013-09-11 12:30:00,30.06,30.24,29.99,30.16,163100.0,28.5761,28.7472,28.5095,28.6711,163100.0
2013-09-11 13:00:00,30.17,30.17,29.95,29.97,102100.0,28.6806,28.6806,28.4715,28.4905,102100.0
2013-09-11 13:30:00,29.97,30.02,29.88,29.89,94000.0,28.4905,28.538,28.405,28.4145,94000.0
2013-09-11 14:00:00,29.88,29.9,29.69,29.77,80700.0,28.405,28.424,28.2243,28.3004,80700.0
2013-09-11 14:30:00,29.78,29.8,29.54,29.62,107300.0,28.3099,28.3289,28.0817,28.1578,107300.0
2013-09-11 15:00:00,29.61,29.65,29.52,29.53,122700.0,28.1483,28.1863,28.0627,28.0722,122700.0
2013-09-11 15:30:00,29.54,29.65,29.52,29.64,151800.0,28.0817,28.1863,28.0627,28.1768,151800.0
2013-09-12 09:30:00,29.67,29.78,29.34,29.78,74400.0,28.2053,28.3099,27.8916,28.3099,74400.0
2013-09-12 10:00:00,29.78,29.78,29.4,29.48,85700.0,28.3099,28.3099,27.9486,28.0247,85700.0
2013-09-12 10:30:00,29.52,29.54,29.38,29.39,34700.0,28.0627,28.0817,27.9296,27.9391,34700.0
2013-09-12 11:00:00,29.39,29.56,29.36,29.54,74200.0,27.9391,28.1008,27.9106,28.0817,74200.0
2013-09-12 11:30:00,29.56,29.57,29.34,29.49,71800.0,28.1008,28.1103,27.8916,28.0342,71800.0
2013-09-12 12:00:00,29.48,29.51,29.27,29.36,44900.0,28.0247,28.0532,27.8251,27.9106,44900.0
2013-09-12 12:30:00,29.35,29.38,29.27,29.27,32300.0,27.9011,27.9296,27.8251,27.8251,32300.0
2013-09-12 13:00:00,29.27,29.38,29.24,29.29,57200.0,27.8251,27.9296,27.7965,27.8441,57200.0
2013-09-12 13:30:00,29.3,29.46,29.29,29.45,41100.0,27.8536,28.0057,27.8441,27.9962,41100.0
2013-09-12 14:00:00,29.43,29.68,29.43,29.6,92800.0,27.9772,28.2148,27.9772,28.1388,92800.0
2013-09-12 14:30:00,29.61,29.69,29.52,29.69,64900.0,28.1483,28.2243,28.0627,28.2243,64900.0
2013-09-12 15:00:00,29.69,29.76,29.64,29.68,99300.0,28.2243,28.2909,28.1768,28.2148,99300.0
2013-09-12 15:30:00,29.69,29.7,29.6,29.69,202400.0,28.2243,28.2338,28.1388,28.2243,202400.0
2013-09-13 09:30:00,29.7,29.94,29.52,29.7,46300.0,28.2338,28.462,28.0627,28.2338,46300.0
2013-09-13 10:00:00,29.74,29.81,29.67,29.74,147900.0,28.2719,28.3384,28.2053,28.2719,147900.0
2013-09-13 10:30:00,29.74,29.88,29.7,29.8,80900.0,28.2719,28.405,28.2338,28.3289,80900.0
2013-09-13 11:00:00,29.8,30.0,29.78,29.99,35700.0,28.3289,28.519,28.3099,28.5095,35700.0
2013-09-13 11:30:00,29.98,30.0,29.91,29.92,46700.0,28.5,28.519,28.4335,28.443,46700.0
2013-09-13 12:00:00,29.92,29.98,29.78,29.84,30900.0,28.443,28.5,28.3099,28.3669,30900.0
2013-09-13 12:30:00,29.85,29.85,29.79,29.8,18800.0,28.3764,28.3764,28.3194,28.3289,18800.0
2013-09-13 13:00:00,29.79,29.85,29.78,29.8,30500.0,28.3194,28.3764,28.3099,28.3289,30500.0
2013-09-13 13:30:00,29.8,29.85,29.72,29.83,41700.0,28.3289,28.3764,28.2529,28.3574,41700.0
2013-09-13 14:00:00,29.82,29.85,29.75,29.84,59100.0,28.3479,28.3764,28.2814,28.3669,59100.0
2013-09-13 14:30:00,29.85,30.02,29.85,30.01,61600.0,28.3764,28.538,28.3764,28.5285,61600.0
2013-09-13 15:00:00,30.0,30.04,29.99,30.03,81400.0,28.519,28.5571,28.5095,28.5475,81400.0
2013-09-13 15:30:00,30.04,30.05,29.97,30.01,103400.0,28.5571,28.5666,28.4905,28.5285,103400.0
2013-09-16 09:30:00,30.5,30.58,30.37,30.45,79600.0,28.9943,29.0704,28.8708,28.9468,79600.0
2013-09-16 10:00:00,30.42,30.44,30.3,30.43,61500.0,28.9183,28.9373,28.8042,28.9278,61500.0
2013-09-16 10:30:00,30.43,30.43,30.23,30.33,88900.0,28.9278,28.9278,28.7377,28.8327,88900.0
2013-09-16 11:00:00,30.32,30.49,30.31,30.43,89300.0,28.8232,28.9848,28.8137,28.9278,89300.0
2013-09-16 11:30:00,30.41,30.54,30.38,30.54,37600.0,28.9088,29.0324,28.8803,29.0324,37600.0
2013-09-16 12:00:00,30.55,30.65,30.54,30.62,55400.0,29.0419,29.1369,29.0324,29.1084,55400.0
2013-09-16 12:30:00,30.62,30.65,30.59,30.6,62700.0,29.1084,29.1369,29.0799,29.0894,62700.0
2013-09-16 13:00:00,30.6,30.67,30.59,30.6,59200.0,29.0894,29.156,29.0799,29.0894,59200.0
2013-09-16 13:30:00,30.6,30.65,30.51,30.53,71900.0,29.0894,29.1369,29.0039,29.0229,71900.0
2013-09-16 14:00:00,30.52,30.52,30.42,30.42,68100.0,29.0134,29.0134,28.9183,28.9183,68100.0
2013-09-16 14:30:00,30.43,30.44,30.28,30.41,143000.0,28.9278,28.9373,28.7852,28.9088,143000.0
2013-09-16 15:00:00,30.4,30.5,30.39,30.47,144800.0,28.8993,28.9943,28.8898,28.9658,144800.0
2013-09-16 15:30:00,30.47,30.56,30.4,30.52,258900.0,28.9658,29.0514,28.8993,29.0134,258900.0
2013-09-17 09:30:00,30.46,30.53,30.09,30.21,73500.0,28.9563,29.0229,28.6046,28.7187,73500.0
2013-09-17 10:00:00,30.21,30.34,30.21,30.33,42700.0,28.7187,28.8422,28.7187,28.8327,42700.0
2013-09-17 10:30:00,30.34,30.38,30.17,30.19,37500.0,28.8422,28.8803,28.6806,28.6997,37500.0
2013-09-17 11:00:00,30.2,30.42,30.11,30.36,79500.0,28.7092,28.9183,28.6236,28.8613,79500.0
2013-09-17 11:30:00,30.38,30.5,30.35,30.5,53600.0,28.8803,28.9943,28.8518,28.9943,53600.0
2013-09-17 12:00:00,30.5,30.65,30.49,30.6,61100.0,28.9943,29.1369,28.9848,29.0894,61100.0
2013-09-17 12:30:00,30.58,30.62,30.51,30.59,57400.0,29.0704,29.1084,29.0039,29.0799,57400.0
2013-09-17 13:00:00,30.59,30.62,30.55,30.6,32300.0,29.0799,29.1084,29.0419,29.0894,32300.0
2013-09-17 13:30:00,30.59,30.71,30.58,30.7,55800.0,29.0799,29.194,29.0704,29.1845,55800.0
2013-09-17 14:00:00,30.71,30.71,30.62,30.62,116000.0,29.194,29.194,29.1084,29.1084,116000.0
2013-09-17 14:30:00,30.63,30.65,30.54,30.63,71700.0,29.1179,29.1369,29.0324,29.1179,71700.0
2013-09-17 15:00:00,30.62,30.7,30.58,30.7,89700.0,29.1084,29.1845,29.0704,29.1845,89700.0
2013-09-17 15:30:00,30.7,30.71,30.63,30.63,165900.0,29.1845,29.194,29.1179,29.1179,165900.0
2013-09-18 09:30:00,30.47,30.65,30.34,30.48,144800.0,28.9658,29.1369,28.8422,28.9753,144800.0
2013-09-18 10:00:00,30.45,30.49,30.28,30.38,201300.0,28.9468,28.9848,28.7852,28.8803,201300.0
2013-09-18 10:30:00,30.39,30.42,30.13,30.2,106300.0,28.8898,28.9183,28.6426,28.7092,106300.0
2013-09-18 11:00:00,30.22,30.22,29.93,29.93,51600.0,28.7282,28.7282,28.4525,28.4525,51600.0
2013-09-18 11:30:00,29.95,30.01,29.75,29.75,100400.0,28.4715,28.5285,28.2814,28.2814,100400.0
2013-09-18 12:00:00,29.75,29.81,29.7,29.81,107900.0,28.2814,28.3384,28.2338,28.3384,107900.0
2013-09-18 12:30:00,29.8,30.15,29.8,30.13,65800.0,28.3289,28.6616,28.3289,28.6426,65800.0
2013-09-18 13:00:00,30.14,30.14,29.9,30.06,130800.0,28.6521,28.6521,28.424,28.5761,130800.0
2013-09-18 13:30:00,30.06,30.07,29.84,29.89,35400.0,28.5761,28.5856,28.3669,28.4145,35400.0
2013-09-18 14:00:00,29.89,30.16,29.89,30.15,161800.0,28.4145,28.6711,28.4145,28.6616,161800.0
2013-09-18 14:30:00,30.17,30.45,30.16,30.45,103900.0,28.6806,28.9468,28.6711,28.9468,103900.0
2013-09-18 15:00:00,30.45,30.45,30.25,30.25,92900.0,28.9468,28.9468,28.7567,28.7567,92900.0
2013-09-18 15:30:00,30.26,30.27,30.04,30.04,296200.0,28.7662,28.7757,28.5571,28.5571,296200.0
2013-09-19 09:30:00,30.07,30.2,30.04,30.11,115700.0,28.5856,28.7092,28.5571,28.6236,115700.0
2013-09-19 10:00:00,30.14,30.33,29.89,29.89,175300.0,28.6521,28.8327,28.4145,28.4145,175300.0
2013-09-19 10:30:00,29.91,30.1,29.85,29.89,89600.0,28.4335,28.6141,28.3764,28.4145,89600.0
2013-09-19 11:00:00,29.89,29.91,29.45,29.46,189400.0,28.4145,28.4335,27.9962,28.0057,189400.0
2013-09-19 11:30:00,29.46,29.85,29.46,29.83,127300.0,28.0057,28.3764,28.0057,28.3574,127300.0
2013-09-19 12:00:00,29.83,30.15,29.76,30.14,84400.0,28.3574,28.6616,28.2909,28.6521,84400.0
2013-09-19 12:30:00,30.14,30.14,29.99,30.02,49600.0,28.6521,28.6521,28.5095,28.538,49600.0
2013-09-19 13:00:00,30.02,30.11,29.96,29.97,43100.0,28.538,28.6236,28.481,28.4905,43100.0
2013-09-19 13:30:00,29.96,30.09,29.93,29.94,63800.0,28.481,28.6046,28.4525,28.462,63800.0
2013-09-19 14:00:00,29.94,30.03,29.84,29.98,84400.0,28.462,28.5475,28.3669,28.5,84400.0
2013-09-19 14:30:00,29.99,30.03,29.95,29.97,50700.0,28.5095,28.5475,28.4715,28.4905,50700.0
2013-09-19 15:00:00,29.98,30.02,29.94,30.01,83000.0,28.5,28.538,28.462,28.5285,83000.0
2013-09-19 15:30:00,30.0,30.02,29.84,29.86,172100.0,28.519,28.538,28.3669,28.3859,172100.0
2013-09-20 09:30:00,29.83,29.88,29.33,29.39,171400.0,28.3574,28.405,27.8821,27.9391,171400.0
2013-09-20 10:00:00,29.4,29.75,29.39,29.69,52100.0,27.9486,28.2814,27.9391,28.2243,52100.0
2013-09-20 10:30:00,29.69,29.74,29.58,29.6,38100.0,28.2243,28.2719,28.1198,28.1388,38100.0
2013-09-20 11:00:00,29.62,29.62,29.45,29.48,46300.0,28.1578,28.1578,27.9962,28.0247,46300.0
2013-09-20 11:30:00,29.5,29.56,29.46,29.51,44900.0,28.0437,28.1008,28.0057,28.0532,44900.0
2013-09-20 12:00:00,29.52,29.52,29.25,29.34,71800.0,28.0627,28.0627,27.8061,27.8916,71800.0
2013-09-20 12:30:00,29.32,29.36,29.25,29.3,59900.0,27.8726,27.9106,27.8061,27.8536,59900.0
2013-09-20 13:00:00,29.3,29.31,29.19,29.29,98400.0,27.8536,27.8631,27.749,27.8441,98400.0
2013-09-20 13:30:00,29.29,29.32,29.16,29.21,92100.0,27.8441,27.8726,27.7205,27.768,92100.0
2013-09-20 14:00:00,29.22,29.38,29.2,29.37,212800.0,27.7775,27.9296,27.7585,27.9201,212800.0
2013-09-20 14:30:00,29.38,29.41,29.24,29.24,85900.0,27.9296,27.9582,27.7965,27.7965,85900.0
2013-09-20 15:00:00,29.24,29.44,29.24,29.36,145900.0,27.7965,27.9867,27.7965,27.9106,145900.0
2013-09-20 15:30:00,29.36,29.45,29.35,29.43,342200.0,27.9106,27.9962,27.9011,27.9772,342200.0
2013-09-23 09:30:00,29.43,29.44,29.05,29.39,148800.0,27.9772,27.9867,27.6159,27.9391,148800.0
2013-09-23 10:00:00,29.41,29.5,29.1,29.14,128800.0,27.9582,28.0437,27.6635,27.7015,128800.0
2013-09-23 10:30:00,29.13,29.28,29.02,29.17,70600.0,27.692,27.8346,27.5874,27.73,70600.0
2013-09-23 11:00:00,29.18,29.18,28.97,29.12,47600.0,27.7395,27.7395,27.5399,27.6825,47600.0
2013-09-23 11:30:00,29.12,29.29,29.09,29.29,102900.0,27.6825,27.8441,27.654,27.8441,102900.0
2013-09-23 12:00:00,29.3,29.57,29.3,29.52,57700.0,27.8536,28.1103,27.8536,28.0627,57700.0
2013-09-23 12:30:00,29.53,29.53,29.42,29.48,55100.0,28.0722,28.0722,27.9677,28.0247,55100.0
2013-09-23 13:00:00,29.48,29.59,29.43,29.56,45500.0,28.0247,28.1293,27.9772,28.1008,45500.0
2013-09-23 13:30:00,29.56,29.56,29.43,29.52,44500.0,28.1008,28.1008,27.9772,28.0627,44500.0
2013-09-23 14:00:00,29.53,29.65,29.5,29.52,95700.0,28.0722,28.1863,28.0437,28.0627,95700.0
2013-09-23 14:30:00,29.51,29.52,29.39,29.47,108400.0,28.0532,28.0627,27.9391,28.0152,108400.0
2013-09-23 15:00:00,29.47,29.47,29.32,29.35,66500.0,28.0152,28.0152,27.8726,27.9011,66500.0
2013-09-23 15:30:00,29.34,29.37,29.28,29.36,108700.0,27.8916,27.9201,27.8346,27.9106,108700.0
2013-09-24 09:30:00,29.35,29.62,29.1,29.57,80400.0,27.9011,28.1578,27.6635,28.1103,80400.0
2013-09-24 10:00:00,29.53,29.53,29.2,29.33,117300.0,28.0722,28.0722,27.7585,27.8821,117300.0
2013-09-24 10:30:00,29.33,29.65,29.24,29.63,43600.0,27.8821,28.1863,27.7965,28.1673,43600.0
2013-09-24 11:00:00,29.63,29.85,29.62,29.76,43600.0,28.1673,28.3764,28.1578,28.2909,43600.0
2013-09-24 11:30:00,29.77,29.89,29.72,29.78,33100.0,28.3004,28.4145,28.2529,28.3099,33100.0
2013-09-24 12:00:00,29.79,29.95,29.74,29.92,47500.0,28.3194,28.4715,28.2719,28.443,47500.0
2013-09-24 12:30:00,29.94,30.19,29.94,30.15,60000.0,28.462,28.6997,28.462,28.6616,60000.0
2013-09-24 13:00:00,30.15,30.19,30.11,30.15,48800.0,28.6616,28.6997,28.6236,28.6616,48800.0
2013-09-24 13:30:00,30.15,30.19,30.09,30.14,79800.0,28.6616,28.6997,28.6046,28.6521,79800.0
2013-09-24 14:00:00,30.13,30.36,30.13,30.22,146500.0,28.6426,28.8613,28.6426,28.7282,146500.0
2013-09-24 14:30:00,30.21,30.27,30.15,30.15,122000.0,28.7187,28.7757,28.6616,28.6616,122000.0
2013-09-24 15:00:00,30.16,30.41,30.16,30.33,179900.0,28.6711,28.9088,28.6711,28.8327,179900.0
2013-09-24 15:30:00,30.33,30.34,30.01,30.02,519100.0,28.8327,28.8422,28.5285,28.538,519100.0
2013-09-25 09:30:00,30.1,30.48,29.88,29.97,69100.0,28.6141,28.9753,28.405,28.4905,69100.0
2013-09-25 10:00:00,30.0,30.12,29.85,30.07,62700.0,28.519,28.6331,28.3764,28.5856,62700.0
2013-09-25 10:30:00,30.07,30.46,30.05,30.45,145400.0,28.5856,28.9563,28.5666,28.9468,145400.0
2013-09-25 11:00:00,30.41,30.62,30.41,30.56,123400.0,28.9088,29.1084,28.9088,29.0514,123400.0
2013-09-25 11:30:00,30.57,30.68,30.49,30.62,69200.0,29.0609,29.1655,28.9848,29.1084,69200.0
2013-09-25 12:00:00,30.62,30.69,30.39,30.49,36900.0,29.1084,29.175,28.8898,28.9848,36900.0
2013-09-25 12:30:00,30.5,30.66,30.45,30.57,25200.0,28.9943,29.1464,28.9468,29.0609,25200.0
2013-09-25 13:00:00,30.58,30.67,30.4,30.41,23800.0,29.0704,29.156,28.8993,28.9088,23800.0
2013-09-25 13:30:00,30.4,30.41,30.07,30.17,33400.0,28.8993,28.9088,28.5856,28.6806,33400.0
2013-09-25 14:00:00,30.18,30.21,30.07,30.1,32800.0,28.6901,28.7187,28.5856,28.6141,32800.0
2013-09-25 14:30:00,30.1,30.13,30.02,30.06,31900.0,28.6141,28.6426,28.538,28.5761,31900.0
2013-09-25 15:00:00,30.06,30.22,30.0,30.16,80200.0,28.5761,28.7282,28.519,28.6711,80200.0
2013-09-25 15:30:00,30.16,30.22,30.07,30.07,170400.0,28.6711,28.7282,28.5856,28.5856,170400.0
2013-09-26 09:30:00,28.33,29.83,27.9,28.77,2255700.0,26.9315,28.3574,26.5227,27.3498,2255700.0
2013-09-26 10:00:00,28.79,29.04,28.39,28.89,732800.0,27.3688,27.6064,26.9885,27.4638,732800.0
2013-09-26 10:30:00,28.89,29.01,28.54,28.6,425200.0,27.4638,27.5779,27.1311,27.1881,425200.0
2013-09-26 11:00:00,28.6,28.87,28.38,28.79,364500.0,27.1881,27.4448,26.979,27.3688,364500.0
2013-09-26 11:30:00,28.77,28.78,28.24,28.51,358400.0,27.3498,27.3593,26.8459,27.1026,358400.0
2013-09-26 12:00:00,28.51,28.73,28.49,28.67,169200.0,27.1026,27.3117,27.0836,27.2547,169200.0
2013-09-26 12:30:00,28.65,28.79,28.6,28.7,291400.0,27.2357,27.3688,27.1881,27.2832,291400.0
2013-09-26 13:00:00,28.7,28.88,28.69,28.73,132100.0,27.2832,27.4543,27.2737,27.3117,132100.0
2013-09-26 13:30:00,28.73,28.78,28.26,28.28,229500.0,27.3117,27.3593,26.8649,26.8839,229500.0
2013-09-26 14:00:00,28.3,28.38,28.01,28.19,358100.0,26.903,26.979,26.6273,26.7984,358100.0
2013-09-26 14:30:00,28.2,28.21,27.66,27.86,687900.0,26.8079,26.8174,26.2945,26.4847,687900.0
2013-09-26 15:00:00,27.82,28.05,27.27,28.01,1206900.0,26.4466,26.6653,25.9238,26.6273,1206900.0
2013-09-26 15:30:00,27.99,28.19,27.82,28.03,1445900.0,26.6083,26.7984,26.4466,26.6463,1445900.0
2013-09-27 09:30:00,27.46,27.76,26.82,27.19,679600.0,26.1044,26.3896,25.496,25.8477,679600.0
2013-09-27 10:00:00,27.17,27.69,27.06,27.63,564800.0,25.8287,26.3231,25.7242,26.266,564800.0
2013-09-27 10:30:00,27.63,27.75,27.55,27.6,303000.0,26.266,26.3801,26.19,26.2375,303000.0
2013-09-27 11:00:00,27.6,27.65,27.22,27.28,203200.0,26.2375,26.285,25.8763,25.9333,203200.0
2013-09-27 11:30:00,27.28,27.7,27.27,27.66,173100.0,25.9333,26.3326,25.9238,26.2945,173100.0
2013-09-27 12:00:00,27.67,28.37,27.67,28.34,361400.0,26.3041,26.9695,26.3041,26.941,361400.0
2013-09-27 12:30:00,28.36,28.44,28.14,28.28,167800.0,26.96,27.036,26.7509,26.8839,167800.0
2013-09-27 13:00:00,28.29,28.41,28.2,28.4,142600.0,26.8934,27.0075,26.8079,26.998,142600.0
2013-09-27 13:30:00,28.4,28.4,28.18,28.19,90300.0,26.998,26.998,26.7889,26.7984,90300.0
2013-09-27 14:00:00,28.2,28.71,28.2,28.58,344900.0,26.8079,27.2927,26.8079,27.1691,344900.0
2013-09-27 14:30:00,28.59,28.68,28.3,28.33,281700.0,27.1786,27.2642,26.903,26.9315,281700.0
2013-09-27 15:00:00,28.33,28.4,28.18,28.35,297800.0,26.9315,26.998,26.7889,26.9505,297800.0
2013-09-27 15:30:00,28.35,28.54,28.28,28.52,681600.0,26.9505,27.1311,26.8839,27.1121,681600.0
2013-09-30 09:30:00,28.12,28.56,27.9,28.52,184400.0,26.7318,27.1501,26.5227,27.1121,184400.0
2013-09-30 10:00:00,28.5,28.57,28.2,28.54,277400.0,27.0931,27.1596,26.8079,27.1311,277400.0
2013-09-30 10:30:00,28.54,28.86,28.27,28.82,301300.0,27.1311,27.4353,26.8744,27.3973,301300.0
2013-09-30 11:00:00,28.8,28.91,28.66,28.74,126600.0,27.3783,27.4828,27.2452,27.3212,126600.0
2013-09-30 11:30:00,28.71,28.81,28.63,28.78,143800.0,27.2927,27.3878,27.2167,27.3593,143800.0
2013-09-30 12:00:00,28.78,28.8,28.56,28.68,100200.0,27.3593,27.3783,27.1501,27.2642,100200.0
2013-09-30 12:30:00,28.67,28.76,28.59,28.76,124800.0,27.2547,27.3402,27.1786,27.3402,124800.0
2013-09-30 13:00:00,28.76,29.02,28.72,28.96,162300.0,27.3402,27.5874,27.3022,27.5304,162300.0
2013-09-30 13:30:00,28.95,29.2,28.92,29.05,202400.0,27.5209,27.7585,27.4923,27.6159,202400.0
2013-09-30 14:00:00,29.05,29.16,28.95,29.11,254900.0,27.6159,27.7205,27.5209,27.673,254900.0
2013-09-30 14:30:00,29.11,29.21,29.07,29.14,230800.0,27.673,27.768,27.6349,27.7015,230800.0
2013-09-30 15:00:00,29.13,29.17,28.81,28.86,347600.0,27.692,27.73,27.3878,27.4353,347600.0
2013-09-30 15:30:00,28.86,28.92,28.7,28.84,474300.0,27.4353,27.4923,27.2832,27.4163,474300.0
2013-10-01 09:30:00,28.72,29.04,28.6,28.63,154000.0,27.3022,27.6064,27.1881,27.2167,154000.0
2013-10-01 10:00:00,28.66,28.94,28.65,28.68,151300.0,27.2452,27.5114,27.2357,27.2642,151300.0
2013-10-01 10:30:00,28.66,28.92,28.66,28.8,148100.0,27.2452,27.4923,27.2452,27.3783,148100.0
2013-10-01 11:00:00,28.8,28.88,28.78,28.83,61200.0,27.3783,27.4543,27.3593,27.4068,61200.0
2013-10-01 11:30:00,28.84,29.0,28.83,28.94,64400.0,27.4163,27.5684,27.4068,27.5114,64400.0
2013-10-01 12:00:00,28.96,29.12,28.93,29.12,42400.0,27.5304,27.6825,27.5019,27.6825,42400.0
2013-10-01 12:30:00,29.1,29.1,28.93,28.96,42500.0,27.6635,27.6635,27.5019,27.5304,42500.0
2013-10-01 13:00:00,28.96,29.32,28.63,28.78,495200.0,27.5304,27.8726,27.2167,27.3593,495200.0
2013-10-01 13:30:00,28.78,28.86,28.68,28.68,141500.0,27.3593,27.4353,27.2642,27.2642,141500.0
2013-10-01 14:00:00,28.69,28.71,28.24,28.34,251400.0,27.2737,27.2927,26.8459,26.941,251400.0
2013-10-01 14:30:00,28.33,28.35,27.99,28.2,282700.0,26.9315,26.9505,26.6083,26.8079,282700.0
2013-10-01 15:00:00,28.2,28.37,28.08,28.35,244800.0,26.8079,26.9695,26.6938,26.9505,244800.0
2013-10-01 15:30:00,28.34,28.38,28.15,28.35,476500.0,26.941,26.979,26.7604,26.9505,476500.0
2013-10-02 09:30:00,27.79,28.2,27.77,28.05,236000.0,26.4181,26.8079,26.3991,26.6653,236000.0
2013-10-02 10:00:00,28.07,28.23,28.0,28.21,99100.0,26.6843,26.8364,26.6178,26.8174,99100.0
2013-10-02 10:30:00,28.2,28.42,28.18,28.38,148500.0,26.8079,27.017,26.7889,26.979,148500.0
2013-10-02 11:00:00,28.37,28.41,28.28,28.39,107200.0,26.9695,27.0075,26.8839,26.9885,107200.0
2013-10-02 11:30:00,28.4,28.47,28.35,28.47,91000.0,26.998,27.0646,26.9505,27.0646,91000.0
2013-10-02 12:00:00,28.48,28.67,28.43,28.49,80600.0,27.0741,27.2547,27.0265,27.0836,80600.0
2013-10-02 12:30:00,28.49,28.71,28.49,28.65,116800.0,27.0836,27.2927,27.0836,27.2357,116800.0
2013-10-02 13:00:00,28.67,28.98,28.65,28.88,192700.0,27.2547,27.5494,27.2357,27.4543,192700.0
2013-10-02 13:30:00,28.88,29.26,28.78,29.18,168200.0,27.4543,27.8156,27.3593,27.7395,168200.0
2013-10-02 14:00:00,29.15,29.41,28.99,29.36,216900.0,27.711,27.9582,27.5589,27.9106,216900.0
2013-10-02 14:30:00,29.36,29.41,29.03,29.3,196500.0,27.9106,27.9582,27.5969,27.8536,196500.0
2013-10-02 15:00:00,29.3,29.41,29.2,29.38,199700.0,27.8536,27.9582,27.7585,27.9296,199700.0
2013-10-02 15:30:00,29.39,29.48,29.3,29.42,438600.0,27.9391,28.0247,27.8536,27.9677,438600.0
2013-10-03 09:30:00,29.31,29.7,29.05,29.07,192400.0,27.8631,28.2338,27.6159,27.6349,192400.0
2013-10-03 10:00:00,29.1,29.2,28.61,28.67,276200.0,27.6635,27.7585,27.1976,27.2547,276200.0
2013-10-03 10:30:00,28.68,28.81,28.46,28.73,392300.0,27.2642,27.3878,27.0551,27.3117,392300.0
2013-10-03 11:00:00,28.73,28.89,28.63,28.63,107100.0,27.3117,27.4638,27.2167,27.2167,107100.0
2013-10-03 11:30:00,28.64,28.8,28.45,28.52,79500.0,27.2262,27.3783,27.0455,27.1121,79500.0
2013-10-03 12:00:00,28.54,28.58,28.35,28.58,86600.0,27.1311,27.1691,26.9505,27.1691,86600.0
2013-10-03 12:30:00,28.59,28.83,28.57,28.8,74500.0,27.1786,27.4068,27.1596,27.3783,74500.0
2013-10-03 13:00:00,28.8,29.08,28.77,29.08,54500.0,27.3783,27.6444,27.3498,27.6444,54500.0
2013-10-03 13:30:00,29.08,29.2,29.0,29.18,79900.0,27.6444,27.7585,27.5684,27.7395,79900.0
2013-10-03 14:00:00,29.16,29.28,28.97,29.19,120700.0,27.7205,27.8346,27.5399,27.749,120700.0
2013-10-03 14:30:00,29.19,29.28,29.11,29.22,153500.0,27.749,27.8346,27.673,27.7775,153500.0
2013-10-03 15:00:00,29.21,29.36,29.16,29.36,163900.0,27.768,27.9106,27.7205,27.9106,163900.0
2013-10-03 15:30:00,29.37,29.5,29.35,29.45,529900.0,27.9201,28.0437,27.9011,27.9962,529900.0
2013-10-04 09:30:00,29.5,29.68,29.4,29.67,127600.0,28.0437,28.2148,27.9486,28.2053,127600.0
2013-10-04 10:00:00,29.69,29.79,29.55,29.66,91500.0,28.2243,28.3194,28.0912,28.1958,91500.0
2013-10-04 10:30:00,29.67,29.78,29.5,29.59,59600.0,28.2053,28.3099,28.0437,28.1293,59600.0
2013-10-04 11:00:00,29.59,29.73,29.52,29.67,45500.0,28.1293,28.2624,28.0627,28.2053,45500.0
2013-10-04 11:30:00,29.66,29.69,29.55,29.67,45600.0,28.1958,28.2243,28.0912,28.2053,45600.0
2013-10-04 12:00:00,29.67,29.84,29.61,29.82,43400.0,28.2053,28.3669,28.1483,28.3479,43400.0
2013-10-04 12:30:00,29.81,29.84,29.74,29.76,36900.0,28.3384,28.3669,28.2719,28.2909,36900.0
2013-10-04 13:00:00,29.77,29.95,29.77,29.95,74600.0,28.3004,28.4715,28.3004,28.4715,74600.0
2013-10-04 13:30:00,29.95,29.97,29.89,29.89,52800.0,28.4715,28.4905,28.4145,28.4145,52800.0
2013-10-04 14:00:00,29.9,30.0,29.88,29.97,79400.0,28.424,28.519,28.405,28.4905,79400.0
2013-10-04 14:30:00,29.97,30.15,29.94,30.13,192500.0,28.4905,28.6616,28.462,28.6426,192500.0
2013-10-04 15:00:00,30.13,30.37,30.12,30.2,218000.0,28.6426,28.8708,28.6331,28.7092,218000.0
2013-10-04 15:30:00,30.21,30.45,30.21,30.43,519600.0,28.7187,28.9468,28.7187,28.9278,519600.0
2013-10-07 09:30:00,30.02,30.5,29.55,30.28,219200.0,28.538,28.9943,28.0912,28.7852,219200.0
2013-10-07 10:00:00,30.28,30.31,29.99,30.24,146800.0,28.7852,28.8137,28.5095,28.7472,146800.0
2013-10-07 10:30:00,30.26,30.42,30.17,30.31,124100.0,28.7662,28.9183,28.6806,28.8137,124100.0
2013-10-07 11:00:00,30.32,30.32,30.01,30.07,65800.0,28.8232,28.8232,28.5285,28.5856,65800.0
2013-10-07 11:30:00,30.04,30.11,30.02,30.07,91500.0,28.5571,28.6236,28.538,28.5856,91500.0
2013-10-07 12:00:00,30.07,30.08,29.82,29.82,79600.0,28.5856,28.5951,28.3479,28.3479,79600.0
2013-10-07 12:30:00,29.81,29.82,29.63,29.63,59500.0,28.3384,28.3479,28.1673,28.1673,59500.0
2013-10-07 13:00:00,29.63,30.01,29.63,29.99,71700.0,28.1673,28.5285,28.1673,28.5095,71700.0
2013-10-07 13:30:00,30.0,30.09,29.91,30.0,74800.0,28.519,28.6046,28.4335,28.519,74800.0
2013-10-07 14:00:00,30.01,30.05,29.95,29.98,143200.0,28.5285,28.5666,28.4715,28.5,143200.0
2013-10-07 14:30:00,29.99,30.0,29.84,29.88,101400.0,28.5095,28.519,28.3669,28.405,101400.0
2013-10-07 15:00:00,29.88,29.93,29.72,29.79,233100.0,28.405,28.4525,28.2529,28.3194,233100.0
2013-10-07 15:30:00,29.79,29.82,29.52,29.52,824000.0,28.3194,28.3479,28.0627,28.0627,824000.0
2013-10-08 09:30:00,29.54,29.76,29.3,29.43,109200.0,28.0817,28.2909,27.8536,27.9772,109200.0
2013-10-08 10:00:00,29.41,29.46,29.17,29.3,94300.0,27.9582,28.0057,27.73,27.8536,94300.0
2013-10-08 10:30:00,29.24,29.25,28.9,28.91,84500.0,27.7965,27.8061,27.4733,27.4828,84500.0
2013-10-08 11:00:00,28.9,28.91,28.61,28.75,216600.0,27.4733,27.4828,27.1976,27.3307,216600.0
2013-10-08 11:30:00,28.73,28.77,28.4,28.44,213700.0,27.3117,27.3498,26.998,27.036,213700.0
2013-10-08 12:00:00,28.45,28.46,28.28,28.34,108700.0,27.0455,27.0551,26.8839,26.941,108700.0
2013-10-08 12:30:00,28.31,28.37,28.22,28.34,144000.0,26.9125,26.9695,26.8269,26.941,144000.0
2013-10-08 13:00:00,28.34,28.37,28.21,28.3,90000.0,26.941,26.9695,26.8174,26.903,90000.0
2013-10-08 13:30:00,28.32,28.37,28.15,28.18,126900.0,26.922,26.9695,26.7604,26.7889,126900.0
2013-10-08 14:00:00,28.19,28.34,28.1,28.33,257300.0,26.7984,26.941,26.7128,26.9315,257300.0
2013-10-08 14:30:00,28.32,28.35,28.18,28.26,247900.0,26.922,26.9505,26.7889,26.8649,247900.0
2013-10-08 15:00:00,28.25,28.3,28.1,28.29,214800.0,26.8554,26.903,26.7128,26.8934,214800.0
2013-10-08 15:30:00,28.29,28.36,28.24,28.26,414500.0,26.8934,26.96,26.8459,26.8649,414500.0
2013-10-09 09:30:00,28.65,28.89,28.32,28.62,247800.0,27.2357,27.4638,26.922,27.2072,247800.0
2013-10-09 10:00:00,28.6,28.66,28.34,28.58,171000.0,27.1881,27.2452,26.941,27.1691,171000.0
2013-10-09 10:30:00,28.58,28.69,28.38,28.38,138800.0,27.1691,27.2737,26.979,26.979,138800.0
2013-10-09 11:00:00,28.37,28.64,28.33,28.35,218200.0,26.9695,27.2262,26.9315,26.9505,218200.0
2013-10-09 11:30:00,28.35,28.45,28.14,28.3,90600.0,26.9505,27.0455,26.7509,26.903,90600.0
2013-10-09 12:00:00,28.3,28.42,28.14,28.3,92700.0,26.903,27.017,26.7509,26.903,92700.0
2013-10-09 12:30:00,28.3,28.52,28.21,28.24,147300.0,26.903,27.1121,26.8174,26.8459,147300.0
2013-10-09 13:00:00,28.24,28.52,28.19,28.48,131500.0,26.8459,27.1121,26.7984,27.0741,131500.0
2013-10-09 13:30:00,28.48,28.53,28.37,28.52,124300.0,27.0741,27.1216,26.9695,27.1121,124300.0
2013-10-09 14:00:00,28.52,28.52,28.33,28.4,105000.0,27.1121,27.1121,26.9315,26.998,105000.0
2013-10-09 14:30:00,28.4,28.5,28.34,28.5,118700.0,26.998,27.0931,26.941,27.0931,118700.0
2013-10-09 15:00:00,28.5,28.5,28.21,28.27,328100.0,27.0931,27.0931,26.8174,26.8744,328100.0
2013-10-09 15:30:00,28.28,28.4,28.16,28.2,464300.0,26.8839,26.998,26.7699,26.8079,464300.0
2013-10-10 09:30:00,28.72,28.97,28.52,28.9,68500.0,27.3022,27.5399,27.1121,27.4733,68500.0
2013-10-10 10:00:00,28.9,28.96,28.8,28.9,166700.0,27.4733,27.5304,27.3783,27.4733,166700.0
2013-10-10 10:30:00,28.9,29.18,28.86,29.13,93000.0,27.4733,27.7395,27.4353,27.692,93000.0
2013-10-10 11:00:00,29.13,29.17,29.07,29.13,81000.0,27.692,27.73,27.6349,27.692,81000.0
2013-10-10 11:30:00,29.14,29.3,29.09,29.22,85800.0,27.7015,27.8536,27.654,27.7775,85800.0
2013-10-10 12:00:00,29.21,29.24,29.08,29.15,34000.0,27.768,27.7965,27.6444,27.711,34000.0
2013-10-10 12:30:00,29.15,29.24,29.14,29.22,30800.0,27.711,27.7965,27.7015,27.7775,30800.0
2013-10-10 13:00:00,29.22,29.23,29.02,29.04,29600.0,27.7775,27.787,27.5874,27.6064,29600.0
2013-10-10 13:30:00,29.04,29.08,28.98,29.04,15800.0,27.6064,27.6444,27.5494,27.6064,15800.0
2013-10-10 14:00:00,29.02,29.05,28.85,28.95,39800.0,27.5874,27.6159,27.4258,27.5209,39800.0
2013-10-10 14:30:00,28.94,28.96,28.88,28.9,46200.0,27.5114,27.5304,27.4543,27.4733,46200.0
2013-10-10 15:00:00,28.9,29.16,28.9,29.07,74700.0,27.4733,27.7205,27.4733,27.6349,74700.0
2013-10-10 15:30:00,29.08,29.09,28.97,29.03,181300.0,27.6444,27.654,27.5399,27.5969,181300.0
2013-10-11 09:30:00,28.88,29.26,28.88,29.25,46800.0,27.4543,27.8156,27.4543,27.8061,46800.0
2013-10-11 10:00:00,29.25,29.42,29.13,29.39,124300.0,27.8061,27.9677,27.692,27.9391,124300.0
2013-10-11 10:30:00,29.37,29.41,29.24,29.31,44500.0,27.9201,27.9582,27.7965,27.8631,44500.0
2013-10-11 11:00:00,29.32,29.57,29.3,29.43,104200.0,27.8726,28.1103,27.8536,27.9772,104200.0
2013-10-11 11:30:00,29.41,29.63,29.41,29.54,110700.0,27.9582,28.1673,27.9582,28.0817,110700.0
2013-10-11 12:00:00,29.57,29.72,29.57,29.66,44600.0,28.1103,28.2529,28.1103,28.1958,44600.0
2013-10-11 12:30:00,29.67,29.73,29.66,29.69,58300.0,28.2053,28.2624,28.1958,28.2243,58300.0
2013-10-11 13:00:00,29.71,29.78,29.67,29.71,74200.0,28.2433,28.3099,28.2053,28.2433,74200.0
2013-10-11 13:30:00,29.69,29.73,29.63,29.64,33100.0,28.2243,28.2624,28.1673,28.1768,33100.0
2013-10-11 14:00:00,29.63,29.69,29.6,29.65,46200.0,28.1673,28.2243,28.1388,28.1863,46200.0
2013-10-11 14:30:00,29.65,29.72,29.64,29.7,62700.0,28.1863,28.2529,28.1768,28.2338,62700.0
2013-10-11 15:00:00,29.69,29.7,29.59,29.65,160000.0,28.2243,28.2338,28.1293,28.1863,160000.0
2013-10-11 15:30:00,29.65,29.67,29.56,29.64,278900.0,28.1863,28.2053,28.1008,28.1768,278900.0
2013-10-14 09:30:00,29.33,29.64,29.18,29.3,26700.0,27.8821,28.1768,27.7395,27.8536,26700.0
2013-10-14 10:00:00,29.33,29.36,29.11,29.25,56300.0,27.8821,27.9106,27.673,27.8061,56300.0
2013-10-14 10:30:00,29.27,29.28,29.05,29.16,45800.0,27.8251,27.8346,27.6159,27.7205,45800.0
2013-10-14 11:00:00,29.18,29.2,29.01,29.05,80700.0,27.7395,27.7585,27.5779,27.6159,80700.0
2013-10-14 11:30:00,29.05,29.18,29.01,29.14,60200.0,27.6159,27.7395,27.5779,27.7015,60200.0
2013-10-14 12:00:00,29.15,29.21,29.09,29.14,63800.0,27.711,27.768,27.654,27.7015,63800.0
2013-10-14 12:30:00,29.12,29.3,29.1,29.29,55900.0,27.6825,27.8536,27.6635,27.8441,55900.0
2013-10-14 13:00:00,29.3,29.33,29.25,29.27,78500.0,27.8536,27.8821,27.8061,27.8251,78500.0
2013-10-14 13:30:00,29.26,29.43,29.24,29.4,171200.0,27.8156,27.9772,27.7965,27.9486,171200.0
2013-10-14 14:00:00,29.4,29.5,29.38,29.47,55100.0,27.9486,28.0437,27.9296,28.0152,55100.0
2013-10-14 14:30:00,29.48,29.48,29.24,29.29,88700.0,28.0247,28.0247,27.7965,27.8441,88700.0
2013-10-14 15:00:00,29.3,29.44,29.3,29.41,88900.0,27.8536,27.9867,27.8536,27.9582,88900.0
2013-10-14 15:30:00,29.41,29.44,29.33,29.39,150200.0,27.9582,27.9867,27.8821,27.9391,150200.0
2013-10-15 09:30:00,29.27,29.48,29.03,29.09,149900.0,27.8251,28.0247,27.5969,27.654,149900.0
2013-10-15 10:00:00,29.08,29.35,29.0,29.33,113200.0,27.6444,27.9011,27.5684,27.8821,113200.0
2013-10-15 10:30:00,29.3,29.34,29.14,29.28,73700.0,27.8536,27.8916,27.7015,27.8346,73700.0
2013-10-15 11:00:00,29.27,29.28,29.11,29.25,86300.0,27.8251,27.8346,27.673,27.8061,86300.0
2013-10-15 11:30:00,29.23,29.32,29.16,29.21,36200.0,27.787,27.8726,27.7205,27.768,36200.0
2013-10-15 12:00:00,29.22,29.22,28.99,29.07,37700.0,27.7775,27.7775,27.5589,27.6349,37700.0
2013-10-15 12:30:00,29.06,29.21,29.02,29.03,33100.0,27.6254,27.768,27.5874,27.5969,33100.0
2013-10-15 13:00:00,29.04,29.16,29.0,29.11,36200.0,27.6064,27.7205,27.5684,27.673,36200.0
2013-10-15 13:30:00,29.09,29.13,29.03,29.08,59800.0,27.654,27.692,27.5969,27.6444,59800.0
2013-10-15 14:00:00,29.08,29.13,28.9,28.94,59300.0,27.6444,27.692,27.4733,27.5114,59300.0
2013-10-15 14:30:00,28.93,29.02,28.73,29.0,114600.0,27.5019,27.5874,27.3117,27.5684,114600.0
2013-10-15 15:00:00,29.01,29.09,28.95,29.06,124000.0,27.5779,27.654,27.5209,27.6254,124000.0
2013-10-15 15:30:00,29.07,29.08,28.92,28.96,182200.0,27.6349,27.6444,27.4923,27.5304,182200.0
2013-10-16 09:30:00,29.21,29.46,29.12,29.38,70800.0,27.768,28.0057,27.6825,27.9296,70800.0
2013-10-16 10:00:00,29.39,29.53,29.38,29.47,84500.0,27.9391,28.0722,27.9296,28.0152,84500.0
2013-10-16 10:30:00,29.47,29.61,29.39,29.61,106200.0,28.0152,28.1483,27.9391,28.1483,106200.0
2013-10-16 11:00:00,29.59,29.64,29.55,29.57,93000.0,28.1293,28.1768,28.0912,28.1103,93000.0
2013-10-16 11:30:00,29.56,29.7,29.54,29.66,111400.0,28.1008,28.2338,28.0817,28.1958,111400.0
2013-10-16 12:00:00,29.65,29.65,29.46,29.46,73200.0,28.1863,28.1863,28.0057,28.0057,73200.0
2013-10-16 12:30:00,29.49,29.51,29.38,29.44,32100.0,28.0342,28.0532,27.9296,27.9867,32100.0
2013-10-16 13:00:00,29.45,29.54,29.45,29.52,36600.0,27.9962,28.0817,27.9962,28.0627,36600.0
2013-10-16 13:30:00,29.51,29.56,29.48,29.49,41700.0,28.0532,28.1008,28.0247,28.0342,41700.0
2013-10-16 14:00:00,29.49,29.51,29.44,29.49,38700.0,28.0342,28.0532,27.9867,28.0342,38700.0
2013-10-16 14:30:00,29.49,29.49,29.35,29.48,44100.0,28.0342,28.0342,27.9011,28.0247,44100.0
2013-10-16 15:00:00,29.49,29.49,29.35,29.39,93600.0,28.0342,28.0342,27.9011,27.9391,93600.0
2013-10-16 15:30:00,29.39,29.49,29.35,29.45,163100.0,27.9391,28.0342,27.9011,27.9962,163100.0
2013-10-17 09:30:00,29.31,29.49,28.92,29.18,143400.0,27.8631,28.0342,27.4923,27.7395,143400.0
2013-10-17 10:00:00,29.18,29.48,29.18,29.36,92600.0,27.7395,28.0247,27.7395,27.9106,92600.0
2013-10-17 10:30:00,29.37,29.64,29.34,29.58,63700.0,27.9201,28.1768,27.8916,28.1198,63700.0
2013-10-17 11:00:00,29.59,29.75,29.55,29.64,108400.0,28.1293,28.2814,28.0912,28.1768,108400.0
2013-10-17 11:30:00,29.64,29.66,29.46,29.51,81900.0,28.1768,28.1958,28.0057,28.0532,81900.0
2013-10-17 12:00:00,29.51,29.54,29.44,29.44,88500.0,28.0532,28.0817,27.9867,27.9867,88500.0
2013-10-17 12:30:00,29.45,29.48,29.3,29.34,97300.0,27.9962,28.0247,27.8536,27.8916,97300.0
2013-10-17 13:00:00,29.36,29.45,29.27,29.31,79500.0,27.9106,27.9962,27.8251,27.8631,79500.0
2013-10-17 13:30:00,29.31,29.36,29.24,29.26,58200.0,27.8631,27.9106,27.7965,27.8156,58200.0
2013-10-17 14:00:00,29.26,29.32,29.21,29.22,80300.0,27.8156,27.8726,27.768,27.7775,80300.0
2013-10-17 14:30:00,29.21,29.4,29.2,29.4,79200.0,27.768,27.9486,27.7585,27.9486,79200.0
2013-10-17 15:00:00,29.4,29.44,29.29,29.43,130500.0,27.9486,27.9867,27.8441,27.9772,130500.0
2013-10-17 15:30:00,29.43,29.66,29.42,29.6,324600.0,27.9772,28.1958,27.9677,28.1388,324600.0
2013-10-18 09:30:00,29.77,30.0,29.61,29.73,113800.0,28.3004,28.519,28.1483,28.2624,113800.0
2013-10-18 10:00:00,29.74,29.74,29.49,29.53,78300.0,28.2719,28.2719,28.0342,28.0722,78300.0
2013-10-18 10:30:00,29.5,29.51,29.38,29.42,54400.0,28.0437,28.0532,27.9296,27.9677,54400.0
2013-10-18 11:00:00,29.43,29.66,29.42,29.62,50400.0,27.9772,28.1958,27.9677,28.1578,50400.0
2013-10-18 11:30:00,29.61,29.64,29.51,29.53,52900.0,28.1483,28.1768,28.0532,28.0722,52900.0
2013-10-18 12:00:00,29.54,29.75,29.49,29.68,104400.0,28.0817,28.2814,28.0342,28.2148,104400.0
2013-10-18 12:30:00,29.68,29.83,29.68,29.83,84800.0,28.2148,28.3574,28.2148,28.3574,84800.0
2013-10-18 13:00:00,29.84,29.84,29.64,29.67,90400.0,28.3669,28.3669,28.1768,28.2053,90400.0
2013-10-18 13:30:00,29.68,29.8,29.65,29.77,29800.0,28.2148,28.3289,28.1863,28.3004,29800.0
2013-10-18 14:00:00,29.78,29.79,29.65,29.68,83600.0,28.3099,28.3194,28.1863,28.2148,83600.0
2013-10-18 14:30:00,29.69,29.81,29.64,29.72,75200.0,28.2243,28.3384,28.1768,28.2529,75200.0
2013-10-18 15:00:00,29.72,29.76,29.67,29.71,130200.0,28.2529,28.2909,28.2053,28.2433,130200.0
2013-10-18 15:30:00,29.71,29.72,29.66,29.68,184200.0,28.2433,28.2529,28.1958,28.2148,184200.0
2013-10-21 09:30:00,29.49,29.85,28.68,29.75,141200.0,28.0342,28.3764,27.2642,28.2814,141200.0
2013-10-21 10:00:00,29.76,29.84,29.68,29.78,165800.0,28.2909,28.3669,28.2148,28.3099,165800.0
2013-10-21 10:30:00,29.76,29.9,29.65,29.69,121800.0,28.2909,28.424,28.1863,28.2243,121800.0
2013-10-21 11:00:00,29.7,29.81,29.67,29.7,42000.0,28.2338,28.3384,28.2053,28.2338,42000.0
2013-10-21 11:30:00,29.72,29.8,29.66,29.8,35800.0,28.2529,28.3289,28.1958,28.3289,35800.0
2013-10-21 12:00:00,29.79,29.8,29.75,29.77,29000.0,28.3194,28.3289,28.2814,28.3004,29000.0
2013-10-21 12:30:00,29.78,29.87,29.76,29.8,108900.0,28.3099,28.3954,28.2909,28.3289,108900.0
2013-10-21 13:00:00,29.81,29.87,29.76,29.76,62700.0,28.3384,28.3954,28.2909,28.2909,62700.0
2013-10-21 13:30:00,29.76,29.78,29.63,29.72,66600.0,28.2909,28.3099,28.1673,28.2529,66600.0
2013-10-21 14:00:00,29.71,29.73,29.59,29.65,81500.0,28.2433,28.2624,28.1293,28.1863,81500.0
2013-10-21 14:30:00,29.66,29.72,29.61,29.68,74400.0,28.1958,28.2529,28.1483,28.2148,74400.0
2013-10-21 15:00:00,29.67,29.75,29.65,29.65,87700.0,28.2053,28.2814,28.1863,28.1863,87700.0
2013-10-21 15:30:00,29.66,29.76,29.63,29.75,87900.0,28.1958,28.2909,28.1673,28.2814,87900.0
2013-10-22 09:30:00,30.05,30.19,29.8,30.16,172700.0,28.5666,28.6997,28.3289,28.6711,172700.0
2013-10-22 10:00:00,30.16,30.29,30.08,30.22,133200.0,28.6711,28.7947,28.5951,28.7282,133200.0
2013-10-22 10:30:00,30.23,30.26,29.81,30.01,111300.0,28.7377,28.7662,28.3384,28.5285,111300.0
2013-10-22 11:00:00,30.02,30.2,29.84,29.9,65100.0,28.538,28.7092,28.3669,28.424,65100.0
2013-10-22 11:30:00,29.9,29.98,29.82,29.97,59800.0,28.424,28.5,28.3479,28.4905,59800.0
2013-10-22 12:00:00,29.97,29.98,29.73,29.82,56300.0,28.4905,28.5,28.2624,28.3479,56300.0
2013-10-22 12:30:00,29.83,29.84,29.67,29.8,49000.0,28.3574,28.3669,28.2053,28.3289,49000.0
2013-10-22 13:00:00,29.8,29.8,29.59,29.62,66600.0,28.3289,28.3289,28.1293,28.1578,66600.0
2013-10-22 13:30:00,29.63,29.7,29.56,29.67,31800.0,28.1673,28.2338,28.1008,28.2053,31800.0
2013-10-22 14:00:00,29.65,29.71,29.59,29.63,94100.0,28.1863,28.2433,28.1293,28.1673,94100.0
2013-10-22 14:30:00,29.62,29.72,29.61,29.61,93100.0,28.1578,28.2529,28.1483,28.1483,93100.0
2013-10-22 15:00:00,29.61,29.75,29.59,29.6,152100.0,28.1483,28.2814,28.1293,28.1388,152100.0
2013-10-22 15:30:00,29.61,29.64,29.57,29.61,218400.0,28.1483,28.1768,28.1103,28.1483,218400.0
2013-10-23 09:30:00,29.24,29.63,29.11,29.14,74800.0,27.7965,28.1673,27.673,27.7015,74800.0
2013-10-23 10:00:00,29.11,29.42,29.09,29.27,48100.0,27.673,27.9677,27.654,27.8251,48100.0
2013-10-23 10:30:00,29.3,29.52,29.18,29.3,51900.0,27.8536,28.0627,27.7395,27.8536,51900.0
2013-10-23 11:00:00,29.32,29.36,29.2,29.32,55500.0,27.8726,27.9106,27.7585,27.8726,55500.0
2013-10-23 11:30:00,29.32,29.49,29.31,29.45,26200.0,27.8726,28.0342,27.8631,27.9962,26200.0
2013-10-23 12:00:00,29.43,29.49,29.35,29.36,36700.0,27.9772,28.0342,27.9011,27.9106,36700.0
2013-10-23 12:30:00,29.37,29.62,29.36,29.55,58800.0,27.9201,28.1578,27.9106,28.0912,58800.0
2013-10-23 13:00:00,29.56,29.56,29.44,29.45,17400.0,28.1008,28.1008,27.9867,27.9962,17400.0
2013-10-23 13:30:00,29.45,29.46,29.33,29.39,51700.0,27.9962,28.0057,27.8821,27.9391,51700.0
2013-10-23 14:00:00,29.37,29.54,29.32,29.36,71200.0,27.9201,28.0817,27.8726,27.9106,71200.0
2013-10-23 14:30:00,29.36,29.53,29.33,29.35,78900.0,27.9106,28.0722,27.8821,27.9011,78900.0
2013-10-23 15:00:00,29.37,29.4,29.24,29.29,96200.0,27.9201,27.9486,27.7965,27.8441,96200.0
2013-10-23 15:30:00,29.3,29.38,29.26,29.34,164100.0,27.8536,27.9296,27.8156,27.8916,164100.0
2013-10-24 09:30:00,29.38,29.65,29.37,29.58,105900.0,27.9296,28.1863,27.9201,28.1198,105900.0
2013-10-24 10:00:00,29.58,29.59,29.42,29.53,44500.0,28.1198,28.1293,27.9677,28.0722,44500.0
2013-10-24 10:30:00,29.5,29.56,29.44,29.51,83400.0,28.0437,28.1008,27.9867,28.0532,83400.0
2013-10-24 11:00:00,29.51,29.89,29.47,29.86,78700.0,28.0532,28.4145,28.0152,28.3859,78700.0
2013-10-24 11:30:00,29.87,30.13,29.86,30.13,33800.0,28.3954,28.6426,28.3859,28.6426,33800.0
2013-10-24 12:00:00,30.13,30.22,30.13,30.17,47700.0,28.6426,28.7282,28.6426,28.6806,47700.0
2013-10-24 12:30:00,30.17,30.22,30.12,30.22,67000.0,28.6806,28.7282,28.6331,28.7282,67000.0
2013-10-24 13:00:00,30.21,30.21,30.11,30.16,38900.0,28.7187,28.7187,28.6236,28.6711,38900.0
2013-10-24 13:30:00,30.15,30.17,30.05,30.09,71600.0,28.6616,28.6806,28.5666,28.6046,71600.0
2013-10-24 14:00:00,30.09,30.18,30.08,30.14,60800.0,28.6046,28.6901,28.5951,28.6521,60800.0
2013-10-24 14:30:00,30.14,30.18,30.12,30.15,67400.0,28.6521,28.6901,28.6331,28.6616,67400.0
2013-10-24 15:00:00,30.15,30.23,30.15,30.23,96400.0,28.6616,28.7377,28.6616,28.7377,96400.0
2013-10-24 15:30:00,30.22,30.25,30.02,30.07,241800.0,28.7282,28.7567,28.538,28.5856,241800.0
2013-10-25 09:30:00,30.13,30.34,30.0,30.24,82600.0,28.6426,28.8422,28.519,28.7472,82600.0
2013-10-25 10:00:00,30.23,30.25,29.75,29.77,37700.0,28.7377,28.7567,28.2814,28.3004,37700.0
2013-10-25 10:30:00,29.75,29.79,29.7,29.7,27100.0,28.2814,28.3194,28.2338,28.2338,27100.0
2013-10-25 11:00:00,29.71,29.73,29.62,29.73,31800.0,28.2433,28.2624,28.1578,28.2624,31800.0
2013-10-25 11:30:00,29.75,29.8,29.64,29.72,58400.0,28.2814,28.3289,28.1768,28.2529,58400.0
2013-10-25 12:00:00,29.73,29.8,29.66,29.78,31000.0,28.2624,28.3289,28.1958,28.3099,31000.0
2013-10-25 12:30:00,29.77,29.8,29.73,29.79,33800.0,28.3004,28.3289,28.2624,28.3194,33800.0
2013-10-25 13:00:00,29.79,29.83,29.76,29.76,24100.0,28.3194,28.3574,28.2909,28.2909,24100.0
2013-10-25 13:30:00,29.76,29.86,29.74,29.81,39500.0,28.2909,28.3859,28.2719,28.3384,39500.0
2013-10-25 14:00:00,29.8,29.88,29.77,29.78,31400.0,28.3289,28.405,28.3004,28.3099,31400.0
2013-10-25 14:30:00,29.78,29.79,29.69,29.7,37600.0,28.3099,28.3194,28.2243,28.2338,37600.0
2013-10-25 15:00:00,29.71,29.73,29.66,29.68,69000.0,28.2433,28.2624,28.1958,28.2148,69000.0
2013-10-25 15:30:00,29.68,29.77,29.67,29.77,114300.0,28.2148,28.3004,28.2053,28.3004,114300.0
2013-10-28 09:30:00,29.69,29.87,29.59,29.75,25800.0,28.2243,28.3954,28.1293,28.2814,25800.0
2013-10-28 10:00:00,29.73,29.86,29.61,29.68,66300.0,28.2624,28.3859,28.1483,28.2148,66300.0
2013-10-28 10:30:00,29.71,29.72,29.31,29.33,57000.0,28.2433,28.2529,27.8631,27.8821,57000.0
2013-10-28 11:00:00,29.33,29.37,29.23,29.34,75200.0,27.8821,27.9201,27.787,27.8916,75200.0
2013-10-28 11:30:00,29.33,29.52,29.31,29.44,63900.0,27.8821,28.0627,27.8631,27.9867,63900.0
2013-10-28 12:00:00,29.45,29.52,29.36,29.38,89600.0,27.9962,28.0627,27.9106,27.9296,89600.0
2013-10-28 12:30:00,29.39,29.53,29.37,29.51,51300.0,27.9391,28.0722,27.9201,28.0532,51300.0
2013-10-28 13:00:00,29.51,29.58,29.49,29.57,65100.0,28.0532,28.1198,28.0342,28.1103,65100.0
2013-10-28 13:30:00,29.58,29.58,29.48,29.5,58600.0,28.1198,28.1198,28.0247,28.0437,58600.0
2013-10-28 14:00:00,29.5,29.6,29.48,29.6,53700.0,28.0437,28.1388,28.0247,28.1388,53700.0
2013-10-28 14:30:00,29.6,29.76,29.6,29.71,158600.0,28.1388,28.2909,28.1388,28.2433,158600.0
2013-10-28 15:00:00,29.72,29.72,29.53,29.54,180100.0,28.2529,28.2529,28.0722,28.0817,180100.0
2013-10-28 15:30:00,29.54,29.54,29.38,29.39,565300.0,28.0817,28.0817,27.9296,27.9391,565300.0
2013-10-29 09:30:00,29.5,29.75,28.88,28.88,283300.0,28.0437,28.2814,27.4543,27.4543,283300.0
2013-10-29 10:00:00,28.88,28.94,28.55,28.75,298700.0,27.4543,27.5114,27.1406,27.3307,298700.0
2013-10-29 10:30:00,28.75,28.8,28.67,28.79,218800.0,27.3307,27.3783,27.2547,27.3688,218800.0
2013-10-29 11:00:00,28.79,28.97,28.78,28.85,173500.0,27.3688,27.5399,27.3593,27.4258,173500.0
2013-10-29 11:30:00,28.86,28.92,28.77,28.82,191200.0,27.4353,27.4923,27.3498,27.3973,191200.0
2013-10-29 12:00:00,28.81,28.84,28.77,28.79,139800.0,27.3878,27.4163,27.3498,27.3688,139800.0
2013-10-29 12:30:00,28.78,28.81,28.73,28.79,81800.0,27.3593,27.3878,27.3117,27.3688,81800.0
2013-10-29 13:00:00,28.8,28.81,28.69,28.7,148300.0,27.3783,27.3878,27.2737,27.2832,148300.0
2013-10-29 13:30:00,28.71,28.81,28.68,28.79,140800.0,27.2927,27.3878,27.2642,27.3688,140800.0
2013-10-29 14:00:00,28.79,28.82,28.7,28.7,231800.0,27.3688,27.3973,27.2832,27.2832,231800.0
2013-10-29 14:30:00,28.71,28.8,28.7,28.8,188300.0,27.2927,27.3783,27.2832,27.3783,188300.0
2013-10-29 15:00:00,28.8,28.88,28.76,28.87,293400.0,27.3783,27.4543,27.3402,27.4448,293400.0
2013-10-29 15:30:00,28.87,29.0,28.87,29.0,642000.0,27.4448,27.5684,27.4448,27.5684,642000.0
2013-10-30 09:30:00,28.89,29.4,28.89,29.07,94200.0,27.4638,27.9486,27.4638,27.6349,94200.0
2013-10-30 10:00:00,29.08,29.14,28.9,28.99,68500.0,27.6444,27.7015,27.4733,27.5589,68500.0
2013-10-30 10:30:00,28.99,29.06,28.97,29.01,143400.0,27.5589,27.6254,27.5399,27.5779,143400.0
2013-10-30 11:00:00,29.02,29.13,29.0,29.0,119400.0,27.5874,27.692,27.5684,27.5684,119400.0
2013-10-30 11:30:00,29.0,29.1,28.98,29.0,110800.0,27.5684,27.6635,27.5494,27.5684,110800.0
2013-10-30 12:00:00,29.0,29.03,28.82,28.86,49300.0,27.5684,27.5969,27.3973,27.4353,49300.0
2013-10-30 12:30:00,28.86,28.93,28.85,28.92,44500.0,27.4353,27.5019,27.4258,27.4923,44500.0
2013-10-30 13:00:00,28.92,28.97,28.85,28.85,83900.0,27.4923,27.5399,27.4258,27.4258,83900.0
2013-10-30 13:30:00,28.85,29.06,28.83,28.91,152000.0,27.4258,27.6254,27.4068,27.4828,152000.0
2013-10-30 14:00:00,28.91,28.97,28.59,28.6,334000.0,27.4828,27.5399,27.1786,27.1881,334000.0
2013-10-30 14:30:00,28.61,28.72,28.56,28.61,257500.0,27.1976,27.3022,27.1501,27.1976,257500.0
2013-10-30 15:00:00,28.62,28.68,28.49,28.68,304800.0,27.2072,27.2642,27.0836,27.2642,304800.0
2013-10-30 15:30:00,28.66,28.94,28.65,28.69,349300.0,27.2452,27.5114,27.2357,27.2737,349300.0
2013-10-31 09:30:00,30.05,31.98,28.88,30.2,1064900.0,28.5666,30.4013,27.4543,28.7092,1064900.0
2013-10-31 10:00:00,30.18,30.7,29.98,30.62,347700.0,28.6901,29.1845,28.5,29.1084,347700.0
2013-10-31 10:30:00,30.62,30.94,30.5,30.79,272900.0,29.1084,29.4126,28.9943,29.27,272900.0
2013-10-31 11:00:00,30.82,30.98,30.8,30.92,182000.0,29.2986,29.4507,29.2795,29.3936,182000.0
2013-10-31 11:30:00,30.92,31.11,30.65,30.75,193000.0,29.3936,29.5742,29.1369,29.232,193000.0
2013-10-31 12:00:00,30.76,31.11,30.7,31.03,173200.0,29.2415,29.5742,29.1845,29.4982,173200.0
2013-10-31 12:30:00,31.03,31.36,30.99,31.35,95600.0,29.4982,29.8119,29.4602,29.8024,95600.0
2013-10-31 13:00:00,31.35,31.49,30.96,31.0,156600.0,29.8024,29.9355,29.4316,29.4697,156600.0
2013-10-31 13:30:00,31.0,31.17,30.99,31.14,138600.0,29.4697,29.6313,29.4602,29.6028,138600.0
2013-10-31 14:00:00,31.15,31.42,31.12,31.33,160500.0,29.6123,29.8689,29.5837,29.7834,160500.0
2013-10-31 14:30:00,31.33,31.51,31.33,31.45,120100.0,29.7834,29.9545,29.7834,29.8975,120100.0
2013-10-31 15:00:00,31.45,31.45,31.23,31.23,192500.0,29.8975,29.8975,29.6883,29.6883,192500.0
2013-10-31 15:30:00,31.23,31.51,31.19,31.32,587700.0,29.6883,29.9545,29.6503,29.7739,587700.0
2013-11-01 09:30:00,31.42,31.93,31.31,31.9,127200.0,29.8689,30.3538,29.7644,30.3252,127200.0
2013-11-01 10:00:00,31.91,32.09,31.55,31.56,238300.0,30.3347,30.5059,29.9925,30.002,238300.0
2013-11-01 10:30:00,31.54,31.58,31.26,31.35,111300.0,29.983,30.021,29.7168,29.8024,111300.0
2013-11-01 11:00:00,31.34,31.38,31.18,31.28,96100.0,29.7929,29.8309,29.6408,29.7358,96100.0
2013-11-01 11:30:00,31.27,31.33,31.17,31.18,115100.0,29.7263,29.7834,29.6313,29.6408,115100.0
2013-11-01 12:00:00,31.17,31.24,31.1,31.21,81300.0,29.6313,29.6978,29.5647,29.6693,81300.0
2013-11-01 12:30:00,31.2,31.32,31.2,31.31,40400.0,29.6598,29.7739,29.6598,29.7644,40400.0
2013-11-01 13:00:00,31.29,31.31,31.14,31.2,78100.0,29.7453,29.7644,29.6028,29.6598,78100.0
2013-11-01 13:30:00,31.17,31.31,31.16,31.24,67000.0,29.6313,29.7644,29.6218,29.6978,67000.0
2013-11-01 14:00:00,31.24,31.3,31.24,31.27,79900.0,29.6978,29.7549,29.6978,29.7263,79900.0
2013-11-01 14:30:00,31.27,31.28,31.05,31.1,110400.0,29.7263,29.7358,29.5172,29.5647,110400.0
2013-11-01 15:00:00,31.08,31.08,31.0,31.04,209400.0,29.5457,29.5457,29.4697,29.5077,209400.0
2013-11-01 15:30:00,31.04,31.16,30.96,31.14,308900.0,29.5077,29.6218,29.4316,29.6028,308900.0
2013-11-04 09:30:00,31.09,31.78,31.09,31.75,143900.0,29.5552,30.2112,29.5552,30.1826,143900.0
2013-11-04 10:00:00,31.75,31.78,31.54,31.54,115700.0,30.1826,30.2112,29.983,29.983,115700.0
2013-11-04 10:30:00,31.54,31.82,31.54,31.79,113700.0,29.983,30.2492,29.983,30.2207,113700.0
2013-11-04 11:00:00,31.78,31.96,31.75,31.81,76900.0,30.2112,30.3823,30.1826,30.2397,76900.0
2013-11-04 11:30:00,31.81,31.91,31.81,31.88,87300.0,30.2397,30.3347,30.2397,30.3062,87300.0
2013-11-04 12:00:00,31.86,31.89,31.76,31.79,47000.0,30.2872,30.3157,30.1921,30.2207,47000.0
2013-11-04 12:30:00,31.78,31.93,31.74,31.91,45200.0,30.2112,30.3538,30.1731,30.3347,45200.0
2013-11-04 13:00:00,31.9,32.05,31.89,31.91,79200.0,30.3252,30.4678,30.3157,30.3347,79200.0
2013-11-04 13:30:00,31.9,32.04,31.87,31.99,85000.0,30.3252,30.4583,30.2967,30.4108,85000.0
2013-11-04 14:00:00,31.99,32.01,31.93,31.94,91100.0,30.4108,30.4298,30.3538,30.3633,91100.0
2013-11-04 14:30:00,31.94,32.05,31.92,31.97,137800.0,30.3633,30.4678,30.3442,30.3918,137800.0
2013-11-04 15:00:00,31.97,32.08,31.94,32.05,208900.0,30.3918,30.4963,30.3633,30.4678,208900.0
2013-11-04 15:30:00,32.05,32.14,31.99,32.05,434400.0,30.4678,30.5534,30.4108,30.4678,434400.0
2013-11-05 09:30:00,31.94,32.53,31.6,32.0,344200.0,30.3633,30.9241,30.04,30.4203,344200.0
2013-11-05 10:00:00,31.98,32.0,31.43,31.51,234600.0,30.4013,30.4203,29.8784,29.9545,234600.0
2013-11-05 10:30:00,31.52,31.55,31.3,31.36,223900.0,29.964,29.9925,29.7549,29.8119,223900.0
2013-11-05 11:00:00,31.39,31.39,30.57,30.62,458300.0,29.8404,29.8404,29.0609,29.1084,458300.0
2013-11-05 11:30:00,30.62,30.64,30.15,30.21,471800.0,29.1084,29.1274,28.6616,28.7187,471800.0
2013-11-05 12:00:00,30.22,31.02,30.15,30.89,574200.0,28.7282,29.4887,28.6616,29.3651,574200.0
2013-11-05 12:30:00,30.88,31.01,30.82,30.87,286300.0,29.3556,29.4792,29.2986,29.3461,286300.0
2013-11-05 13:00:00,30.88,31.03,30.81,30.9,199400.0,29.3556,29.4982,29.289,29.3746,199400.0
2013-11-05 13:30:00,30.92,31.01,30.89,31.0,108000.0,29.3936,29.4792,29.3651,29.4697,108000.0
2013-11-05 14:00:00,30.98,31.13,30.9,30.99,309600.0,29.4507,29.5932,29.3746,29.4602,309600.0
2013-11-05 14:30:00,31.0,31.0,30.61,30.65,207100.0,29.4697,29.4697,29.0989,29.1369,207100.0
2013-11-05 15:00:00,30.66,30.98,30.64,30.69,360900.0,29.1464,29.4507,29.1274,29.175,360900.0
2013-11-05 15:30:00,30.69,31.09,30.67,31.06,606700.0,29.175,29.5552,29.156,29.5267,606700.0
2013-11-06 09:30:00,31.19,31.54,31.0,31.15,150900.0,29.6503,29.983,29.4697,29.6123,150900.0
2013-11-06 10:00:00,31.15,31.15,30.85,30.86,144800.0,29.6123,29.6123,29.3271,29.3366,144800.0
2013-11-06 10:30:00,30.84,30.95,30.59,30.62,115200.0,29.3176,29.4221,29.0799,29.1084,115200.0
2013-11-06 11:00:00,30.6,30.66,30.53,30.6,99900.0,29.0894,29.1464,29.0229,29.0894,99900.0
2013-11-06 11:30:00,30.58,30.81,30.55,30.74,68000.0,29.0704,29.289,29.0419,29.2225,68000.0
2013-11-06 12:00:00,30.75,30.93,30.75,30.93,77900.0,29.232,29.4031,29.232,29.4031,77900.0
2013-11-06 12:30:00,30.92,31.01,30.85,30.95,62900.0,29.3936,29.4792,29.3271,29.4221,62900.0
2013-11-06 13:00:00,30.95,31.01,30.85,31.0,48300.0,29.4221,29.4792,29.3271,29.4697,48300.0
2013-11-06 13:30:00,31.01,31.06,30.92,31.06,57400.0,29.4792,29.5267,29.3936,29.5267,57400.0
2013-11-06 14:00:00,31.05,31.12,31.0,31.08,72200.0,29.5172,29.5837,29.4697,29.5457,72200.0
2013-11-06 14:30:00,31.08,31.16,31.02,31.15,100200.0,29.5457,29.6218,29.4887,29.6123,100200.0
2013-11-06 15:00:00,31.14,31.28,31.12,31.21,121000.0,29.6028,29.7358,29.5837,29.6693,121000.0
2013-11-06 15:30:00,31.22,31.28,31.17,31.24,256700.0,29.6788,29.7358,29.6313,29.6978,256700.0
2013-11-07 09:30:00,31.26,31.5,30.92,31.11,38600.0,29.7168,29.945,29.3936,29.5742,38600.0
2013-11-07 10:00:00,31.12,31.13,30.71,30.71,82700.0,29.5837,29.5932,29.194,29.194,82700.0
2013-11-07 10:30:00,30.71,30.78,30.55,30.76,105000.0,29.194,29.2605,29.0419,29.2415,105000.0
2013-11-07 11:00:00,30.76,30.87,30.71,30.81,101400.0,29.2415,29.3461,29.194,29.289,101400.0
2013-11-07 11:30:00,30.79,31.01,30.79,31.01,81500.0,29.27,29.4792,29.27,29.4792,81500.0
2013-11-07 12:00:00,31.02,31.09,30.99,31.03,89200.0,29.4887,29.5552,29.4602,29.4982,89200.0
2013-11-07 12:30:00,31.05,31.11,31.03,31.05,75900.0,29.5172,29.5742,29.4982,29.5172,75900.0
2013-11-07 13:00:00,31.05,31.06,31.0,31.01,72400.0,29.5172,29.5267,29.4697,29.4792,72400.0
2013-11-07 13:30:00,31.0,31.03,30.96,30.96,87000.0,29.4697,29.4982,29.4316,29.4316,87000.0
2013-11-07 14:00:00,30.96,30.96,30.78,30.92,102200.0,29.4316,29.4316,29.2605,29.3936,102200.0
2013-11-07 14:30:00,30.92,31.13,30.89,31.06,92400.0,29.3936,29.5932,29.3651,29.5267,92400.0
2013-11-07 15:00:00,31.05,31.12,30.91,30.92,123100.0,29.5172,29.5837,29.3841,29.3936,123100.0
2013-11-07 15:30:00,30.91,31.02,30.91,30.94,308200.0,29.3841,29.4887,29.3841,29.4126,308200.0
2013-11-08 09:30:00,31.01,31.82,30.92,31.75,218400.0,29.4792,30.2492,29.3936,30.1826,218400.0
2013-11-08 10:00:00,31.7,31.95,31.6,31.92,196400.0,30.1351,30.3728,30.04,30.3442,196400.0
2013-11-08 10:30:00,31.93,32.2,31.93,32.12,490100.0,30.3538,30.6104,30.3538,30.5344,490100.0
2013-11-08 11:00:00,32.1,32.14,31.86,31.89,185100.0,30.5154,30.5534,30.2872,30.3157,185100.0
2013-11-08 11:30:00,31.88,32.06,31.84,32.0,128800.0,30.3062,30.4773,30.2682,30.4203,128800.0
2013-11-08 12:00:00,31.99,32.08,31.97,32.02,114700.0,30.4108,30.4963,30.3918,30.4393,114700.0
2013-11-08 12:30:00,32.02,32.03,31.93,32.02,58900.0,30.4393,30.4488,30.3538,30.4393,58900.0
2013-11-08 13:00:00,32.02,32.11,31.95,32.08,51200.0,30.4393,30.5249,30.3728,30.4963,51200.0
2013-11-08 13:30:00,32.09,32.24,32.07,32.21,61300.0,30.5059,30.6485,30.4868,30.6199,61300.0
2013-11-08 14:00:00,32.22,32.3,32.2,32.25,105900.0,30.6294,30.7055,30.6104,30.658,105900.0
2013-11-08 14:30:00,32.24,32.26,32.01,32.01,101300.0,30.6485,30.6675,30.4298,30.4298,101300.0
2013-11-08 15:00:00,32.01,32.2,32.0,32.19,131200.0,30.4298,30.6104,30.4203,30.6009,131200.0
2013-11-08 15:30:00,32.2,32.32,32.14,32.19,372200.0,30.6104,30.7245,30.5534,30.6009,372200.0
2013-11-11 09:30:00,32.16,32.58,31.78,32.5,77200.0,30.5724,30.9717,30.2112,30.8956,77200.0
2013-11-11 10:00:00,32.49,32.6,32.41,32.46,80700.0,30.8861,30.9907,30.8101,30.8576,80700.0
2013-11-11 10:30:00,32.45,32.55,32.43,32.47,42800.0,30.8481,30.9431,30.8291,30.8671,42800.0
2013-11-11 11:00:00,32.46,32.67,32.35,32.56,130100.0,30.8576,31.0572,30.753,30.9527,130100.0
2013-11-11 11:30:00,32.53,32.66,32.46,32.56,88600.0,30.9241,31.0477,30.8576,30.9527,88600.0
2013-11-11 12:00:00,32.56,32.59,32.5,32.55,32800.0,30.9527,30.9812,30.8956,30.9431,32800.0
2013-11-11 12:30:00,32.55,32.55,32.43,32.54,52300.0,30.9431,30.9431,30.8291,30.9336,52300.0
2013-11-11 13:00:00,32.54,32.61,32.5,32.58,92100.0,30.9336,31.0002,30.8956,30.9717,92100.0
2013-11-11 13:30:00,32.58,32.68,32.58,32.62,62700.0,30.9717,31.0667,30.9717,31.0097,62700.0
2013-11-11 14:00:00,32.62,32.65,32.56,32.64,45500.0,31.0097,31.0382,30.9527,31.0287,45500.0
2013-11-11 14:30:00,32.64,32.72,32.64,32.69,47200.0,31.0287,31.1048,31.0287,31.0762,47200.0
2013-11-11 15:00:00,32.68,32.71,32.64,32.7,62800.0,31.0667,31.0952,31.0287,31.0857,62800.0
2013-11-11 15:30:00,32.7,32.72,32.57,32.69,237800.0,31.0857,31.1048,30.9622,31.0762,237800.0
2013-11-12 09:30:00,32.7,33.5,32.7,33.35,333400.0,31.0857,31.8463,31.0857,31.7037,333400.0
2013-11-12 10:00:00,33.34,33.43,32.88,33.2,221000.0,31.6941,31.7797,31.2569,31.5611,221000.0
2013-11-12 10:30:00,33.2,33.42,33.17,33.41,165700.0,31.5611,31.7702,31.5325,31.7607,165700.0
2013-11-12 11:00:00,33.42,33.42,33.17,33.29,151100.0,31.7702,31.7702,31.5325,31.6466,151100.0
2013-11-12 11:30:00,33.29,33.34,33.09,33.09,73700.0,31.6466,31.6941,31.4565,31.4565,73700.0
2013-11-12 12:00:00,33.1,33.17,32.91,33.0,89100.0,31.466,31.5325,31.2854,31.3709,89100.0
2013-11-12 12:30:00,33.0,33.09,33.0,33.03,57600.0,31.3709,31.4565,31.3709,31.3995,57600.0
2013-11-12 13:00:00,33.02,33.09,32.95,33.03,72600.0,31.3899,31.4565,31.3234,31.3995,72600.0
2013-11-12 13:30:00,33.03,33.04,32.85,32.85,80900.0,31.3995,31.409,31.2283,31.2283,80900.0
2013-11-12 14:00:00,32.86,33.05,32.86,33.0,191000.0,31.2378,31.4185,31.2378,31.3709,191000.0
2013-11-12 14:30:00,33.01,33.11,33.0,33.05,139900.0,31.3804,31.4755,31.3709,31.4185,139900.0
2013-11-12 15:00:00,33.06,33.09,33.0,33.02,136400.0,31.428,31.4565,31.3709,31.3899,136400.0
2013-11-12 15:30:00,33.02,33.2,33.02,33.17,563700.0,31.3899,31.5611,31.3899,31.5325,563700.0
2013-11-13 09:30:00,33.0,33.5,32.81,33.49,73500.0,31.3709,31.8463,31.1903,31.8367,73500.0
2013-11-13 10:00:00,33.49,33.55,33.26,33.52,70500.0,31.8367,31.8938,31.6181,31.8653,70500.0
2013-11-13 10:30:00,33.51,33.66,33.39,33.63,79500.0,31.8558,31.9984,31.7417,31.9698,79500.0
2013-11-13 11:00:00,33.61,33.65,33.48,33.65,81000.0,31.9508,31.9888,31.8272,31.9888,81000.0
2013-11-13 11:30:00,33.64,33.72,33.62,33.63,97400.0,31.9793,32.0554,31.9603,31.9698,97400.0
2013-11-13 12:00:00,33.63,33.71,33.57,33.7,51500.0,31.9698,32.0459,31.9128,32.0364,51500.0
2013-11-13 12:30:00,33.7,33.73,33.61,33.62,101700.0,32.0364,32.0649,31.9508,31.9603,101700.0
2013-11-13 13:00:00,33.62,33.75,33.62,33.75,70300.0,31.9603,32.0839,31.9603,32.0839,70300.0
2013-11-13 13:30:00,33.76,33.78,33.66,33.66,45300.0,32.0934,32.1124,31.9984,31.9984,45300.0
2013-11-13 14:00:00,33.67,33.74,33.64,33.72,110600.0,32.0079,32.0744,31.9793,32.0554,110600.0
2013-11-13 14:30:00,33.72,33.82,33.68,33.8,104200.0,32.0554,32.1505,32.0174,32.1314,104200.0
2013-11-13 15:00:00,33.8,33.81,33.69,33.77,117600.0,32.1314,32.1409,32.0269,32.1029,117600.0
2013-11-13 15:30:00,33.76,33.88,33.75,33.82,364200.0,32.0934,32.2075,32.0839,32.1505,364200.0
2013-11-14 09:30:00,33.88,34.21,33.88,34.08,153200.0,32.2075,32.5212,32.2075,32.3976,153200.0
2013-11-14 10:00:00,34.07,34.08,33.83,33.85,98500.0,32.3881,32.3976,32.16,32.179,98500.0
2013-11-14 10:30:00,33.86,34.09,33.86,33.98,26500.0,32.1885,32.4071,32.1885,32.3026,26500.0
2013-11-14 11:00:00,33.98,34.23,33.96,34.2,84300.0,32.3026,32.5402,32.2835,32.5117,84300.0
2013-11-14 11:30:00,34.2,34.35,34.13,34.3,71600.0,32.5117,32.6543,32.4452,32.6068,71600.0
2013-11-14 12:00:00,34.3,34.47,34.29,34.35,68100.0,32.6068,32.7684,32.5973,32.6543,68100.0
2013-11-14 12:30:00,34.36,34.5,34.35,34.43,58000.0,32.6638,32.7969,32.6543,32.7303,58000.0
2013-11-14 13:00:00,34.43,34.44,34.32,34.41,79700.0,32.7303,32.7398,32.6258,32.7113,79700.0
2013-11-14 13:30:00,34.42,34.65,34.42,34.65,118300.0,32.7208,32.9395,32.7208,32.9395,118300.0
2013-11-14 14:00:00,34.65,34.67,34.49,34.56,92400.0,32.9395,32.9585,32.7874,32.8539,92400.0
2013-11-14 14:30:00,34.56,34.6,34.49,34.6,76900.0,32.8539,32.8919,32.7874,32.8919,76900.0
2013-11-14 15:00:00,34.61,34.65,34.57,34.62,112000.0,32.9015,32.9395,32.8634,32.911,112000.0
2013-11-14 15:30:00,34.63,34.76,34.59,34.69,362800.0,32.9205,33.044,32.8824,32.9775,362800.0
2013-11-15 09:30:00,34.78,35.17,34.71,35.11,211500.0,33.0631,33.4338,32.9965,33.3768,211500.0
2013-11-15 10:00:00,35.12,35.26,35.06,35.21,172100.0,33.3863,33.5194,33.3292,33.4718,172100.0
2013-11-15 10:30:00,35.21,35.25,35.15,35.25,154900.0,33.4718,33.5099,33.4148,33.5099,154900.0
2013-11-15 11:00:00,35.25,35.35,35.21,35.25,122200.0,33.5099,33.6049,33.4718,33.5099,122200.0
2013-11-15 11:30:00,35.25,35.26,35.06,35.11,145700.0,33.5099,33.5194,33.3292,33.3768,145700.0
2013-11-15 12:00:00,35.11,35.12,35.08,35.09,143800.0,33.3768,33.3863,33.3483,33.3578,143800.0
2013-11-15 12:30:00,35.09,35.13,35.07,35.12,202800.0,33.3578,33.3958,33.3387,33.3863,202800.0
2013-11-15 13:00:00,35.12,35.12,35.02,35.06,151200.0,33.3863,33.3863,33.2912,33.3292,151200.0
2013-11-15 13:30:00,35.05,35.13,35.05,35.1,271200.0,33.3197,33.3958,33.3197,33.3673,271200.0
2013-11-15 14:00:00,35.1,35.13,35.06,35.06,101600.0,33.3673,33.3958,33.3292,33.3292,101600.0
2013-11-15 14:30:00,35.06,35.07,35.0,35.01,248800.0,33.3292,33.3387,33.2722,33.2817,248800.0
2013-11-15 15:00:00,35.01,35.06,35.0,35.01,177400.0,33.2817,33.3292,33.2722,33.2817,177400.0
2013-11-15 15:30:00,35.0,35.05,34.95,34.97,381300.0,33.2722,33.3197,33.2247,33.2437,381300.0
2013-11-18 09:30:00,34.62,35.26,34.62,35.1,176200.0,32.911,33.5194,32.911,33.3673,176200.0
2013-11-18 10:00:00,35.07,35.15,34.92,35.01,85300.0,33.3387,33.4148,33.1962,33.2817,85300.0
2013-11-18 10:30:00,35.01,35.22,34.98,35.14,95000.0,33.2817,33.4813,33.2532,33.4053,95000.0
2013-11-18 11:00:00,35.13,35.16,34.89,35.12,213800.0,33.3958,33.4243,33.1676,33.3863,213800.0
2013-11-18 11:30:00,35.12,35.15,34.81,34.84,163200.0,33.3863,33.4148,33.0916,33.1201,163200.0
2013-11-18 12:00:00,34.82,34.84,34.68,34.73,78300.0,33.1011,33.1201,32.968,33.0155,78300.0
2013-11-18 12:30:00,34.75,34.91,34.71,34.91,70600.0,33.0345,33.1866,32.9965,33.1866,70600.0
2013-11-18 13:00:00,34.91,34.93,34.84,34.93,86800.0,33.1866,33.2057,33.1201,33.2057,86800.0
2013-11-18 13:30:00,34.94,34.97,34.88,34.96,110200.0,33.2152,33.2437,33.1581,33.2342,110200.0
2013-11-18 14:00:00,34.96,35.01,34.89,34.97,79500.0,33.2342,33.2817,33.1676,33.2437,79500.0
2013-11-18 14:30:00,34.97,34.98,34.86,34.86,130500.0,33.2437,33.2532,33.1391,33.1391,130500.0
2013-11-18 15:00:00,34.85,34.86,34.69,34.74,268600.0,33.1296,33.1391,32.9775,33.025,268600.0
2013-11-18 15:30:00,34.73,34.83,34.61,34.83,312400.0,33.0155,33.1106,32.9015,33.1106,312400.0
2013-11-19 09:30:00,34.76,34.8,34.54,34.72,53500.0,33.044,33.0821,32.8349,33.006,53500.0
2013-11-19 10:00:00,34.74,34.8,34.67,34.67,66800.0,33.025,33.0821,32.9585,32.9585,66800.0
2013-11-19 10:30:00,34.66,34.87,34.59,34.83,96700.0,32.949,33.1486,32.8824,33.1106,96700.0
2013-11-19 11:00:00,34.83,34.87,34.78,34.84,99300.0,33.1106,33.1486,33.0631,33.1201,99300.0
2013-11-19 11:30:00,34.83,34.99,34.82,34.98,288100.0,33.1106,33.2627,33.1011,33.2532,288100.0
2013-11-19 12:00:00,34.98,34.98,34.85,34.85,32700.0,33.2532,33.2532,33.1296,33.1296,32700.0
2013-11-19 12:30:00,34.85,34.9,34.8,34.82,35500.0,33.1296,33.1771,33.0821,33.1011,35500.0
2013-11-19 13:00:00,34.8,34.83,34.65,34.68,54100.0,33.0821,33.1106,32.9395,32.968,54100.0
2013-11-19 13:30:00,34.66,34.8,34.6,34.69,93800.0,32.949,33.0821,32.8919,32.9775,93800.0
2013-11-19 14:00:00,34.68,34.74,34.6,34.61,103800.0,32.968,33.025,32.8919,32.9015,103800.0
2013-11-19 14:30:00,34.61,34.82,34.6,34.66,86400.0,32.9015,33.1011,32.8919,32.949,86400.0
2013-11-19 15:00:00,34.67,34.79,34.65,34.73,79600.0,32.9585,33.0726,32.9395,33.0155,79600.0
2013-11-19 15:30:00,34.73,34.75,34.63,34.69,195100.0,33.0155,33.0345,32.9205,32.9775,195100.0
2013-11-20 09:30:00,34.73,35.19,34.59,34.92,93600.0,33.0155,33.4528,32.8824,33.1962,93600.0
2013-11-20 10:00:00,34.91,35.37,34.78,35.23,127300.0,33.1866,33.6239,33.0631,33.4908,127300.0
2013-11-20 10:30:00,35.24,35.35,35.06,35.31,160100.0,33.5004,33.6049,33.3292,33.5669,160100.0
2013-11-20 11:00:00,35.3,35.34,35.21,35.27,129200.0,33.5574,33.5954,33.4718,33.5289,129200.0
2013-11-20 11:30:00,35.26,35.29,35.19,35.26,74900.0,33.5194,33.5479,33.4528,33.5194,74900.0
2013-11-20 12:00:00,35.25,35.34,35.24,35.31,55900.0,33.5099,33.5954,33.5004,33.5669,55900.0
2013-11-20 12:30:00,35.31,35.35,35.23,35.23,39500.0,33.5669,33.6049,33.4908,33.4908,39500.0
2013-11-20 13:00:00,35.23,35.25,35.1,35.11,50800.0,33.4908,33.5099,33.3673,33.3768,50800.0
2013-11-20 13:30:00,35.12,35.13,35.08,35.11,22600.0,33.3863,33.3958,33.3483,33.3768,22600.0
2013-11-20 14:00:00,35.12,35.12,34.87,34.98,79000.0,33.3863,33.3863,33.1486,33.2532,79000.0
2013-11-20 14:30:00,34.96,35.0,34.77,34.8,100200.0,33.2342,33.2722,33.0536,33.0821,100200.0
2013-11-20 15:00:00,34.81,34.81,34.5,34.55,128200.0,33.0916,33.0916,32.7969,32.8444,128200.0
2013-11-20 15:30:00,34.55,34.62,34.45,34.61,212200.0,32.8444,32.911,32.7494,32.9015,212200.0
2013-11-21 09:30:00,34.9,35.32,34.73,35.3,47200.0,33.1771,33.5764,33.0155,33.5574,47200.0
2013-11-21 10:00:00,35.29,35.48,35.24,35.41,50100.0,33.5479,33.7285,33.5004,33.662,50100.0
2013-11-21 10:30:00,35.39,35.61,35.36,35.6,123500.0,33.6429,33.8521,33.6144,33.8426,123500.0
2013-11-21 11:00:00,35.59,35.59,35.38,35.44,75600.0,33.8331,33.8331,33.6334,33.6905,75600.0
2013-11-21 11:30:00,35.43,35.49,35.4,35.46,31400.0,33.681,33.738,33.6525,33.7095,31400.0
2013-11-21 12:00:00,35.46,35.61,35.45,35.61,57400.0,33.7095,33.8521,33.7,33.8521,57400.0
2013-11-21 12:30:00,35.62,35.62,35.53,35.58,56900.0,33.8616,33.8616,33.776,33.8236,56900.0
2013-11-21 13:00:00,35.56,35.69,35.56,35.62,83400.0,33.8046,33.9281,33.8046,33.8616,83400.0
2013-11-21 13:30:00,35.61,35.66,35.57,35.66,57400.0,33.8521,33.8996,33.8141,33.8996,57400.0
2013-11-21 14:00:00,35.65,35.8,35.65,35.79,80900.0,33.8901,34.0327,33.8901,34.0232,80900.0
2013-11-21 14:30:00,35.79,35.85,35.69,35.69,86200.0,34.0232,34.0802,33.9281,33.9281,86200.0
2013-11-21 15:00:00,35.69,35.73,35.62,35.71,105100.0,33.9281,33.9662,33.8616,33.9472,105100.0
2013-11-21 15:30:00,35.71,35.79,35.57,35.57,222500.0,33.9472,34.0232,33.8141,33.8141,222500.0
2013-11-22 09:30:00,35.63,35.89,35.51,35.65,71100.0,33.8711,34.1183,33.757,33.8901,71100.0
2013-11-22 10:00:00,35.64,35.64,35.52,35.58,33200.0,33.8806,33.8806,33.7665,33.8236,33200.0
2013-11-22 10:30:00,35.56,35.76,35.56,35.71,31700.0,33.8046,33.9947,33.8046,33.9472,31700.0
2013-11-22 11:00:00,35.7,35.97,35.69,35.97,82200.0,33.9376,34.1943,33.9281,34.1943,82200.0
2013-11-22 11:30:00,35.98,36.08,35.94,36.06,72400.0,34.2038,34.2989,34.1658,34.2799,72400.0
2013-11-22 12:00:00,36.06,36.14,35.98,36.0,49600.0,34.2799,34.3559,34.2038,34.2228,49600.0
2013-11-22 12:30:00,36.0,36.03,35.96,35.98,57700.0,34.2228,34.2514,34.1848,34.2038,57700.0
2013-11-22 13:00:00,35.99,36.0,35.95,35.98,36700.0,34.2133,34.2228,34.1753,34.2038,36700.0
2013-11-22 13:30:00,35.98,36.03,35.96,36.02,53500.0,34.2038,34.2514,34.1848,34.2418,53500.0
2013-11-22 14:00:00,36.02,36.15,36.01,36.14,152700.0,34.2418,34.3654,34.2323,34.3559,152700.0
2013-11-22 14:30:00,36.14,36.24,36.09,36.23,80700.0,34.3559,34.451,34.3084,34.4415,80700.0
2013-11-22 15:00:00,36.24,36.27,36.19,36.23,120400.0,34.451,34.4795,34.4035,34.4415,120400.0
2013-11-22 15:30:00,36.23,36.26,36.1,36.13,213400.0,34.4415,34.47,34.3179,34.3464,213400.0
2013-11-25 09:30:00,36.1,36.45,35.95,36.3,77300.0,34.3179,34.6506,34.1753,34.508,77300.0
2013-11-25 10:00:00,36.3,36.3,36.17,36.22,97400.0,34.508,34.508,34.3844,34.432,97400.0
2013-11-25 10:30:00,36.21,36.27,36.15,36.19,88100.0,34.4225,34.4795,34.3654,34.4035,88100.0
2013-11-25 11:00:00,36.2,36.24,36.15,36.21,104300.0,34.413,34.451,34.3654,34.4225,104300.0
2013-11-25 11:30:00,36.22,36.25,36.19,36.23,101900.0,34.432,34.4605,34.4035,34.4415,101900.0
2013-11-25 12:00:00,36.23,36.37,36.22,36.37,51000.0,34.4415,34.5746,34.432,34.5746,51000.0
2013-11-25 12:30:00,36.36,36.44,36.31,36.35,53700.0,34.5651,34.6411,34.5175,34.5556,53700.0
2013-11-25 13:00:00,36.38,36.59,36.36,36.53,45800.0,34.5841,34.7837,34.5651,34.7267,45800.0
2013-11-25 13:30:00,36.53,36.64,36.48,36.64,74900.0,34.7267,34.8312,34.6791,34.8312,74900.0
2013-11-25 14:00:00,36.63,36.77,36.58,36.62,67200.0,34.8217,34.9548,34.7742,34.8122,67200.0
2013-11-25 14:30:00,36.61,36.7,36.59,36.64,66200.0,34.8027,34.8883,34.7837,34.8312,66200.0
2013-11-25 15:00:00,36.64,36.66,36.46,36.52,97300.0,34.8312,34.8503,34.6601,34.7172,97300.0
2013-11-25 15:30:00,36.52,36.71,36.52,36.6,365300.0,34.7172,34.8978,34.7172,34.7932,365300.0
2013-11-26 09:30:00,36.6,36.64,36.38,36.55,50100.0,34.7932,34.8312,34.5841,34.7457,50100.0
2013-11-26 10:00:00,36.56,36.97,36.56,36.9,177100.0,34.7552,35.145,34.7552,35.0784,177100.0
2013-11-26 10:30:00,36.93,37.04,36.83,36.93,40700.0,35.1069,35.2115,35.0119,35.1069,40700.0
2013-11-26 11:00:00,36.93,37.01,36.59,36.61,216600.0,35.1069,35.183,34.7837,34.8027,216600.0
2013-11-26 11:30:00,36.61,36.82,36.55,36.82,134000.0,34.8027,35.0024,34.7457,35.0024,134000.0
2013-11-26 12:00:00,36.82,36.83,36.64,36.7,111400.0,35.0024,35.0119,34.8312,34.8883,111400.0
2013-11-26 12:30:00,36.69,36.74,36.61,36.74,132900.0,34.8788,34.9263,34.8027,34.9263,132900.0
2013-11-26 13:00:00,36.77,36.8,36.64,36.64,81300.0,34.9548,34.9833,34.8312,34.8312,81300.0
2013-11-26 13:30:00,36.64,36.67,36.48,36.52,46800.0,34.8312,34.8598,34.6791,34.7172,46800.0
2013-11-26 14:00:00,36.52,36.58,36.51,36.58,57000.0,34.7172,34.7742,34.7077,34.7742,57000.0
2013-11-26 14:30:00,36.58,36.59,36.39,36.4,165200.0,34.7742,34.7837,34.5936,34.6031,165200.0
2013-11-26 15:00:00,36.41,36.44,36.3,36.37,119400.0,34.6126,34.6411,34.508,34.5746,119400.0
2013-11-26 15:30:00,36.37,36.48,36.23,36.29,166200.0,34.5746,34.6791,34.4415,34.4985,166200.0
2013-11-27 09:30:00,36.14,36.56,36.11,36.56,45400.0,34.3559,34.7552,34.3274,34.7552,45400.0
2013-11-27 10:00:00,36.56,36.85,36.49,36.77,117300.0,34.7552,35.0309,34.6886,34.9548,117300.0
2013-11-27 10:30:00,36.77,36.92,36.7,36.79,70700.0,34.9548,35.0974,34.8883,34.9738,70700.0
2013-11-27 11:00:00,36.81,36.88,36.76,36.88,93500.0,34.9929,35.0594,34.9453,35.0594,93500.0
2013-11-27 11:30:00,36.87,36.98,36.67,36.72,89300.0,35.0499,35.1545,34.8598,34.9073,89300.0
2013-11-27 12:00:00,36.72,36.84,36.64,36.84,35500.0,34.9073,35.0214,34.8312,35.0214,35500.0
2013-11-27 12:30:00,36.83,36.84,36.66,36.66,25300.0,35.0119,35.0214,34.8503,34.8503,25300.0
2013-11-27 13:00:00,36.64,36.69,36.58,36.62,20100.0,34.8312,34.8788,34.7742,34.8122,20100.0
2013-11-27 13:30:00,36.61,36.67,36.57,36.67,21000.0,34.8027,34.8598,34.7647,34.8598,21000.0
2013-11-27 14:00:00,36.66,36.68,36.57,36.59,66700.0,34.8503,34.8693,34.7647,34.7837,66700.0
2013-11-27 14:30:00,36.6,36.68,36.59,36.64,55300.0,34.7932,34.8693,34.7837,34.8312,55300.0
2013-11-27 15:00:00,36.65,36.72,36.6,36.61,50900.0,34.8407,34.9073,34.7932,34.8027,50900.0
2013-11-27 15:30:00,36.6,36.7,36.54,36.68,210900.0,34.7932,34.8883,34.7362,34.8693,210900.0
2013-11-29 09:30:00,36.73,37.02,36.48,36.86,22500.0,34.9168,35.1925,34.6791,35.0404,22500.0
2013-11-29 10:00:00,36.85,37.03,36.72,37.03,27800.0,35.0309,35.202,34.9073,35.202,27800.0
2013-11-29 10:30:00,37.0,37.08,36.93,37.08,17700.0,35.1735,35.2495,35.1069,35.2495,17700.0
2013-11-29 11:00:00,37.07,37.17,36.96,37.05,54200.0,35.24,35.3351,35.1354,35.221,54200.0
2013-11-29 11:30:00,37.06,37.2,37.01,37.2,204100.0,35.2305,35.3636,35.183,35.3636,204100.0
2013-11-29 12:00:00,37.21,37.26,37.09,37.1,28900.0,35.3731,35.4206,35.259,35.2685,28900.0
2013-11-29 12:30:00,37.11,37.16,36.8,36.88,74100.0,35.278,35.3256,34.9833,35.0594,74100.0
2013-12-02 09:30:00,36.86,37.18,36.69,36.84,44300.0,35.0404,35.3446,34.8788,35.0214,44300.0
2013-12-02 10:00:00,36.85,37.1,36.78,36.87,80300.0,35.0309,35.2685,34.9643,35.0499,80300.0
2013-12-02 10:30:00,36.92,37.03,36.79,37.03,65200.0,35.0974,35.202,34.9738,35.202,65200.0
2013-12-02 11:00:00,37.0,37.17,36.96,37.1,100100.0,35.1735,35.3351,35.1354,35.2685,100100.0
2013-12-02 11:30:00,37.1,37.1,36.8,37.02,53500.0,35.2685,35.2685,34.9833,35.1925,53500.0
2013-12-02 12:00:00,37.03,37.11,37.0,37.09,62800.0,35.202,35.278,35.1735,35.259,62800.0
2013-12-02 12:30:00,37.1,37.34,37.0,37.34,132900.0,35.2685,35.4967,35.1735,35.4967,132900.0
2013-12-02 13:00:00,37.32,37.48,37.26,37.41,113400.0,35.4777,35.6298,35.4206,35.5632,113400.0
2013-12-02 13:30:00,37.38,37.41,37.15,37.22,47800.0,35.5347,35.5632,35.3161,35.3826,47800.0
2013-12-02 14:00:00,37.21,37.38,37.18,37.33,114800.0,35.3731,35.5347,35.3446,35.4872,114800.0
2013-12-02 14:30:00,37.34,37.45,37.24,37.43,66600.0,35.4967,35.6013,35.4016,35.5822,66600.0
2013-12-02 15:00:00,37.43,37.47,37.3,37.3,94800.0,35.5822,35.6203,35.4587,35.4587,94800.0
2013-12-02 15:30:00,37.31,37.32,37.07,37.1,257600.0,35.4682,35.4777,35.24,35.2685,257600.0
2013-12-03 09:30:00,37.03,37.75,37.03,37.51,234700.0,35.202,35.8864,35.202,35.6583,234700.0
2013-12-03 10:00:00,37.56,37.62,37.3,37.42,102200.0,35.7058,35.7629,35.4587,35.5727,102200.0
2013-12-03 10:30:00,37.42,37.43,36.98,37.06,81100.0,35.5727,35.5822,35.1545,35.2305,81100.0
2013-12-03 11:00:00,37.05,37.09,36.81,36.84,34700.0,35.221,35.259,34.9929,35.0214,34700.0
2013-12-03 11:30:00,36.84,36.88,36.58,36.71,97300.0,35.0214,35.0594,34.7742,34.8978,97300.0
2013-12-03 12:00:00,36.73,36.83,36.63,36.63,59700.0,34.9168,35.0119,34.8217,34.8217,59700.0
2013-12-03 12:30:00,36.63,36.63,36.42,36.47,98100.0,34.8217,34.8217,34.6221,34.6696,98100.0
2013-12-03 13:00:00,36.49,36.55,36.38,36.38,46400.0,34.6886,34.7457,34.5841,34.5841,46400.0
2013-12-03 13:30:00,36.38,36.44,36.15,36.16,141100.0,34.5841,34.6411,34.3654,34.3749,141100.0
2013-12-03 14:00:00,36.16,36.27,35.95,35.97,136600.0,34.3749,34.4795,34.1753,34.1943,136600.0
2013-12-03 14:30:00,35.96,36.22,35.95,36.13,90000.0,34.1848,34.432,34.1753,34.3464,90000.0
2013-12-03 15:00:00,36.13,36.21,35.98,36.01,140000.0,34.3464,34.4225,34.2038,34.2323,140000.0
2013-12-03 15:30:00,36.01,36.19,36.0,36.15,358000.0,34.2323,34.4035,34.2228,34.3654,358000.0
2013-12-04 09:30:00,35.96,36.22,35.69,36.04,67600.0,34.1848,34.432,33.9281,34.2609,67600.0
2013-12-04 10:00:00,36.01,36.37,36.01,36.23,132600.0,34.2323,34.5746,34.2323,34.4415,132600.0
2013-12-04 10:30:00,36.25,36.35,36.21,36.26,53000.0,34.4605,34.5556,34.4225,34.47,53000.0
2013-12-04 11:00:00,36.26,36.44,36.19,36.27,73500.0,34.47,34.6411,34.4035,34.4795,73500.0
2013-12-04 11:30:00,36.28,36.41,36.25,36.38,38700.0,34.489,34.6126,34.4605,34.5841,38700.0
2013-12-04 12:00:00,36.39,36.4,35.93,35.99,55700.0,34.5936,34.6031,34.1563,34.2133,55700.0
2013-12-04 12:30:00,36.0,36.2,35.99,36.19,42000.0,34.2228,34.413,34.2133,34.4035,42000.0
2013-12-04 13:00:00,36.18,36.23,35.8,35.8,47500.0,34.394,34.4415,34.0327,34.0327,47500.0
2013-12-04 13:30:00,35.78,35.88,35.63,35.79,59400.0,34.0137,34.1088,33.8711,34.0232,59400.0
2013-12-04 14:00:00,35.79,35.91,35.75,35.87,67800.0,34.0232,34.1373,33.9852,34.0993,67800.0
2013-12-04 14:30:00,35.88,36.08,35.85,35.98,61800.0,34.1088,34.2989,34.0802,34.2038,61800.0
2013-12-04 15:00:00,35.98,36.23,35.95,36.17,89000.0,34.2038,34.4415,34.1753,34.3844,89000.0
2013-12-04 15:30:00,36.16,36.25,36.07,36.07,149800.0,34.3749,34.4605,34.2894,34.2894,149800.0
2013-12-05 09:30:00,35.86,36.62,35.86,36.53,107400.0,34.0897,34.8122,34.0897,34.7267,107400.0
2013-12-05 10:00:00,36.54,36.72,36.23,36.3,64800.0,34.7362,34.9073,34.4415,34.508,64800.0
2013-12-05 10:30:00,36.35,36.59,36.25,36.25,105200.0,34.5556,34.7837,34.4605,34.4605,105200.0
2013-12-05 11:00:00,36.26,36.36,36.1,36.11,28000.0,34.47,34.5651,34.3179,34.3274,28000.0
2013-12-05 11:30:00,36.11,36.21,35.98,36.2,98900.0,34.3274,34.4225,34.2038,34.413,98900.0
2013-12-05 12:00:00,36.2,36.35,36.15,36.29,106300.0,34.413,34.5556,34.3654,34.4985,106300.0
2013-12-05 12:30:00,36.29,36.31,36.25,36.26,25900.0,34.4985,34.5175,34.4605,34.47,25900.0
2013-12-05 13:00:00,36.25,36.3,36.2,36.25,26000.0,34.4605,34.508,34.413,34.4605,26000.0
2013-12-05 13:30:00,36.25,36.29,36.13,36.17,45200.0,34.4605,34.4985,34.3464,34.3844,45200.0
2013-12-05 14:00:00,36.18,36.21,36.05,36.07,82700.0,34.394,34.4225,34.2704,34.2894,82700.0
2013-12-05 14:30:00,36.07,36.09,35.87,35.87,97600.0,34.2894,34.3084,34.0993,34.0993,97600.0
2013-12-05 15:00:00,35.87,36.02,35.86,35.98,116300.0,34.0993,34.2418,34.0897,34.2038,116300.0
2013-12-05 15:30:00,35.98,36.08,35.95,35.97,168200.0,34.2038,34.2989,34.1753,34.1943,168200.0
2013-12-06 09:30:00,36.3,36.72,36.21,36.72,83700.0,34.508,34.9073,34.4225,34.9073,83700.0
2013-12-06 10:00:00,36.66,36.8,36.24,36.35,52400.0,34.8503,34.9833,34.451,34.5556,52400.0
2013-12-06 10:30:00,36.35,36.48,36.2,36.48,92600.0,34.5556,34.6791,34.413,34.6791,92600.0
2013-12-06 11:00:00,36.48,36.68,36.48,36.59,38100.0,34.6791,34.8693,34.6791,34.7837,38100.0
2013-12-06 11:30:00,36.59,36.66,36.56,36.64,51500.0,34.7837,34.8503,34.7552,34.8312,51500.0
2013-12-06 12:00:00,36.64,36.65,36.37,36.38,51100.0,34.8312,34.8407,34.5746,34.5841,51100.0
2013-12-06 12:30:00,36.38,36.58,36.38,36.56,29900.0,34.5841,34.7742,34.5841,34.7552,29900.0
2013-12-06 13:00:00,36.55,36.56,36.43,36.44,21600.0,34.7457,34.7552,34.6316,34.6411,21600.0
2013-12-06 13:30:00,36.44,36.58,36.44,36.55,49900.0,34.6411,34.7742,34.6411,34.7457,49900.0
2013-12-06 14:00:00,36.54,36.58,36.45,36.47,43500.0,34.7362,34.7742,34.6506,34.6696,43500.0
2013-12-06 14:30:00,36.47,36.54,36.47,36.52,30600.0,34.6696,34.7362,34.6696,34.7172,30600.0
2013-12-06 15:00:00,36.52,36.65,36.46,36.6,102500.0,34.7172,34.8407,34.6601,34.7932,102500.0
2013-12-06 15:30:00,36.6,36.65,36.47,36.63,249700.0,34.7932,34.8407,34.6696,34.8217,249700.0
2013-12-09 09:30:00,36.35,36.86,36.22,36.74,158600.0,34.5556,35.0404,34.432,34.9263,158600.0
2013-12-09 10:00:00,36.75,36.77,36.37,36.45,72700.0,34.9358,34.9548,34.5746,34.6506,72700.0
2013-12-09 10:30:00,36.45,36.81,36.44,36.8,37500.0,34.6506,34.9929,34.6411,34.9833,37500.0
2013-12-09 11:00:00,36.8,37.03,36.8,37.01,83400.0,34.9833,35.202,34.9833,35.183,83400.0
2013-12-09 11:30:00,37.0,37.08,36.93,37.03,69600.0,35.1735,35.2495,35.1069,35.202,69600.0
2013-12-09 12:00:00,37.04,37.12,36.91,37.02,89600.0,35.2115,35.2875,35.0879,35.1925,89600.0
2013-12-09 12:30:00,37.02,37.19,37.0,37.07,77800.0,35.1925,35.3541,35.1735,35.24,77800.0
2013-12-09 13:00:00,37.09,37.17,37.04,37.12,19000.0,35.259,35.3351,35.2115,35.2875,19000.0
2013-12-09 13:30:00,37.12,37.12,36.93,37.08,31000.0,35.2875,35.2875,35.1069,35.2495,31000.0
2013-12-09 14:00:00,37.08,37.19,37.03,37.1,35000.0,35.2495,35.3541,35.202,35.2685,35000.0
2013-12-09 14:30:00,37.11,37.11,37.0,37.01,22900.0,35.278,35.278,35.1735,35.183,22900.0
2013-12-09 15:00:00,37.01,37.16,37.01,37.04,60600.0,35.183,35.3256,35.183,35.2115,60600.0
2013-12-09 15:30:00,37.05,37.19,37.02,37.18,208200.0,35.221,35.3541,35.1925,35.3446,208200.0
2013-12-10 09:30:00,37.26,37.51,37.02,37.45,131700.0,35.4206,35.6583,35.1925,35.6013,131700.0
2013-12-10 10:00:00,37.47,38.0,37.42,37.91,211000.0,35.6203,36.1241,35.5727,36.0385,211000.0
2013-12-10 10:30:00,37.9,37.93,37.55,37.55,172900.0,36.029,36.0576,35.6963,35.6963,172900.0
2013-12-10 11:00:00,37.55,37.56,37.36,37.49,77200.0,35.6963,35.7058,35.5157,35.6393,77200.0
2013-12-10 11:30:00,37.5,37.63,37.45,37.55,112000.0,35.6488,35.7724,35.6013,35.6963,112000.0
2013-12-10 12:00:00,37.55,37.59,37.5,37.57,83400.0,35.6963,35.7343,35.6488,35.7153,83400.0
2013-12-10 12:30:00,37.56,37.59,37.45,37.45,68200.0,35.7058,35.7343,35.6013,35.6013,68200.0
2013-12-10 13:00:00,37.45,37.45,37.27,37.28,59800.0,35.6013,35.6013,35.4301,35.4396,59800.0
2013-12-10 13:30:00,37.28,37.28,37.07,37.1,60800.0,35.4396,35.4396,35.24,35.2685,60800.0
2013-12-10 14:00:00,37.1,37.16,37.07,37.16,54800.0,35.2685,35.3256,35.24,35.3256,54800.0
2013-12-10 14:30:00,37.15,37.22,37.11,37.13,157900.0,35.3161,35.3826,35.278,35.2971,157900.0
2013-12-10 15:00:00,37.13,37.18,37.09,37.11,80200.0,35.2971,35.3446,35.259,35.278,80200.0
2013-12-10 15:30:00,37.12,37.14,36.96,36.98,235800.0,35.2875,35.3066,35.1354,35.1545,235800.0
2013-12-11 09:30:00,36.86,37.09,36.55,36.9,151600.0,35.0404,35.259,34.7457,35.0784,151600.0
2013-12-11 10:00:00,36.86,36.98,36.68,36.8,68200.0,35.0404,35.1545,34.8693,34.9833,68200.0
2013-12-11 10:30:00,36.8,37.03,36.79,37.01,145300.0,34.9833,35.202,34.9738,35.183,145300.0
2013-12-11 11:00:00,36.99,37.05,36.95,37.0,132000.0,35.164,35.221,35.1259,35.1735,132000.0
2013-12-11 11:30:00,36.99,37.02,36.78,36.81,213500.0,35.164,35.1925,34.9643,34.9929,213500.0
2013-12-11 12:00:00,36.81,36.84,36.34,36.5,113000.0,34.9929,35.0214,34.5461,34.6982,113000.0
2013-12-11 12:30:00,36.46,36.68,36.46,36.51,89200.0,34.6601,34.8693,34.6601,34.7077,89200.0
2013-12-11 13:00:00,36.52,36.57,36.32,36.35,40900.0,34.7172,34.7647,34.527,34.5556,40900.0
2013-12-11 13:30:00,36.36,36.62,36.32,36.52,79000.0,34.5651,34.8122,34.527,34.7172,79000.0
2013-12-11 14:00:00,36.51,36.52,36.26,36.34,109900.0,34.7077,34.7172,34.47,34.5461,109900.0
2013-12-11 14:30:00,36.34,36.34,36.17,36.2,162200.0,34.5461,34.5461,34.3844,34.413,162200.0
2013-12-11 15:00:00,36.2,36.25,36.01,36.1,158900.0,34.413,34.4605,34.2323,34.3179,158900.0
2013-12-11 15:30:00,36.1,36.17,35.97,36.12,405000.0,34.3179,34.3844,34.1943,34.3369,405000.0
2013-12-12 09:30:00,36.12,36.47,36.03,36.35,77100.0,34.3369,34.6696,34.2514,34.5556,77100.0
2013-12-12 10:00:00,36.35,36.63,36.25,36.27,171700.0,34.5556,34.8217,34.4605,34.4795,171700.0
2013-12-12 10:30:00,36.27,36.53,36.2,36.28,139600.0,34.4795,34.7267,34.413,34.489,139600.0
2013-12-12 11:00:00,36.28,36.32,36.07,36.11,68900.0,34.489,34.527,34.2894,34.3274,68900.0
2013-12-12 11:30:00,36.11,36.33,36.11,36.24,29400.0,34.3274,34.5365,34.3274,34.451,29400.0
2013-12-12 12:00:00,36.24,36.24,35.95,35.99,69700.0,34.451,34.451,34.1753,34.2133,69700.0
2013-12-12 12:30:00,36.0,36.07,35.96,36.01,27800.0,34.2228,34.2894,34.1848,34.2323,27800.0
2013-12-12 13:00:00,36.01,36.04,35.98,36.0,36000.0,34.2323,34.2609,34.2038,34.2228,36000.0
2013-12-12 13:30:00,36.0,36.27,35.95,36.26,87300.0,34.2228,34.4795,34.1753,34.47,87300.0
2013-12-12 14:00:00,36.26,36.34,36.11,36.11,86900.0,34.47,34.5461,34.3274,34.3274,86900.0
2013-12-12 14:30:00,36.11,36.13,36.05,36.05,159200.0,34.3274,34.3464,34.2704,34.2704,159200.0
2013-12-12 15:00:00,36.06,36.07,35.95,36.02,248800.0,34.2799,34.2894,34.1753,34.2418,248800.0
2013-12-12 15:30:00,36.03,36.03,35.84,35.85,344000.0,34.2514,34.2514,34.0707,34.0802,344000.0
2013-12-13 09:30:00,35.97,36.58,35.94,36.49,61200.0,34.1943,34.7742,34.1658,34.6886,61200.0
2013-12-13 10:00:00,36.41,36.5,36.17,36.22,56700.0,34.6126,34.6982,34.3844,34.432,56700.0
2013-12-13 10:30:00,36.22,36.36,36.18,36.3,62500.0,34.432,34.5651,34.394,34.508,62500.0
2013-12-13 11:00:00,36.3,36.32,36.18,36.18,68900.0,34.508,34.527,34.394,34.394,68900.0
2013-12-13 11:30:00,36.15,36.26,36.13,36.2,46900.0,34.3654,34.47,34.3464,34.413,46900.0
2013-12-13 12:00:00,36.22,36.25,36.18,36.2,60500.0,34.432,34.4605,34.394,34.413,60500.0
2013-12-13 12:30:00,36.2,36.24,36.16,36.17,42100.0,34.413,34.451,34.3749,34.3844,42100.0
2013-12-13 13:00:00,36.17,36.19,36.04,36.09,73200.0,34.3844,34.4035,34.2609,34.3084,73200.0
2013-12-13 13:30:00,36.09,36.16,36.04,36.07,55200.0,34.3084,34.3749,34.2609,34.2894,55200.0
2013-12-13 14:00:00,36.07,36.07,35.9,35.91,109800.0,34.2894,34.2894,34.1278,34.1373,109800.0
2013-12-13 14:30:00,35.91,36.07,35.87,36.07,105400.0,34.1373,34.2894,34.0993,34.2894,105400.0
2013-12-13 15:00:00,36.05,36.2,36.05,36.18,74500.0,34.2704,34.413,34.2704,34.394,74500.0
2013-12-13 15:30:00,36.18,36.2,36.09,36.13,174900.0,34.394,34.413,34.3084,34.3464,174900.0
2013-12-16 09:30:00,36.27,36.7,36.25,36.57,65300.0,34.4795,34.8883,34.4605,34.7647,65300.0
2013-12-16 10:00:00,36.57,36.57,36.38,36.55,42600.0,34.7647,34.7647,34.5841,34.7457,42600.0
2013-12-16 10:30:00,36.56,36.61,36.4,36.43,52300.0,34.7552,34.8027,34.6031,34.6316,52300.0
2013-12-16 11:00:00,36.47,36.57,36.34,36.54,26300.0,34.6696,34.7647,34.5461,34.7362,26300.0
2013-12-16 11:30:00,36.54,36.8,36.45,36.78,109700.0,34.7362,34.9833,34.6506,34.9643,109700.0
2013-12-16 12:00:00,36.79,36.83,36.68,36.81,39600.0,34.9738,35.0119,34.8693,34.9929,39600.0
2013-12-16 12:30:00,36.82,36.89,36.77,36.84,42600.0,35.0024,35.0689,34.9548,35.0214,42600.0
2013-12-16 13:00:00,36.85,36.85,36.65,36.79,44200.0,35.0309,35.0309,34.8407,34.9738,44200.0
2013-12-16 13:30:00,36.79,36.84,36.74,36.84,29800.0,34.9738,35.0214,34.9263,35.0214,29800.0
2013-12-16 14:00:00,36.85,37.05,36.85,36.96,59000.0,35.0309,35.221,35.0309,35.1354,59000.0
2013-12-16 14:30:00,36.98,37.0,36.88,36.99,66700.0,35.1545,35.1735,35.0594,35.164,66700.0
2013-12-16 15:00:00,36.99,37.2,36.98,37.19,119800.0,35.164,35.3636,35.1545,35.3541,119800.0
2013-12-16 15:30:00,37.19,37.27,37.14,37.25,351300.0,35.3541,35.4301,35.3066,35.4111,351300.0
2013-12-17 09:30:00,37.49,37.49,36.82,37.15,107200.0,35.6393,35.6393,35.0024,35.3161,107200.0
2013-12-17 10:00:00,37.16,37.22,36.93,36.93,55700.0,35.3256,35.3826,35.1069,35.1069,55700.0
2013-12-17 10:30:00,36.93,36.93,36.5,36.65,96400.0,35.1069,35.1069,34.6982,34.8407,96400.0
2013-12-17 11:00:00,36.67,36.69,36.45,36.5,72200.0,34.8598,34.8788,34.6506,34.6982,72200.0
2013-12-17 11:30:00,36.5,36.69,36.5,36.65,59100.0,34.6982,34.8788,34.6982,34.8407,59100.0
2013-12-17 12:00:00,36.64,36.82,36.61,36.79,40200.0,34.8312,35.0024,34.8027,34.9738,40200.0
2013-12-17 12:30:00,36.79,36.86,36.72,36.73,53200.0,34.9738,35.0404,34.9073,34.9168,53200.0
2013-12-17 13:00:00,36.74,36.87,36.7,36.83,31700.0,34.9263,35.0499,34.8883,35.0119,31700.0
2013-12-17 13:30:00,36.83,36.84,36.66,36.8,52100.0,35.0119,35.0214,34.8503,34.9833,52100.0
2013-12-17 14:00:00,36.77,36.8,36.69,36.72,73600.0,34.9548,34.9833,34.8788,34.9073,73600.0
2013-12-17 14:30:00,36.72,36.82,36.69,36.81,105300.0,34.9073,35.0024,34.8788,34.9929,105300.0
2013-12-17 15:00:00,36.79,36.84,36.75,36.76,102400.0,34.9738,35.0214,34.9358,34.9453,102400.0
2013-12-17 15:30:00,36.77,36.81,36.66,36.69,190100.0,34.9548,34.9929,34.8503,34.8788,190100.0
2013-12-18 09:30:00,36.35,36.87,36.35,36.76,66400.0,34.5556,35.0499,34.5556,34.9453,66400.0
2013-12-18 10:00:00,36.76,36.95,36.65,36.86,80000.0,34.9453,35.1259,34.8407,35.0404,80000.0
2013-12-18 10:30:00,36.88,36.94,36.73,36.79,33200.0,35.0594,35.1164,34.9168,34.9738,33200.0
2013-12-18 11:00:00,36.81,36.85,36.72,36.81,41700.0,34.9929,35.0309,34.9073,34.9929,41700.0
2013-12-18 11:30:00,36.82,36.84,36.6,36.75,32500.0,35.0024,35.0214,34.7932,34.9358,32500.0
2013-12-18 12:00:00,36.76,36.84,36.73,36.83,77200.0,34.9453,35.0214,34.9168,35.0119,77200.0
2013-12-18 12:30:00,36.83,36.88,36.81,36.86,30700.0,35.0119,35.0594,34.9929,35.0404,30700.0
2013-12-18 13:00:00,36.83,36.84,36.68,36.74,28800.0,35.0119,35.0214,34.8693,34.9263,28800.0
2013-12-18 13:30:00,36.74,36.79,36.59,36.64,54700.0,34.9263,34.9738,34.7837,34.8312,54700.0
2013-12-18 14:00:00,36.64,37.32,36.34,37.13,69500.0,34.8312,35.4777,34.5461,35.2971,69500.0
2013-12-18 14:30:00,37.14,37.49,37.14,37.48,171500.0,35.3066,35.6393,35.3066,35.6298,171500.0
2013-12-18 15:00:00,37.47,37.92,37.45,37.82,282300.0,35.6203,36.0481,35.6013,35.953,282300.0
2013-12-18 15:30:00,37.83,37.86,37.48,37.52,539500.0,35.9625,35.991,35.6298,35.6678,539500.0
2013-12-19 09:30:00,37.5,38.2,37.5,38.1,135200.0,35.6488,36.3142,35.6488,36.2192,135200.0
2013-12-19 10:00:00,38.1,38.13,37.94,38.06,126900.0,36.2192,36.2477,36.0671,36.1811,126900.0
2013-12-19 10:30:00,38.06,38.1,38.0,38.03,45800.0,36.1811,36.2192,36.1241,36.1526,45800.0
2013-12-19 11:00:00,38.03,38.07,37.95,37.98,118100.0,36.1526,36.1906,36.0766,36.1051,118100.0
2013-12-19 11:30:00,37.98,38.0,37.42,37.48,196800.0,36.1051,36.1241,35.5727,35.6298,196800.0
2013-12-19 12:00:00,37.49,37.5,37.37,37.48,130100.0,35.6393,35.6488,35.5252,35.6298,130100.0
2013-12-19 12:30:00,37.48,37.5,37.45,37.5,56800.0,35.6298,35.6488,35.6013,35.6488,56800.0
2013-12-19 13:00:00,37.5,37.58,37.49,37.57,109600.0,35.6488,35.7248,35.6393,35.7153,109600.0
2013-12-19 13:30:00,37.57,37.72,37.52,37.54,67000.0,35.7153,35.8579,35.6678,35.6868,67000.0
2013-12-19 14:00:00,37.54,37.6,37.38,37.38,90000.0,35.6868,35.7439,35.5347,35.5347,90000.0
2013-12-19 14:30:00,37.36,37.51,37.34,37.51,49700.0,35.5157,35.6583,35.4967,35.6583,49700.0
2013-12-19 15:00:00,37.51,37.6,37.47,37.48,107600.0,35.6583,35.7439,35.6203,35.6298,107600.0
2013-12-19 15:30:00,37.47,37.53,37.34,37.35,198600.0,35.6203,35.6773,35.4967,35.5062,198600.0
2013-12-20 09:30:00,37.56,37.67,37.37,37.45,94000.0,35.7058,35.8104,35.5252,35.6013,94000.0
2013-12-20 10:00:00,37.42,37.7,37.33,37.7,104200.0,35.5727,35.8389,35.4872,35.8389,104200.0
2013-12-20 10:30:00,37.68,37.73,37.55,37.7,70300.0,35.8199,35.8674,35.6963,35.8389,70300.0
2013-12-20 11:00:00,37.7,37.81,37.66,37.72,59700.0,35.8389,35.9435,35.8009,35.8579,59700.0
2013-12-20 11:30:00,37.72,38.09,37.72,38.09,82100.0,35.8579,36.2097,35.8579,36.2097,82100.0
2013-12-20 12:00:00,38.09,38.23,38.07,38.07,158000.0,36.2097,36.3428,36.1906,36.1906,158000.0
2013-12-20 12:30:00,38.07,38.1,37.98,37.99,47500.0,36.1906,36.2192,36.1051,36.1146,47500.0
2013-12-20 13:00:00,37.98,38.04,37.9,37.91,45000.0,36.1051,36.1621,36.029,36.0385,45000.0
2013-12-20 13:30:00,37.9,38.35,37.9,38.35,159200.0,36.029,36.4568,36.029,36.4568,159200.0
2013-12-20 14:00:00,38.36,38.47,38.28,38.31,150200.0,36.4663,36.5709,36.3903,36.4188,150200.0
2013-12-20 14:30:00,38.31,38.37,38.28,38.28,58200.0,36.4188,36.4758,36.3903,36.3903,58200.0
2013-12-20 15:00:00,38.29,38.3,38.13,38.17,141300.0,36.3998,36.4093,36.2477,36.2857,141300.0
2013-12-20 15:30:00,38.18,38.21,38.07,38.12,283800.0,36.2952,36.3237,36.1906,36.2382,283800.0
2013-12-23 09:30:00,38.3,38.57,38.11,38.47,65500.0,36.4093,36.666,36.2287,36.5709,65500.0
2013-12-23 10:00:00,38.51,38.61,38.38,38.48,78600.0,36.6089,36.704,36.4853,36.5804,78600.0
2013-12-23 10:30:00,38.48,38.66,38.48,38.65,73700.0,36.5804,36.7515,36.5804,36.742,73700.0
2013-12-23 11:00:00,38.65,38.81,38.59,38.79,126500.0,36.742,36.8941,36.685,36.8751,126500.0
2013-12-23 11:30:00,38.79,38.87,38.71,38.74,47900.0,36.8751,36.9512,36.7991,36.8276,47900.0
2013-12-23 12:00:00,38.74,38.79,38.71,38.74,28000.0,36.8276,36.8751,36.7991,36.8276,28000.0
2013-12-23 12:30:00,38.73,38.78,38.7,38.73,31000.0,36.8181,36.8656,36.7895,36.8181,31000.0
2013-12-23 13:00:00,38.71,38.74,38.66,38.66,59500.0,36.7991,36.8276,36.7515,36.7515,59500.0
2013-12-23 13:30:00,38.66,38.67,38.55,38.6,75600.0,36.7515,36.761,36.647,36.6945,75600.0
2013-12-23 14:00:00,38.58,38.66,38.54,38.64,54200.0,36.6755,36.7515,36.6374,36.7325,54200.0
2013-12-23 14:30:00,38.63,38.67,38.57,38.58,40700.0,36.723,36.761,36.666,36.6755,40700.0
2013-12-23 15:00:00,38.58,38.67,38.52,38.67,105600.0,36.6755,36.761,36.6184,36.761,105600.0
2013-12-23 15:30:00,38.67,38.68,38.51,38.55,194300.0,36.761,36.7705,36.6089,36.647,194300.0
2013-12-24 09:30:00,38.65,38.85,38.33,38.38,46700.0,36.742,36.9321,36.4378,36.4853,46700.0
2013-12-24 10:00:00,38.37,38.4,38.17,38.27,57900.0,36.4758,36.5044,36.2857,36.3808,57900.0
2013-12-24 10:30:00,38.27,38.39,38.23,38.39,44500.0,36.3808,36.4949,36.3428,36.4949,44500.0
2013-12-24 11:00:00,38.39,38.4,38.33,38.36,53200.0,36.4949,36.5044,36.4378,36.4663,53200.0
2013-12-24 11:30:00,38.35,38.41,38.33,38.41,40300.0,36.4568,36.5139,36.4378,36.5139,40300.0
2013-12-24 12:00:00,38.41,38.54,38.37,38.39,41700.0,36.5139,36.6374,36.4758,36.4949,41700.0
2013-12-24 12:30:00,38.39,38.41,38.34,38.39,78200.0,36.4949,36.5139,36.4473,36.4949,78200.0
2013-12-26 09:30:00,38.5,38.95,38.45,38.94,206000.0,36.5994,37.0272,36.5519,37.0177,206000.0
2013-12-26 10:00:00,38.95,39.34,38.95,39.31,107500.0,37.0272,37.398,37.0272,37.3694,107500.0
2013-12-26 10:30:00,39.3,39.41,39.12,39.38,163000.0,37.3599,37.4645,37.1888,37.436,163000.0
2013-12-26 11:00:00,39.38,39.65,39.3,39.65,130800.0,37.436,37.6927,37.3599,37.6927,130800.0
2013-12-26 11:30:00,39.65,39.89,39.36,39.47,337200.0,37.6927,37.9208,37.417,37.5215,337200.0
2013-12-26 12:00:00,39.47,39.61,39.43,39.53,86200.0,37.5215,37.6546,37.4835,37.5786,86200.0
2013-12-26 12:30:00,39.52,39.53,39.34,39.37,63400.0,37.5691,37.5786,37.398,37.4265,63400.0
2013-12-26 13:00:00,39.37,39.51,39.28,39.5,117700.0,37.4265,37.5596,37.3409,37.5501,117700.0
2013-12-26 13:30:00,39.5,39.62,39.46,39.5,100700.0,37.5501,37.6641,37.512,37.5501,100700.0
2013-12-26 14:00:00,39.5,39.52,39.44,39.46,142400.0,37.5501,37.5691,37.493,37.512,142400.0
2013-12-26 14:30:00,39.44,39.56,39.44,39.5,161700.0,37.493,37.6071,37.493,37.5501,161700.0
2013-12-26 15:00:00,39.5,39.55,39.5,39.54,180800.0,37.5501,37.5976,37.5501,37.5881,180800.0
2013-12-26 15:30:00,39.55,39.56,39.48,39.52,176000.0,37.5976,37.6071,37.531,37.5691,176000.0
2013-12-27 09:30:00,39.31,39.5,39.25,39.39,87500.0,37.3694,37.5501,37.3124,37.4455,87500.0
2013-12-27 10:00:00,39.37,39.49,39.29,39.47,111900.0,37.4265,37.5406,37.3504,37.5215,111900.0
2013-12-27 10:30:00,39.47,39.49,39.29,39.3,109300.0,37.5215,37.5406,37.3504,37.3599,109300.0
2013-12-27 11:00:00,39.3,39.36,39.22,39.29,88200.0,37.3599,37.417,37.2839,37.3504,88200.0
2013-12-27 11:30:00,39.29,39.37,39.19,39.26,64200.0,37.3504,37.4265,37.2554,37.3219,64200.0
2013-12-27 12:00:00,39.25,39.31,39.17,39.24,303800.0,37.3124,37.3694,37.2363,37.3029,303800.0
2013-12-27 12:30:00,39.24,39.34,39.18,39.32,68800.0,37.3029,37.398,37.2459,37.3789,68800.0
2013-12-27 13:00:00,39.3,39.36,39.28,39.3,44500.0,37.3599,37.417,37.3409,37.3599,44500.0
2013-12-27 13:30:00,39.31,39.33,39.25,39.32,64800.0,37.3694,37.3884,37.3124,37.3789,64800.0
2013-12-27 14:00:00,39.32,39.39,39.29,39.35,52700.0,37.3789,37.4455,37.3504,37.4075,52700.0
2013-12-27 14:30:00,39.35,39.45,39.3,39.45,54900.0,37.4075,37.5025,37.3599,37.5025,54900.0
2013-12-27 15:00:00,39.45,39.47,39.36,39.41,68900.0,37.5025,37.5215,37.417,37.4645,68900.0
2013-12-27 15:30:00,39.41,39.44,39.3,39.4,195400.0,37.4645,37.493,37.3599,37.455,195400.0
2013-12-30 09:30:00,39.33,39.61,39.16,39.6,116300.0,37.3884,37.6546,37.2268,37.6451,116300.0
2013-12-30 10:00:00,39.61,39.74,39.55,39.59,125400.0,37.6546,37.7782,37.5976,37.6356,125400.0
2013-12-30 10:30:00,39.6,39.64,39.39,39.41,120600.0,37.6451,37.6831,37.4455,37.4645,120600.0
2013-12-30 11:00:00,39.41,39.58,39.4,39.58,99000.0,37.4645,37.6261,37.455,37.6261,99000.0
2013-12-30 11:30:00,39.58,39.75,39.57,39.7,96000.0,37.6261,37.7877,37.6166,37.7402,96000.0
2013-12-30 12:00:00,39.7,39.74,39.62,39.69,46500.0,37.7402,37.7782,37.6641,37.7307,46500.0
2013-12-30 12:30:00,39.68,39.69,39.55,39.59,36700.0,37.7212,37.7307,37.5976,37.6356,36700.0
2013-12-30 13:00:00,39.59,39.62,39.44,39.51,49900.0,37.6356,37.6641,37.493,37.5596,49900.0
2013-12-30 13:30:00,39.53,39.59,39.51,39.58,34700.0,37.5786,37.6356,37.5596,37.6261,34700.0
2013-12-30 14:00:00,39.58,39.59,39.46,39.51,88300.0,37.6261,37.6356,37.512,37.5596,88300.0
2013-12-30 14:30:00,39.51,39.57,39.46,39.49,82000.0,37.5596,37.6166,37.512,37.5406,82000.0
2013-12-30 15:00:00,39.48,39.57,39.46,39.51,84700.0,37.531,37.6166,37.512,37.5596,84700.0
2013-12-30 15:30:00,39.51,39.57,39.49,39.51,174200.0,37.5596,37.6166,37.5406,37.5596,174200.0
2013-12-31 09:30:00,39.82,40.72,39.61,40.33,307500.0,37.8543,38.7098,37.6546,38.3391,307500.0
2013-12-31 10:00:00,40.32,40.43,39.98,40.26,213400.0,38.3296,38.4341,38.0064,38.2725,213400.0
2013-12-31 10:30:00,40.26,40.68,40.23,40.67,168400.0,38.2725,38.6718,38.244,38.6623,168400.0
2013-12-31 11:00:00,40.65,40.66,40.31,40.34,82000.0,38.6433,38.6528,38.3201,38.3486,82000.0
2013-12-31 11:30:00,40.31,40.41,40.02,40.05,80600.0,38.3201,38.4151,38.0444,38.0729,80600.0
2013-12-31 12:00:00,40.06,40.22,40.01,40.1,70100.0,38.0824,38.2345,38.0349,38.1204,70100.0
2013-12-31 12:30:00,40.12,40.15,39.94,40.03,51600.0,38.1395,38.168,37.9683,38.0539,51600.0
2013-12-31 13:00:00,40.03,40.18,39.98,40.12,60800.0,38.0539,38.1965,38.0064,38.1395,60800.0
2013-12-31 13:30:00,40.1,40.22,40.08,40.17,23500.0,38.1204,38.2345,38.1014,38.187,23500.0
2013-12-31 14:00:00,40.18,40.33,40.16,40.29,56900.0,38.1965,38.3391,38.1775,38.3011,56900.0
2013-12-31 14:30:00,40.29,40.37,40.25,40.37,92800.0,38.3011,38.3771,38.263,38.3771,92800.0
2013-12-31 15:00:00,40.36,40.64,40.35,40.57,144600.0,38.3676,38.6338,38.3581,38.5672,144600.0
2013-12-31 15:30:00,40.57,40.59,40.36,40.43,303500.0,38.5672,38.5862,38.3676,38.4341,303500.0
2014-01-02 09:30:00,40.21,40.52,40.03,40.15,190300.0,38.225,38.5197,38.0539,38.168,190300.0
2014-01-02 10:00:00,40.13,40.19,39.87,39.98,157900.0,38.149,38.206,37.9018,38.0064,157900.0
2014-01-02 10:30:00,39.96,40.18,39.96,40.1,102700.0,37.9873,38.1965,37.9873,38.1204,102700.0
2014-01-02 11:00:00,40.09,40.21,40.06,40.17,92400.0,38.1109,38.225,38.0824,38.187,92400.0
2014-01-02 11:30:00,40.18,40.27,39.99,40.04,169400.0,38.1965,38.282,38.0159,38.0634,169400.0
2014-01-02 12:00:00,40.02,40.09,39.97,40.01,214200.0,38.0444,38.1109,37.9969,38.0349,214200.0
2014-01-02 12:30:00,40.02,40.19,39.99,40.0,129900.0,38.0444,38.206,38.0159,38.0254,129900.0
2014-01-02 13:00:00,40.01,40.13,40.0,40.1,76200.0,38.0349,38.149,38.0254,38.1204,76200.0
2014-01-02 13:30:00,40.11,40.19,40.06,40.15,164300.0,38.1299,38.206,38.0824,38.168,164300.0
2014-01-02 14:00:00,40.15,40.21,40.09,40.16,190600.0,38.168,38.225,38.1109,38.1775,190600.0
2014-01-02 14:30:00,40.16,40.36,40.15,40.19,133700.0,38.1775,38.3676,38.168,38.206,133700.0
2014-01-02 15:00:00,40.19,40.39,40.13,40.36,174600.0,38.206,38.3961,38.149,38.3676,174600.0
2014-01-02 15:30:00,40.37,40.52,40.36,40.46,279000.0,38.3771,38.5197,38.3676,38.4627,279000.0
2014-01-03 09:30:00,40.57,41.1,40.45,41.03,135000.0,38.5672,39.0711,38.4532,39.0045,135000.0
2014-01-03 10:00:00,41.05,41.15,40.85,41.0,120000.0,39.0235,39.1186,38.8334,38.976,120000.0
2014-01-03 10:30:00,41.0,41.13,40.96,41.04,87600.0,38.976,39.0996,38.938,39.014,87600.0
2014-01-03 11:00:00,41.06,41.49,40.88,41.03,355100.0,39.033,39.4418,38.8619,39.0045,355100.0
2014-01-03 11:30:00,41.03,41.13,40.82,40.86,394300.0,39.0045,39.0996,38.8049,38.8429,394300.0
2014-01-03 12:00:00,40.86,40.86,40.64,40.74,149400.0,38.8429,38.8429,38.6338,38.7288,149400.0
2014-01-03 12:30:00,40.74,40.77,40.56,40.61,131900.0,38.7288,38.7574,38.5577,38.6053,131900.0
2014-01-03 13:00:00,40.61,40.65,40.46,40.56,57300.0,38.6053,38.6433,38.4627,38.5577,57300.0
2014-01-03 13:30:00,40.58,40.65,40.47,40.49,53100.0,38.5767,38.6433,38.4722,38.4912,53100.0
2014-01-03 14:00:00,40.49,40.55,40.44,40.55,51800.0,38.4912,38.5482,38.4437,38.5482,51800.0
2014-01-03 14:30:00,40.55,40.58,40.49,40.49,58900.0,38.5482,38.5767,38.4912,38.4912,58900.0
2014-01-03 15:00:00,40.49,40.66,40.48,40.55,111600.0,38.4912,38.6528,38.4817,38.5482,111600.0
2014-01-03 15:30:00,40.56,40.59,40.45,40.52,246100.0,38.5577,38.5862,38.4532,38.5197,246100.0
2014-01-06 09:30:00,40.74,40.92,40.13,40.46,189000.0,38.7288,38.9,38.149,38.4627,189000.0
2014-01-06 10:00:00,40.45,40.8,40.35,40.42,125500.0,38.4532,38.7859,38.3581,38.4246,125500.0
2014-01-06 10:30:00,40.45,40.53,40.32,40.38,136200.0,38.4532,38.5292,38.3296,38.3866,136200.0
2014-01-06 11:00:00,40.37,40.44,40.13,40.15,76100.0,38.3771,38.4437,38.149,38.168,76100.0
2014-01-06 11:30:00,40.15,40.41,40.11,40.34,97800.0,38.168,38.4151,38.1299,38.3486,97800.0
2014-01-06 12:00:00,40.34,40.5,40.27,40.27,133800.0,38.3486,38.5007,38.282,38.282,133800.0
2014-01-06 12:30:00,40.27,40.33,40.2,40.27,95300.0,38.282,38.3391,38.2155,38.282,95300.0
2014-01-06 13:00:00,40.27,40.28,40.15,40.23,46000.0,38.282,38.2916,38.168,38.244,46000.0
2014-01-06 13:30:00,40.23,40.43,40.13,40.39,59600.0,38.244,38.4341,38.149,38.3961,59600.0
2014-01-06 14:00:00,40.41,40.44,40.2,40.25,105000.0,38.4151,38.4437,38.2155,38.263,105000.0
2014-01-06 14:30:00,40.26,40.37,40.25,40.31,70800.0,38.2725,38.3771,38.263,38.3201,70800.0
2014-01-06 15:00:00,40.3,40.33,40.14,40.21,93200.0,38.3106,38.3391,38.1585,38.225,93200.0
2014-01-06 15:30:00,40.21,40.21,39.95,40.03,272800.0,38.225,38.225,37.9778,38.0539,272800.0
2014-01-07 09:30:00,40.26,40.48,40.05,40.26,154200.0,38.2725,38.4817,38.0729,38.2725,154200.0
2014-01-07 10:00:00,40.26,40.26,39.7,39.72,157900.0,38.2725,38.2725,37.7402,37.7592,157900.0
2014-01-07 10:30:00,39.72,40.43,39.65,40.27,156500.0,37.7592,38.4341,37.6927,38.282,156500.0
2014-01-07 11:00:00,40.29,40.43,40.28,40.34,74900.0,38.3011,38.4341,38.2916,38.3486,74900.0
2014-01-07 11:30:00,40.36,40.43,40.26,40.26,59600.0,38.3676,38.4341,38.2725,38.2725,59600.0
2014-01-07 12:00:00,40.26,40.26,39.93,40.03,57000.0,38.2725,38.2725,37.9588,38.0539,57000.0
2014-01-07 12:30:00,40.04,40.13,40.0,40.06,45900.0,38.0634,38.149,38.0254,38.0824,45900.0
2014-01-07 13:00:00,40.07,40.16,40.0,40.01,52900.0,38.0919,38.1775,38.0254,38.0349,52900.0
2014-01-07 13:30:00,40.01,40.01,39.78,39.78,58100.0,38.0349,38.0349,37.8162,37.8162,58100.0
2014-01-07 14:00:00,39.76,39.79,39.61,39.71,86100.0,37.7972,37.8257,37.6546,37.7497,86100.0
2014-01-07 14:30:00,39.72,39.93,39.72,39.88,44400.0,37.7592,37.9588,37.7592,37.9113,44400.0
2014-01-07 15:00:00,39.89,39.96,39.8,39.8,49700.0,37.9208,37.9873,37.8352,37.8352,49700.0
2014-01-07 15:30:00,39.8,39.86,39.76,39.83,154800.0,37.8352,37.8923,37.7972,37.8638,154800.0
2014-01-08 09:30:00,39.81,40.21,39.54,39.9,93800.0,37.8448,38.225,37.5881,37.9303,93800.0
2014-01-08 10:00:00,39.91,40.28,39.9,40.17,38300.0,37.9398,38.2916,37.9303,38.187,38300.0
2014-01-08 10:30:00,40.18,40.23,40.0,40.0,33900.0,38.1965,38.244,38.0254,38.0254,33900.0
2014-01-08 11:00:00,40.03,40.03,39.87,39.91,44900.0,38.0539,38.0539,37.9018,37.9398,44900.0
2014-01-08 11:30:00,39.91,40.09,39.9,40.07,30900.0,37.9398,38.1109,37.9303,38.0919,30900.0
2014-01-08 12:00:00,40.06,40.16,40.05,40.08,34500.0,38.0824,38.1775,38.0729,38.1014,34500.0
2014-01-08 12:30:00,40.08,40.08,39.86,39.87,38700.0,38.1014,38.1014,37.8923,37.9018,38700.0
2014-01-08 13:00:00,39.88,40.04,39.87,39.94,35300.0,37.9113,38.0634,37.9018,37.9683,35300.0
2014-01-08 13:30:00,39.96,40.07,39.93,40.07,43300.0,37.9873,38.0919,37.9588,38.0919,43300.0
2014-01-08 14:00:00,40.07,40.2,40.03,40.15,107000.0,38.0919,38.2155,38.0539,38.168,107000.0
2014-01-08 14:30:00,40.14,40.18,40.11,40.16,65700.0,38.1585,38.1965,38.1299,38.1775,65700.0
2014-01-08 15:00:00,40.15,40.15,39.92,39.95,125000.0,38.168,38.168,37.9493,37.9778,125000.0
2014-01-08 15:30:00,39.94,40.11,39.9,40.09,189500.0,37.9683,38.1299,37.9303,38.1109,189500.0
2014-01-09 09:30:00,40.15,40.52,40.1,40.41,99200.0,38.168,38.5197,38.1204,38.4151,99200.0
2014-01-09 10:00:00,40.43,40.57,39.95,39.97,93000.0,38.4341,38.5672,37.9778,37.9969,93000.0
2014-01-09 10:30:00,39.97,39.97,39.65,39.78,68200.0,37.9969,37.9969,37.6927,37.8162,68200.0
2014-01-09 11:00:00,39.79,39.88,39.77,39.79,78400.0,37.8257,37.9113,37.8067,37.8257,78400.0
2014-01-09 11:30:00,39.78,39.91,39.73,39.88,51200.0,37.8162,37.9398,37.7687,37.9113,51200.0
2014-01-09 12:00:00,39.88,40.05,39.87,40.0,37800.0,37.9113,38.0729,37.9018,38.0254,37800.0
2014-01-09 12:30:00,40.0,40.05,39.96,40.03,50900.0,38.0254,38.0729,37.9873,38.0539,50900.0
2014-01-09 13:00:00,40.03,40.17,40.03,40.15,50200.0,38.0539,38.187,38.0539,38.168,50200.0
2014-01-09 13:30:00,40.15,40.17,40.03,40.03,34500.0,38.168,38.187,38.0539,38.0539,34500.0
2014-01-09 14:00:00,40.04,40.12,39.85,40.12,57600.0,38.0634,38.1395,37.8828,38.1395,57600.0
2014-01-09 14:30:00,40.13,40.23,40.08,40.18,40200.0,38.149,38.244,38.1014,38.1965,40200.0
2014-01-09 15:00:00,40.18,40.3,40.15,40.3,39900.0,38.1965,38.3106,38.168,38.3106,39900.0
2014-01-09 15:30:00,40.3,40.35,40.25,40.3,115000.0,38.3106,38.3581,38.263,38.3106,115000.0
2014-01-10 09:30:00,40.4,40.74,40.13,40.54,52500.0,38.4056,38.7288,38.149,38.5387,52500.0
2014-01-10 10:00:00,40.5,40.53,40.31,40.34,74200.0,38.5007,38.5292,38.3201,38.3486,74200.0
2014-01-10 10:30:00,40.35,40.44,40.28,40.39,67500.0,38.3581,38.4437,38.2916,38.3961,67500.0
2014-01-10 11:00:00,40.39,40.51,40.37,40.45,43300.0,38.3961,38.5102,38.3771,38.4532,43300.0
2014-01-10 11:30:00,40.45,40.52,40.3,40.5,37700.0,38.4532,38.5197,38.3106,38.5007,37700.0
2014-01-10 12:00:00,40.49,40.51,40.39,40.5,22500.0,38.4912,38.5102,38.3961,38.5007,22500.0
2014-01-10 12:30:00,40.49,40.54,40.42,40.48,27400.0,38.4912,38.5387,38.4246,38.4817,27400.0
2014-01-10 13:00:00,40.46,40.59,40.44,40.52,40900.0,38.4627,38.5862,38.4437,38.5197,40900.0
2014-01-10 13:30:00,40.5,40.61,40.43,40.51,34700.0,38.5007,38.6053,38.4341,38.5102,34700.0
2014-01-10 14:00:00,40.51,40.59,40.5,40.52,67300.0,38.5102,38.5862,38.5007,38.5197,67300.0
2014-01-10 14:30:00,40.53,40.56,40.47,40.52,42200.0,38.5292,38.5577,38.4722,38.5197,42200.0
2014-01-10 15:00:00,40.52,40.61,40.48,40.57,150000.0,38.5197,38.6053,38.4817,38.5672,150000.0
2014-01-10 15:30:00,40.58,40.63,40.48,40.53,181400.0,38.5767,38.6243,38.4817,38.5292,181400.0
2014-01-13 09:30:00,40.48,40.78,40.33,40.62,88800.0,38.4817,38.7669,38.3391,38.6148,88800.0
2014-01-13 10:00:00,40.63,40.76,40.56,40.65,36100.0,38.6243,38.7479,38.5577,38.6433,36100.0
2014-01-13 10:30:00,40.64,40.74,40.59,40.64,33100.0,38.6338,38.7288,38.5862,38.6338,33100.0
2014-01-13 11:00:00,40.63,40.63,40.46,40.51,50600.0,38.6243,38.6243,38.4627,38.5102,50600.0
2014-01-13 11:30:00,40.52,40.59,40.43,40.49,42800.0,38.5197,38.5862,38.4341,38.4912,42800.0
2014-01-13 12:00:00,40.49,40.52,40.3,40.33,34200.0,38.4912,38.5197,38.3106,38.3391,34200.0
2014-01-13 12:30:00,40.31,40.31,40.03,40.03,29000.0,38.3201,38.3201,38.0539,38.0539,29000.0
2014-01-13 13:00:00,40.02,40.07,39.89,40.05,44800.0,38.0444,38.0919,37.9208,38.0729,44800.0
2014-01-13 13:30:00,40.05,40.15,40.01,40.03,74200.0,38.0729,38.168,38.0349,38.0539,74200.0
2014-01-13 14:00:00,40.03,40.08,39.91,39.92,73500.0,38.0539,38.1014,37.9398,37.9493,73500.0
2014-01-13 14:30:00,39.9,39.91,39.7,39.82,57200.0,37.9303,37.9398,37.7402,37.8543,57200.0
2014-01-13 15:00:00,39.82,39.82,39.72,39.74,109400.0,37.8543,37.8543,37.7592,37.7782,109400.0
2014-01-13 15:30:00,39.73,39.76,39.6,39.73,168100.0,37.7687,37.7972,37.6451,37.7687,168100.0
2014-01-14 09:30:00,39.96,40.42,39.68,39.86,90700.0,37.9873,38.4246,37.7212,37.8923,90700.0
2014-01-14 10:00:00,39.93,40.22,39.93,40.03,45800.0,37.9588,38.2345,37.9588,38.0539,45800.0
2014-01-14 10:30:00,40.01,40.17,39.93,40.14,27300.0,38.0349,38.187,37.9588,38.1585,27300.0
2014-01-14 11:00:00,40.15,40.25,40.08,40.17,23100.0,38.168,38.263,38.1014,38.187,23100.0
2014-01-14 11:30:00,40.17,40.22,40.06,40.19,21400.0,38.187,38.2345,38.0824,38.206,21400.0
2014-01-14 12:00:00,40.2,40.37,40.19,40.3,59500.0,38.2155,38.3771,38.206,38.3106,59500.0
2014-01-14 12:30:00,40.3,40.3,40.2,40.24,39800.0,38.3106,38.3106,38.2155,38.2535,39800.0
2014-01-14 13:00:00,40.24,40.33,40.2,40.3,59200.0,38.2535,38.3391,38.2155,38.3106,59200.0
2014-01-14 13:30:00,40.3,40.32,40.19,40.3,29300.0,38.3106,38.3296,38.206,38.3106,29300.0
2014-01-14 14:00:00,40.33,40.39,40.25,40.39,20700.0,38.3391,38.3961,38.263,38.3961,20700.0
2014-01-14 14:30:00,40.41,40.51,40.4,40.4,40700.0,38.4151,38.5102,38.4056,38.4056,40700.0
2014-01-14 15:00:00,40.41,40.5,40.34,40.49,196400.0,38.4151,38.5007,38.3486,38.4912,196400.0
2014-01-14 15:30:00,40.51,40.7,40.43,40.66,284000.0,38.5102,38.6908,38.4341,38.6528,284000.0
2014-01-15 09:30:00,40.71,41.42,40.68,41.37,158800.0,38.7003,39.3753,38.6718,39.3277,158800.0
2014-01-15 10:00:00,41.37,41.61,41.0,41.2,163400.0,39.3277,39.5559,38.976,39.1661,163400.0
2014-01-15 10:30:00,41.2,41.56,41.12,41.53,117800.0,39.1661,39.5084,39.0901,39.4798,117800.0
2014-01-15 11:00:00,41.53,41.67,41.35,41.4,125500.0,39.4798,39.6129,39.3087,39.3563,125500.0
2014-01-15 11:30:00,41.39,41.43,41.29,41.34,101400.0,39.3468,39.3848,39.2517,39.2992,101400.0
2014-01-15 12:00:00,41.33,41.41,41.28,41.36,194200.0,39.2897,39.3658,39.2422,39.3182,194200.0
2014-01-15 12:30:00,41.35,41.5,41.35,41.48,100200.0,39.3087,39.4513,39.3087,39.4323,100200.0
2014-01-15 13:00:00,41.48,41.61,41.48,41.55,85500.0,39.4323,39.5559,39.4323,39.4989,85500.0
2014-01-15 13:30:00,41.54,41.6,41.49,41.59,140000.0,39.4894,39.5464,39.4418,39.5369,140000.0
2014-01-15 14:00:00,41.59,41.67,41.57,41.59,126700.0,39.5369,39.6129,39.5179,39.5369,126700.0
2014-01-15 14:30:00,41.6,41.79,41.56,41.74,125800.0,39.5464,39.727,39.5084,39.6795,125800.0
2014-01-15 15:00:00,41.75,41.91,41.71,41.75,164400.0,39.689,39.8411,39.651,39.689,164400.0
2014-01-15 15:30:00,41.75,41.8,41.65,41.72,379700.0,39.689,39.7365,39.5939,39.6605,379700.0
2014-01-16 09:30:00,42.11,42.48,41.75,41.83,247300.0,40.0312,40.3829,39.689,39.765,247300.0
2014-01-16 10:00:00,41.81,41.83,41.32,41.63,115300.0,39.746,39.765,39.2802,39.5749,115300.0
2014-01-16 10:30:00,41.61,41.76,41.6,41.72,102000.0,39.5559,39.6985,39.5464,39.6605,102000.0
2014-01-16 11:00:00,41.72,41.75,41.65,41.72,58400.0,39.6605,39.689,39.5939,39.6605,58400.0
2014-01-16 11:30:00,41.7,41.72,41.65,41.65,44100.0,39.6415,39.6605,39.5939,39.5939,44100.0
2014-01-16 12:00:00,41.66,41.72,41.59,41.6,42400.0,39.6034,39.6605,39.5369,39.5464,42400.0
2014-01-16 12:30:00,41.62,41.65,41.57,41.58,35000.0,39.5654,39.5939,39.5179,39.5274,35000.0
2014-01-16 13:00:00,41.57,41.57,41.44,41.46,52700.0,39.5179,39.5179,39.3943,39.4133,52700.0
2014-01-16 13:30:00,41.46,41.46,41.4,41.41,43200.0,39.4133,39.4133,39.3563,39.3658,43200.0
2014-01-16 14:00:00,41.4,41.47,41.38,41.46,87300.0,39.3563,39.4228,39.3372,39.4133,87300.0
2014-01-16 14:30:00,41.45,41.46,41.37,41.45,135600.0,39.4038,39.4133,39.3277,39.4038,135600.0
2014-01-16 15:00:00,41.45,41.51,41.44,41.45,151300.0,39.4038,39.4608,39.3943,39.4038,151300.0
2014-01-16 15:30:00,41.45,41.53,41.34,41.5,235200.0,39.4038,39.4798,39.2992,39.4513,235200.0
2014-01-17 09:30:00,41.4,41.66,41.11,41.58,183200.0,39.3563,39.6034,39.0806,39.5274,183200.0
2014-01-17 10:00:00,41.54,41.57,41.27,41.3,167300.0,39.4894,39.5179,39.2327,39.2612,167300.0
2014-01-17 10:30:00,41.29,41.36,41.17,41.28,65600.0,39.2517,39.3182,39.1376,39.2422,65600.0
2014-01-17 11:00:00,41.29,41.55,41.26,41.44,55500.0,39.2517,39.4989,39.2232,39.3943,55500.0
2014-01-17 11:30:00,41.43,41.53,41.1,41.49,1484800.0,39.3848,39.4798,39.0711,39.4418,1484800.0
2014-01-17 12:00:00,41.49,41.52,41.35,41.38,44800.0,39.4418,39.4703,39.3087,39.3372,44800.0
2014-01-17 12:30:00,41.39,41.44,41.32,41.34,63300.0,39.3468,39.3943,39.2802,39.2992,63300.0
2014-01-17 13:00:00,41.34,41.34,41.02,41.05,72700.0,39.2992,39.2992,38.995,39.0235,72700.0
2014-01-17 13:30:00,41.07,41.09,41.01,41.08,58700.0,39.0426,39.0616,38.9855,39.0521,58700.0
2014-01-17 14:00:00,41.08,41.21,41.0,41.13,97400.0,39.0521,39.1756,38.976,39.0996,97400.0
2014-01-17 14:30:00,41.14,41.16,41.04,41.06,66900.0,39.1091,39.1281,39.014,39.033,66900.0
2014-01-17 15:00:00,41.06,41.09,40.91,40.95,195500.0,39.033,39.0616,38.8905,38.9285,195500.0
2014-01-17 15:30:00,40.94,40.96,40.85,40.96,250800.0,38.919,38.938,38.8334,38.938,250800.0
2014-01-21 09:30:00,41.38,41.55,41.05,41.15,94600.0,39.3372,39.4989,39.0235,39.1186,94600.0
2014-01-21 10:00:00,41.16,41.16,40.86,40.92,49000.0,39.1281,39.1281,38.8429,38.9,49000.0
2014-01-21 10:30:00,40.9,40.94,40.81,40.82,41500.0,38.8809,38.919,38.7954,38.8049,41500.0
2014-01-21 11:00:00,40.81,40.82,40.39,40.43,359200.0,38.7954,38.8049,38.3961,38.4341,359200.0
2014-01-21 11:30:00,40.45,40.53,40.36,40.41,79200.0,38.4532,38.5292,38.3676,38.4151,79200.0
2014-01-21 12:00:00,40.4,40.4,40.22,40.3,74900.0,38.4056,38.4056,38.2345,38.3106,74900.0
2014-01-21 12:30:00,40.3,40.61,40.3,40.54,77800.0,38.3106,38.6053,38.3106,38.5387,77800.0
2014-01-21 13:00:00,40.56,40.68,40.49,40.52,42800.0,38.5577,38.6718,38.4912,38.5197,42800.0
2014-01-21 13:30:00,40.52,40.73,40.51,40.67,101700.0,38.5197,38.7193,38.5102,38.6623,101700.0
2014-01-21 14:00:00,40.68,40.77,40.63,40.71,108700.0,38.6718,38.7574,38.6243,38.7003,108700.0
2014-01-21 14:30:00,40.71,40.78,40.7,40.74,87600.0,38.7003,38.7669,38.6908,38.7288,87600.0
2014-01-21 15:00:00,40.74,40.85,40.69,40.77,135700.0,38.7288,38.8334,38.6813,38.7574,135700.0
2014-01-21 15:30:00,40.78,40.85,40.74,40.75,199900.0,38.7669,38.8334,38.7288,38.7383,199900.0
2014-01-22 09:30:00,40.74,41.14,40.69,41.06,85300.0,38.7288,39.1091,38.6813,39.033,85300.0
2014-01-22 10:00:00,41.06,41.17,40.99,41.04,156300.0,39.033,39.1376,38.9665,39.014,156300.0
2014-01-22 10:30:00,41.04,41.12,40.99,41.09,169400.0,39.014,39.0901,38.9665,39.0616,169400.0
2014-01-22 11:00:00,41.09,41.23,41.07,41.15,135100.0,39.0616,39.1947,39.0426,39.1186,135100.0
2014-01-22 11:30:00,41.14,41.19,41.03,41.06,182100.0,39.1091,39.1566,39.0045,39.033,182100.0
2014-01-22 12:00:00,41.06,41.1,40.85,40.95,194500.0,39.033,39.0711,38.8334,38.9285,194500.0
2014-01-22 12:30:00,40.98,41.03,40.6,40.84,223100.0,38.957,39.0045,38.5958,38.8239,223100.0
2014-01-22 13:00:00,40.83,40.87,40.69,40.85,89200.0,38.8144,38.8524,38.6813,38.8334,89200.0
2014-01-22 13:30:00,40.83,40.87,40.8,40.86,74600.0,38.8144,38.8524,38.7859,38.8429,74600.0
2014-01-22 14:00:00,40.86,41.01,40.85,41.0,144100.0,38.8429,38.9855,38.8334,38.976,144100.0
2014-01-22 14:30:00,41.0,41.13,40.98,41.05,85700.0,38.976,39.0996,38.957,39.0235,85700.0
2014-01-22 15:00:00,41.06,41.17,41.06,41.12,79000.0,39.033,39.1376,39.033,39.0901,79000.0
2014-01-22 15:30:00,41.13,41.25,41.11,41.17,150600.0,39.0996,39.2137,39.0806,39.1376,150600.0
2014-01-23 09:30:00,40.95,40.95,40.36,40.44,84500.0,38.9285,38.9285,38.3676,38.4437,84500.0
2014-01-23 10:00:00,40.51,40.51,40.07,40.34,74700.0,38.5102,38.5102,38.0919,38.3486,74700.0
2014-01-23 10:30:00,40.33,40.33,40.04,40.14,62000.0,38.3391,38.3391,38.0634,38.1585,62000.0
2014-01-23 11:00:00,40.14,40.42,40.03,40.27,117100.0,38.1585,38.4246,38.0539,38.282,117100.0
2014-01-23 11:30:00,40.27,40.37,40.23,40.31,92500.0,38.282,38.3771,38.244,38.3201,92500.0
2014-01-23 12:00:00,40.3,40.32,40.24,40.28,71800.0,38.3106,38.3296,38.2535,38.2916,71800.0
2014-01-23 12:30:00,40.3,40.47,40.26,40.4,44200.0,38.3106,38.4722,38.2725,38.4056,44200.0
2014-01-23 13:00:00,40.39,40.39,40.13,40.15,72800.0,38.3961,38.3961,38.149,38.168,72800.0
2014-01-23 13:30:00,40.15,40.15,39.97,40.0,65700.0,38.168,38.168,37.9969,38.0254,65700.0
2014-01-23 14:00:00,40.0,40.08,39.96,40.02,85100.0,38.0254,38.1014,37.9873,38.0444,85100.0
2014-01-23 14:30:00,40.02,40.06,39.96,39.99,75200.0,38.0444,38.0824,37.9873,38.0159,75200.0
2014-01-23 15:00:00,39.98,40.01,39.95,39.98,146700.0,38.0064,38.0349,37.9778,38.0064,146700.0
2014-01-23 15:30:00,39.99,40.11,39.98,40.07,287100.0,38.0159,38.1299,38.0064,38.0919,287100.0
2014-01-24 09:30:00,39.8,39.87,38.76,38.91,202700.0,37.8352,37.9018,36.8466,36.9892,202700.0
2014-01-24 10:00:00,38.93,39.07,38.7,38.99,218800.0,37.0082,37.1413,36.7895,37.0652,218800.0
2014-01-24 10:30:00,39.02,39.02,38.45,38.51,224800.0,37.0938,37.0938,36.5519,36.6089,224800.0
2014-01-24 11:00:00,38.51,38.53,38.09,38.27,324200.0,36.6089,36.6279,36.2097,36.3808,324200.0
2014-01-24 11:30:00,38.28,38.61,38.21,38.6,178300.0,36.3903,36.704,36.3237,36.6945,178300.0
2014-01-24 12:00:00,38.61,38.87,38.59,38.8,128600.0,36.704,36.9512,36.685,36.8846,128600.0
2014-01-24 12:30:00,38.79,38.79,38.59,38.67,38000.0,36.8751,36.8751,36.685,36.761,38000.0
2014-01-24 13:00:00,38.67,38.67,38.58,38.61,44000.0,36.761,36.761,36.6755,36.704,44000.0
2014-01-24 13:30:00,38.63,38.66,38.53,38.58,51400.0,36.723,36.7515,36.6279,36.6755,51400.0
2014-01-24 14:00:00,38.57,38.57,38.29,38.36,105400.0,36.666,36.666,36.3998,36.4663,105400.0
2014-01-24 14:30:00,38.36,38.5,38.34,38.49,67200.0,36.4663,36.5994,36.4473,36.5899,67200.0
2014-01-24 15:00:00,38.48,38.49,38.32,38.4,110000.0,36.5804,36.5899,36.4283,36.5044,110000.0
2014-01-24 15:30:00,38.4,38.71,38.33,38.61,374700.0,36.5044,36.7991,36.4378,36.704,374700.0
2014-01-27 09:30:00,38.6,39.8,38.2,38.46,101200.0,36.6945,37.8352,36.3142,36.5614,101200.0
2014-01-27 10:00:00,38.45,38.52,37.73,37.73,134200.0,36.5519,36.6184,35.8674,35.8674,134200.0
2014-01-27 10:30:00,37.73,37.91,37.61,37.85,243500.0,35.8674,36.0385,35.7534,35.9815,243500.0
2014-01-27 11:00:00,37.87,38.03,37.7,37.89,129900.0,36.0005,36.1526,35.8389,36.0195,129900.0
2014-01-27 11:30:00,37.88,37.88,37.47,37.51,118900.0,36.01,36.01,35.6203,35.6583,118900.0
2014-01-27 12:00:00,37.49,37.51,36.68,37.13,316000.0,35.6393,35.6583,34.8693,35.2971,316000.0
2014-01-27 12:30:00,37.14,37.23,36.95,37.11,91800.0,35.3066,35.3921,35.1259,35.278,91800.0
2014-01-27 13:00:00,37.12,37.5,37.05,37.47,66200.0,35.2875,35.6488,35.221,35.6203,66200.0
2014-01-27 13:30:00,37.48,37.92,37.4,37.88,84800.0,35.6298,36.0481,35.5537,36.01,84800.0
2014-01-27 14:00:00,37.88,38.27,37.88,38.12,103300.0,36.01,36.3808,36.01,36.2382,103300.0
2014-01-27 14:30:00,38.12,38.46,38.12,38.43,82200.0,36.2382,36.5614,36.2382,36.5329,82200.0
2014-01-27 15:00:00,38.42,38.55,38.31,38.39,94100.0,36.5234,36.647,36.4188,36.4949,94100.0
2014-01-27 15:30:00,38.4,38.51,38.09,38.1,221200.0,36.5044,36.6089,36.2097,36.2192,221200.0
2014-01-28 09:30:00,37.56,38.47,37.56,38.3,97600.0,35.7058,36.5709,35.7058,36.4093,97600.0
2014-01-28 10:00:00,38.32,38.76,38.21,38.33,67700.0,36.4283,36.8466,36.3237,36.4378,67700.0
2014-01-28 10:30:00,38.33,38.47,38.26,38.42,100300.0,36.4378,36.5709,36.3713,36.5234,100300.0
2014-01-28 11:00:00,38.41,38.5,38.16,38.22,76100.0,36.5139,36.5994,36.2762,36.3332,76100.0
2014-01-28 11:30:00,38.23,38.43,38.03,38.23,57400.0,36.3428,36.5329,36.1526,36.3428,57400.0
2014-01-28 12:00:00,38.26,38.36,38.09,38.17,437000.0,36.3713,36.4663,36.2097,36.2857,437000.0
2014-01-28 12:30:00,38.18,38.32,38.06,38.09,57300.0,36.2952,36.4283,36.1811,36.2097,57300.0
2014-01-28 13:00:00,38.1,38.22,38.07,38.19,87500.0,36.2192,36.3332,36.1906,36.3047,87500.0
2014-01-28 13:30:00,38.2,38.32,38.17,38.17,79800.0,36.3142,36.4283,36.2857,36.2857,79800.0
2014-01-28 14:00:00,38.17,38.36,38.15,38.29,63500.0,36.2857,36.4663,36.2667,36.3998,63500.0
2014-01-28 14:30:00,38.29,38.5,38.28,38.38,58300.0,36.3998,36.5994,36.3903,36.4853,58300.0
2014-01-28 15:00:00,38.38,38.47,38.37,38.43,95000.0,36.4853,36.5709,36.4758,36.5329,95000.0
2014-01-28 15:30:00,38.42,38.47,38.3,38.37,185400.0,36.5234,36.5709,36.4093,36.4758,185400.0
2014-01-29 09:30:00,37.84,38.15,37.62,38.05,46800.0,35.972,36.2667,35.7629,36.1716,46800.0
2014-01-29 10:00:00,38.08,38.15,37.88,38.0,61000.0,36.2002,36.2667,36.01,36.1241,61000.0
2014-01-29 10:30:00,38.0,38.02,37.82,38.0,131300.0,36.1241,36.1431,35.953,36.1241,131300.0
2014-01-29 11:00:00,38.0,38.07,37.94,38.03,38900.0,36.1241,36.1906,36.0671,36.1526,38900.0
2014-01-29 11:30:00,38.02,38.14,37.91,38.11,72200.0,36.1431,36.2572,36.0385,36.2287,72200.0
2014-01-29 12:00:00,38.11,38.15,37.97,38.0,53100.0,36.2287,36.2667,36.0956,36.1241,53100.0
2014-01-29 12:30:00,37.99,38.02,37.81,37.89,39500.0,36.1146,36.1431,35.9435,36.0195,39500.0
2014-01-29 13:00:00,37.91,37.91,37.68,37.7,35400.0,36.0385,36.0385,35.8199,35.8389,35400.0
2014-01-29 13:30:00,37.73,37.8,37.65,37.8,95400.0,35.8674,35.934,35.7914,35.934,95400.0
2014-01-29 14:00:00,37.8,38.0,37.46,37.82,137000.0,35.934,36.1241,35.6108,35.953,137000.0
2014-01-29 14:30:00,37.8,38.0,37.55,37.62,104400.0,35.934,36.1241,35.6963,35.7629,104400.0
2014-01-29 15:00:00,37.58,37.64,37.38,37.45,104000.0,35.7248,35.7819,35.5347,35.6013,104000.0
2014-01-29 15:30:00,37.46,37.58,37.43,37.48,194400.0,35.6108,35.7248,35.5822,35.6298,194400.0
2014-01-30 09:30:00,38.01,38.23,37.74,38.19,161900.0,36.1336,36.3428,35.8769,36.3047,161900.0
2014-01-30 10:00:00,38.18,38.57,38.15,38.28,132100.0,36.2952,36.666,36.2667,36.3903,132100.0
2014-01-30 10:30:00,38.26,38.34,38.1,38.18,49100.0,36.3713,36.4473,36.2192,36.2952,49100.0
2014-01-30 11:00:00,38.18,38.42,38.18,38.37,41400.0,36.2952,36.5234,36.2952,36.4758,41400.0
2014-01-30 11:30:00,38.38,38.61,38.27,38.55,61700.0,36.4853,36.704,36.3808,36.647,61700.0
2014-01-30 12:00:00,38.54,38.56,38.44,38.49,29800.0,36.6374,36.6565,36.5424,36.5899,29800.0
2014-01-30 12:30:00,38.51,38.68,38.5,38.59,47600.0,36.6089,36.7705,36.5994,36.685,47600.0
2014-01-30 13:00:00,38.58,38.59,38.46,38.49,47800.0,36.6755,36.685,36.5614,36.5899,47800.0
2014-01-30 13:30:00,38.49,38.54,38.44,38.52,86600.0,36.5899,36.6374,36.5424,36.6184,86600.0
2014-01-30 14:00:00,38.51,38.51,38.37,38.44,262100.0,36.6089,36.6089,36.4758,36.5424,262100.0
2014-01-30 14:30:00,38.44,38.54,38.39,38.46,191300.0,36.5424,36.6374,36.4949,36.5614,191300.0
2014-01-30 15:00:00,38.47,38.56,38.31,38.31,337800.0,36.5709,36.6565,36.4188,36.4188,337800.0
2014-01-30 15:30:00,38.31,38.33,38.13,38.27,192900.0,36.4188,36.4378,36.2477,36.3808,192900.0
2014-01-31 09:30:00,37.92,38.04,37.4,37.52,112400.0,36.0481,36.1621,35.5537,35.6678,112400.0
2014-01-31 10:00:00,37.5,37.69,37.34,37.53,100600.0,35.6488,35.8294,35.4967,35.6773,100600.0
2014-01-31 10:30:00,37.52,37.84,37.47,37.73,40300.0,35.6678,35.972,35.6203,35.8674,40300.0
2014-01-31 11:00:00,37.69,37.94,37.67,37.74,34200.0,35.8294,36.0671,35.8104,35.8769,34200.0
2014-01-31 11:30:00,37.77,37.83,37.69,37.79,26000.0,35.9055,35.9625,35.8294,35.9245,26000.0
2014-01-31 12:00:00,37.81,37.97,37.79,37.79,18300.0,35.9435,36.0956,35.9245,35.9245,18300.0
2014-01-31 12:30:00,37.81,37.86,37.7,37.81,126000.0,35.9435,35.991,35.8389,35.9435,126000.0
2014-01-31 13:00:00,37.82,37.88,37.76,37.81,122300.0,35.953,36.01,35.896,35.9435,122300.0
2014-01-31 13:30:00,37.78,37.9,37.72,37.9,152900.0,35.915,36.029,35.8579,36.029,152900.0
2014-01-31 14:00:00,37.9,38.04,37.83,37.99,42000.0,36.029,36.1621,35.9625,36.1146,42000.0
2014-01-31 14:30:00,38.0,38.17,37.92,38.1,47600.0,36.1241,36.2857,36.0481,36.2192,47600.0
2014-01-31 15:00:00,38.07,38.07,37.78,37.79,47500.0,36.1906,36.1906,35.915,35.9245,47500.0
2014-01-31 15:30:00,37.78,37.88,37.64,37.72,203200.0,35.915,36.01,35.7819,35.8579,203200.0
2014-02-03 09:30:00,37.53,37.6,36.94,37.13,232200.0,35.6773,35.7439,35.1164,35.2971,232200.0
2014-02-03 10:00:00,37.13,37.13,36.62,36.7,235900.0,35.2971,35.2971,34.8122,34.8883,235900.0
2014-02-03 10:30:00,36.69,37.05,36.64,37.0,135300.0,34.8788,35.221,34.8312,35.1735,135300.0
2014-02-03 11:00:00,36.99,37.0,36.65,36.76,188900.0,35.164,35.1735,34.8407,34.9453,188900.0
2014-02-03 11:30:00,36.74,36.92,36.61,36.65,151400.0,34.9263,35.0974,34.8027,34.8407,151400.0
2014-02-03 12:00:00,36.65,36.65,36.43,36.54,147100.0,34.8407,34.8407,34.6316,34.7362,147100.0
2014-02-03 12:30:00,36.55,36.64,36.51,36.55,58500.0,34.7457,34.8312,34.7077,34.7457,58500.0
2014-02-03 13:00:00,36.54,36.57,36.06,36.18,120200.0,34.7362,34.7647,34.2799,34.394,120200.0
2014-02-03 13:30:00,36.17,36.23,35.92,35.94,284600.0,34.3844,34.4415,34.1468,34.1658,284600.0
2014-02-03 14:00:00,35.93,36.29,35.92,36.12,181400.0,34.1563,34.4985,34.1468,34.3369,181400.0
2014-02-03 14:30:00,36.12,36.13,35.63,35.63,134900.0,34.3369,34.3464,33.8711,33.8711,134900.0
2014-02-03 15:00:00,35.63,35.85,35.56,35.68,246500.0,33.8711,34.0802,33.8046,33.9186,246500.0
2014-02-03 15:30:00,35.68,35.94,35.67,35.92,568400.0,33.9186,34.1658,33.9091,34.1468,568400.0
2014-02-04 09:30:00,36.29,36.98,36.2,36.88,216900.0,34.4985,35.1545,34.413,35.0594,216900.0
2014-02-04 10:00:00,36.89,37.19,36.72,37.15,210100.0,35.0689,35.3541,34.9073,35.3161,210100.0
2014-02-04 10:30:00,37.17,37.51,37.17,37.23,198800.0,35.3351,35.6583,35.3351,35.3921,198800.0
2014-02-04 11:00:00,37.22,37.33,36.78,37.13,132900.0,35.3826,35.4872,34.9643,35.2971,132900.0
2014-02-04 11:30:00,37.12,37.42,37.1,37.33,79800.0,35.2875,35.5727,35.2685,35.4872,79800.0
2014-02-04 12:00:00,37.34,37.45,37.16,37.35,86300.0,35.4967,35.6013,35.3256,35.5062,86300.0
2014-02-04 12:30:00,37.35,37.51,37.35,37.42,180900.0,35.5062,35.6583,35.5062,35.5727,180900.0
2014-02-04 13:00:00,37.42,37.45,37.06,37.23,181100.0,35.5727,35.6013,35.2305,35.3921,181100.0
2014-02-04 13:30:00,37.25,38.0,37.18,37.84,449200.0,35.4111,36.1241,35.3446,35.972,449200.0
2014-02-04 14:00:00,37.84,38.01,37.48,37.93,324600.0,35.972,36.1336,35.6298,36.0576,324600.0
2014-02-04 14:30:00,37.93,38.15,37.81,38.01,318900.0,36.0576,36.2667,35.9435,36.1336,318900.0
2014-02-04 15:00:00,38.0,38.06,37.89,37.89,202600.0,36.1241,36.1811,36.0195,36.0195,202600.0
2014-02-04 15:30:00,37.89,38.06,37.78,37.83,634900.0,36.0195,36.1811,35.915,35.9625,634900.0
2014-02-05 09:30:00,37.53,37.76,36.77,36.81,238300.0,35.6773,35.896,34.9548,34.9929,238300.0
2014-02-05 10:00:00,36.85,37.29,36.41,36.72,186900.0,35.0309,35.4492,34.6126,34.9073,186900.0
2014-02-05 10:30:00,36.74,37.11,36.65,36.93,276500.0,34.9263,35.278,34.8407,35.1069,276500.0
2014-02-05 11:00:00,36.92,37.25,36.77,37.25,94100.0,35.0974,35.4111,34.9548,35.4111,94100.0
2014-02-05 11:30:00,37.25,37.33,37.0,37.32,75800.0,35.4111,35.4872,35.1735,35.4777,75800.0
2014-02-05 12:00:00,37.31,37.46,37.16,37.26,73900.0,35.4682,35.6108,35.3256,35.4206,73900.0
2014-02-05 12:30:00,37.24,37.42,37.23,37.29,99900.0,35.4016,35.5727,35.3921,35.4492,99900.0
2014-02-05 13:00:00,37.3,37.52,37.29,37.33,109300.0,35.4587,35.6678,35.4492,35.4872,109300.0
2014-02-05 13:30:00,37.34,37.48,37.31,37.43,75100.0,35.4967,35.6298,35.4682,35.5822,75100.0
2014-02-05 14:00:00,37.41,37.5,37.23,37.35,100300.0,35.5632,35.6488,35.3921,35.5062,100300.0
2014-02-05 14:30:00,37.35,37.5,37.23,37.48,186600.0,35.5062,35.6488,35.3921,35.6298,186600.0
2014-02-05 15:00:00,37.48,37.75,37.44,37.58,251700.0,35.6298,35.8864,35.5918,35.7248,251700.0
2014-02-05 15:30:00,37.58,37.7,37.48,37.64,404300.0,35.7248,35.8389,35.6298,35.7819,404300.0
2014-02-06 09:30:00,37.68,38.45,37.68,38.44,174200.0,35.8199,36.5519,35.8199,36.5424,174200.0
2014-02-06 10:00:00,38.44,38.55,38.27,38.39,87700.0,36.5424,36.647,36.3808,36.4949,87700.0
2014-02-06 10:30:00,38.4,38.4,38.3,38.39,119800.0,36.5044,36.5044,36.4093,36.4949,119800.0
2014-02-06 11:00:00,38.39,38.55,38.37,38.43,66500.0,36.4949,36.647,36.4758,36.5329,66500.0
2014-02-06 11:30:00,38.43,38.61,38.33,38.51,46400.0,36.5329,36.704,36.4378,36.6089,46400.0
2014-02-06 12:00:00,38.53,38.71,38.52,38.61,39600.0,36.6279,36.7991,36.6184,36.704,39600.0
2014-02-06 12:30:00,38.6,38.64,38.49,38.55,57500.0,36.6945,36.7325,36.5899,36.647,57500.0
2014-02-06 13:00:00,38.55,38.68,38.42,38.58,85300.0,36.647,36.7705,36.5234,36.6755,85300.0
2014-02-06 13:30:00,38.59,38.68,38.47,38.52,92100.0,36.685,36.7705,36.5709,36.6184,92100.0
2014-02-06 14:00:00,38.52,38.94,38.52,38.77,82500.0,36.6184,37.0177,36.6184,36.8561,82500.0
2014-02-06 14:30:00,38.77,38.97,38.77,38.96,114200.0,36.8561,37.0462,36.8561,37.0367,114200.0
2014-02-06 15:00:00,38.96,39.0,38.9,38.94,165000.0,37.0367,37.0747,36.9797,37.0177,165000.0
2014-02-06 15:30:00,38.93,39.19,38.81,38.82,512500.0,37.0082,37.2554,36.8941,36.9036,512500.0
2014-02-07 09:30:00,39.12,39.51,39.1,39.18,249000.0,37.1888,37.5596,37.1698,37.2459,249000.0
2014-02-07 10:00:00,39.18,39.33,38.4,38.4,73900.0,37.2459,37.3884,36.5044,36.5044,73900.0
2014-02-07 10:30:00,38.43,38.81,38.41,38.68,124600.0,36.5329,36.8941,36.5139,36.7705,124600.0
2014-02-07 11:00:00,38.69,38.84,38.6,38.73,49000.0,36.78,36.9226,36.6945,36.8181,49000.0
2014-02-07 11:30:00,38.75,38.86,38.74,38.78,40000.0,36.8371,36.9417,36.8276,36.8656,40000.0
2014-02-07 12:00:00,38.77,38.84,38.66,38.68,85900.0,36.8561,36.9226,36.7515,36.7705,85900.0
2014-02-07 12:30:00,38.67,39.0,38.66,38.96,52500.0,36.761,37.0747,36.7515,37.0367,52500.0
2014-02-07 13:00:00,38.93,39.0,38.72,38.99,86900.0,37.0082,37.0747,36.8086,37.0652,86900.0
2014-02-07 13:30:00,38.99,39.06,38.9,39.03,46100.0,37.0652,37.1318,36.9797,37.1033,46100.0
2014-02-07 14:00:00,39.01,39.05,38.89,38.91,49600.0,37.0842,37.1223,36.9702,36.9892,49600.0
2014-02-07 14:30:00,38.91,38.97,38.79,38.87,79600.0,36.9892,37.0462,36.8751,36.9512,79600.0
2014-02-07 15:00:00,38.88,39.03,38.84,38.9,124300.0,36.9607,37.1033,36.9226,36.9797,124300.0
2014-02-07 15:30:00,38.91,39.01,38.87,38.95,266000.0,36.9892,37.0842,36.9512,37.0272,266000.0
2014-02-10 09:30:00,39.07,39.23,38.49,38.94,142600.0,37.1413,37.2934,36.5899,37.0177,142600.0
2014-02-10 10:00:00,38.97,39.19,38.73,39.04,291600.0,37.0462,37.2554,36.8181,37.1128,291600.0
2014-02-10 10:30:00,39.04,39.09,38.85,39.0,225300.0,37.1128,37.1603,36.9321,37.0747,225300.0
2014-02-10 11:00:00,39.01,39.16,38.91,39.13,59900.0,37.0842,37.2268,36.9892,37.1983,59900.0
2014-02-10 11:30:00,39.13,39.21,39.1,39.15,57200.0,37.1983,37.2744,37.1698,37.2173,57200.0
2014-02-10 12:00:00,39.14,39.22,39.1,39.19,85000.0,37.2078,37.2839,37.1698,37.2554,85000.0
2014-02-10 12:30:00,39.2,39.24,39.19,39.21,60500.0,37.2649,37.3029,37.2554,37.2744,60500.0
2014-02-10 13:00:00,39.21,39.29,39.18,39.24,61800.0,37.2744,37.3504,37.2459,37.3029,61800.0
2014-02-10 13:30:00,39.23,39.35,39.14,39.31,51500.0,37.2934,37.4075,37.2078,37.3694,51500.0
2014-02-10 14:00:00,39.3,39.3,39.18,39.24,96300.0,37.3599,37.3599,37.2459,37.3029,96300.0
2014-02-10 14:30:00,39.25,39.31,39.24,39.25,52600.0,37.3124,37.3694,37.3029,37.3124,52600.0
2014-02-10 15:00:00,39.26,39.3,39.22,39.26,87800.0,37.3219,37.3599,37.2839,37.3219,87800.0
2014-02-10 15:30:00,39.25,39.32,39.25,39.25,186900.0,37.3124,37.3789,37.3124,37.3124,186900.0
2014-02-11 09:30:00,39.3,39.63,38.55,38.82,417000.0,37.3599,37.6736,36.647,36.9036,417000.0
2014-02-11 10:00:00,38.77,38.88,38.41,38.78,227000.0,36.8561,36.9607,36.5139,36.8656,227000.0
2014-02-11 10:30:00,38.79,38.93,38.32,38.4,122800.0,36.8751,37.0082,36.4283,36.5044,122800.0
2014-02-11 11:00:00,38.4,38.9,38.4,38.84,120200.0,36.5044,36.9797,36.5044,36.9226,120200.0
2014-02-11 11:30:00,38.88,38.96,38.67,38.8,45600.0,36.9607,37.0367,36.761,36.8846,45600.0
2014-02-11 12:00:00,38.82,38.84,38.63,38.74,120400.0,36.9036,36.9226,36.723,36.8276,120400.0
2014-02-11 12:30:00,38.74,38.81,38.66,38.77,48600.0,36.8276,36.8941,36.7515,36.8561,48600.0
2014-02-11 13:00:00,38.76,39.06,38.76,38.99,173500.0,36.8466,37.1318,36.8466,37.0652,173500.0
2014-02-11 13:30:00,39.01,39.16,38.9,38.94,93100.0,37.0842,37.2268,36.9797,37.0177,93100.0
2014-02-11 14:00:00,38.93,39.2,38.91,39.18,54100.0,37.0082,37.2649,36.9892,37.2459,54100.0
2014-02-11 14:30:00,39.18,39.23,39.15,39.2,62400.0,37.2459,37.2934,37.2173,37.2649,62400.0
2014-02-11 15:00:00,39.18,39.33,39.15,39.27,80400.0,37.2459,37.3884,37.2173,37.3314,80400.0
2014-02-11 15:30:00,39.28,39.38,39.27,39.33,257100.0,37.3409,37.436,37.3314,37.3884,257100.0
2014-02-12 09:30:00,39.32,39.85,39.19,39.34,296000.0,37.3789,37.8828,37.2554,37.398,296000.0
2014-02-12 10:00:00,39.34,39.39,38.93,39.05,175700.0,37.398,37.4455,37.0082,37.1223,175700.0
2014-02-12 10:30:00,39.05,39.24,38.98,39.0,83800.0,37.1223,37.3029,37.0557,37.0747,83800.0
2014-02-12 11:00:00,39.0,39.25,38.93,38.93,96600.0,37.0747,37.3124,37.0082,37.0082,96600.0
2014-02-12 11:30:00,38.93,39.14,38.9,38.96,108100.0,37.0082,37.2078,36.9797,37.0367,108100.0
2014-02-12 12:00:00,38.96,39.09,38.87,38.87,75700.0,37.0367,37.1603,36.9512,36.9512,75700.0
2014-02-12 12:30:00,38.89,38.92,38.6,38.66,124100.0,36.9702,36.9987,36.6945,36.7515,124100.0
2014-02-12 13:00:00,38.67,38.84,38.57,38.81,75800.0,36.761,36.9226,36.666,36.8941,75800.0
2014-02-12 13:30:00,38.78,38.91,38.75,38.84,103600.0,36.8656,36.9892,36.8371,36.9226,103600.0
2014-02-12 14:00:00,38.83,39.12,38.76,38.8,82400.0,36.9131,37.1888,36.8466,36.8846,82400.0
2014-02-12 14:30:00,38.79,39.04,38.73,38.77,169400.0,36.8751,37.1128,36.8181,36.8561,169400.0
2014-02-12 15:00:00,38.77,38.88,38.61,38.64,341200.0,36.8561,36.9607,36.704,36.7325,341200.0
2014-02-12 15:30:00,38.64,38.73,38.58,38.68,478900.0,36.7325,36.8181,36.6755,36.7705,478900.0
2014-02-13 09:30:00,38.44,38.5,37.92,38.05,354900.0,36.5424,36.5994,36.0481,36.1716,354900.0
2014-02-13 10:00:00,38.09,38.26,38.0,38.11,213600.0,36.2097,36.3713,36.1241,36.2287,213600.0
2014-02-13 10:30:00,38.13,38.4,38.08,38.4,107400.0,36.2477,36.5044,36.2002,36.5044,107400.0
2014-02-13 11:00:00,38.39,38.78,38.28,38.76,112300.0,36.4949,36.8656,36.3903,36.8466,112300.0
2014-02-13 11:30:00,38.78,38.8,38.69,38.7,101400.0,36.8656,36.8846,36.78,36.7895,101400.0
2014-02-13 12:00:00,38.7,38.7,38.46,38.64,78500.0,36.7895,36.7895,36.5614,36.7325,78500.0
2014-02-13 12:30:00,38.64,38.73,38.59,38.65,60300.0,36.7325,36.8181,36.685,36.742,60300.0
2014-02-13 13:00:00,38.65,38.66,38.46,38.51,123500.0,36.742,36.7515,36.5614,36.6089,123500.0
2014-02-13 13:30:00,38.52,38.56,38.41,38.47,136100.0,36.6184,36.6565,36.5139,36.5709,136100.0
2014-02-13 14:00:00,38.47,38.65,38.45,38.51,125800.0,36.5709,36.742,36.5519,36.6089,125800.0
2014-02-13 14:30:00,38.51,38.68,38.5,38.62,138100.0,36.6089,36.7705,36.5994,36.7135,138100.0
2014-02-13 15:00:00,38.62,38.83,38.6,38.7,141400.0,36.7135,36.9131,36.6945,36.7895,141400.0
2014-02-13 15:30:00,38.7,38.75,38.57,38.67,305400.0,36.7895,36.8371,36.666,36.761,305400.0
2014-02-14 09:30:00,38.73,38.85,38.41,38.69,253800.0,36.8181,36.9321,36.5139,36.78,253800.0
2014-02-14 10:00:00,38.69,38.71,38.17,38.29,88900.0,36.78,36.7991,36.2857,36.3998,88900.0
2014-02-14 10:30:00,38.27,38.47,38.16,38.34,112600.0,36.3808,36.5709,36.2762,36.4473,112600.0
2014-02-14 11:00:00,38.33,38.48,38.16,38.41,150900.0,36.4378,36.5804,36.2762,36.5139,150900.0
2014-02-14 11:30:00,38.41,38.45,38.04,38.29,186200.0,36.5139,36.5519,36.1621,36.3998,186200.0
2014-02-14 12:00:00,38.3,38.3,38.07,38.12,142600.0,36.4093,36.4093,36.1906,36.2382,142600.0
2014-02-14 12:30:00,38.1,38.17,38.09,38.14,107500.0,36.2192,36.2857,36.2097,36.2572,107500.0
2014-02-14 13:00:00,38.14,38.49,38.08,38.47,85400.0,36.2572,36.5899,36.2002,36.5709,85400.0
2014-02-14 13:30:00,38.48,38.59,38.39,38.56,51600.0,36.5804,36.685,36.4949,36.6565,51600.0
2014-02-14 14:00:00,38.57,38.69,38.52,38.56,165700.0,36.666,36.78,36.6184,36.6565,165700.0
2014-02-14 14:30:00,38.56,38.77,38.55,38.76,88800.0,36.6565,36.8561,36.647,36.8466,88800.0
2014-02-14 15:00:00,38.76,38.87,38.75,38.82,127400.0,36.8466,36.9512,36.8371,36.9036,127400.0
2014-02-14 15:30:00,38.82,38.91,38.69,38.73,172300.0,36.9036,36.9892,36.78,36.8181,172300.0
2014-02-18 09:30:00,38.97,39.42,38.97,39.19,125900.0,37.0462,37.474,37.0462,37.2554,125900.0
2014-02-18 10:00:00,39.15,39.24,38.71,39.22,152600.0,37.2173,37.3029,36.7991,37.2839,152600.0
2014-02-18 10:30:00,39.23,39.46,39.13,39.22,226500.0,37.2934,37.512,37.1983,37.2839,226500.0
2014-02-18 11:00:00,39.24,39.35,39.12,39.31,53900.0,37.3029,37.4075,37.1888,37.3694,53900.0
2014-02-18 11:30:00,39.3,39.43,39.19,39.24,87900.0,37.3599,37.4835,37.2554,37.3029,87900.0
2014-02-18 12:00:00,39.23,39.3,39.15,39.21,46500.0,37.2934,37.3599,37.2173,37.2744,46500.0
2014-02-18 12:30:00,39.23,39.26,39.07,39.1,49500.0,37.2934,37.3219,37.1413,37.1698,49500.0
2014-02-18 13:00:00,39.11,39.11,38.96,39.03,66600.0,37.1793,37.1793,37.0367,37.1033,66600.0
2014-02-18 13:30:00,39.04,39.21,39.02,39.13,81000.0,37.1128,37.2744,37.0938,37.1983,81000.0
2014-02-18 14:00:00,39.15,39.21,39.08,39.1,87900.0,37.2173,37.2744,37.1508,37.1698,87900.0
2014-02-18 14:30:00,39.09,39.2,39.06,39.14,48900.0,37.1603,37.2649,37.1318,37.2078,48900.0
2014-02-18 15:00:00,39.13,39.16,39.04,39.09,79700.0,37.1983,37.2268,37.1128,37.1603,79700.0
2014-02-18 15:30:00,39.08,39.09,38.91,38.93,194100.0,37.1508,37.1603,36.9892,37.0082,194100.0
2014-02-19 09:30:00,38.71,39.62,38.7,39.56,198700.0,36.7991,37.6641,36.7895,37.6071,198700.0
2014-02-19 10:00:00,39.51,39.61,39.27,39.51,332600.0,37.5596,37.6546,37.3314,37.5596,332600.0
2014-02-19 10:30:00,39.49,39.51,39.35,39.39,187800.0,37.5406,37.5596,37.4075,37.4455,187800.0
2014-02-19 11:00:00,39.39,39.42,38.96,39.4,203700.0,37.4455,37.474,37.0367,37.455,203700.0
2014-02-19 11:30:00,39.42,39.84,39.38,39.67,479300.0,37.474,37.8733,37.436,37.7117,479300.0
2014-02-19 12:00:00,39.67,39.78,39.61,39.76,199400.0,37.7117,37.8162,37.6546,37.7972,199400.0
2014-02-19 12:30:00,39.77,39.87,39.67,39.83,236000.0,37.8067,37.9018,37.7117,37.8638,236000.0
2014-02-19 13:00:00,39.82,40.07,39.75,40.03,130200.0,37.8543,38.0919,37.7877,38.0539,130200.0
2014-02-19 13:30:00,40.03,40.08,39.9,40.05,494100.0,38.0539,38.1014,37.9303,38.0729,494100.0
2014-02-19 14:00:00,40.05,40.18,39.93,40.02,173400.0,38.0729,38.1965,37.9588,38.0444,173400.0
2014-02-19 14:30:00,40.03,40.19,39.95,40.1,419400.0,38.0539,38.206,37.9778,38.1204,419400.0
2014-02-19 15:00:00,40.1,40.11,39.71,39.75,1890400.0,38.1204,38.1299,37.7497,37.7877,1890400.0
2014-02-19 15:30:00,39.75,40.03,39.75,40.0,1351300.0,37.7877,38.0539,37.7877,38.0254,1351300.0
2014-02-20 09:30:00,40.1,43.96,40.01,43.7,1236600.0,38.1204,41.7899,38.0349,41.5427,1236600.0
2014-02-20 10:00:00,43.7,44.64,43.51,43.79,907900.0,41.5427,42.4363,41.3621,41.6283,907900.0
2014-02-20 10:30:00,43.79,44.49,43.36,43.75,514800.0,41.6283,42.2937,41.2195,41.5903,514800.0
2014-02-20 11:00:00,43.75,43.91,43.1,43.27,354800.0,41.5903,41.7424,40.9723,41.1339,354800.0
2014-02-20 11:30:00,43.29,43.49,42.95,43.4,558000.0,41.153,41.3431,40.8297,41.2575,558000.0
2014-02-20 12:00:00,43.39,43.44,43.0,43.22,109500.0,41.248,41.2956,40.8773,41.0864,109500.0
2014-02-20 12:30:00,43.23,43.38,43.17,43.36,141200.0,41.0959,41.2385,41.0389,41.2195,141200.0
2014-02-20 13:00:00,43.38,43.54,43.18,43.25,176100.0,41.2385,41.3906,41.0484,41.1149,176100.0
2014-02-20 13:30:00,43.26,43.46,43.02,43.44,208100.0,41.1244,41.3146,40.8963,41.2956,208100.0
2014-02-20 14:00:00,43.42,43.55,43.35,43.37,330300.0,41.2765,41.4001,41.21,41.229,330300.0
2014-02-20 14:30:00,43.36,43.47,43.24,43.3,197800.0,41.2195,41.3241,41.1054,41.1625,197800.0
2014-02-20 15:00:00,43.3,43.55,43.3,43.49,229600.0,41.1625,41.4001,41.1625,41.3431,229600.0
2014-02-20 15:30:00,43.49,43.99,43.48,43.6,695700.0,41.3431,41.8184,41.3336,41.4477,695700.0
2014-02-21 09:30:00,43.99,44.78,43.83,44.21,428400.0,41.8184,42.5694,41.6663,42.0275,428400.0
2014-02-21 10:00:00,44.21,44.44,43.96,44.29,547400.0,42.0275,42.2462,41.7899,42.1036,547400.0
2014-02-21 10:30:00,44.31,44.52,43.85,44.16,353100.0,42.1226,42.3222,41.6853,41.98,353100.0
2014-02-21 11:00:00,44.18,44.3,43.9,43.94,257000.0,41.999,42.1131,41.7328,41.7709,257000.0
2014-02-21 11:30:00,43.95,44.1,43.91,43.96,184500.0,41.7804,41.923,41.7424,41.7899,184500.0
2014-02-21 12:00:00,43.95,44.24,43.88,44.2,254200.0,41.7804,42.0561,41.7138,42.018,254200.0
2014-02-21 12:30:00,44.21,44.32,43.95,44.11,126400.0,42.0275,42.1321,41.7804,41.9325,126400.0
2014-02-21 13:00:00,44.12,44.38,43.97,44.38,159500.0,41.942,42.1892,41.7994,42.1892,159500.0
2014-02-21 13:30:00,44.39,44.44,44.12,44.15,109600.0,42.1987,42.2462,41.942,41.9705,109600.0
2014-02-21 14:00:00,44.14,44.38,44.12,44.28,137400.0,41.961,42.1892,41.942,42.0941,137400.0
2014-02-21 14:30:00,44.28,44.7,44.25,44.53,144600.0,42.0941,42.4934,42.0656,42.3317,144600.0
2014-02-21 15:00:00,44.5,44.83,44.44,44.83,193900.0,42.3032,42.6169,42.2462,42.6169,193900.0
2014-02-21 15:30:00,44.83,44.89,44.6,44.88,497600.0,42.6169,42.674,42.3983,42.6645,497600.0
2014-02-24 09:30:00,45.16,45.56,44.88,45.14,449400.0,42.9306,43.3109,42.6645,42.9116,449400.0
2014-02-24 10:00:00,45.18,45.68,45.07,45.5,312500.0,42.9497,43.425,42.8451,43.2539,312500.0
2014-02-24 10:30:00,45.5,45.73,45.44,45.64,652700.0,43.2539,43.4725,43.1968,43.387,652700.0
2014-02-24 11:00:00,45.62,46.0,45.62,45.97,116500.0,43.3679,43.7292,43.3679,43.7007,116500.0
2014-02-24 11:30:00,45.97,46.6,45.96,46.25,321100.0,43.7007,44.2996,43.6912,43.9668,321100.0
2014-02-24 12:00:00,46.27,46.54,46.09,46.52,230300.0,43.9859,44.2425,43.8147,44.2235,230300.0
2014-02-24 12:30:00,46.52,46.68,46.46,46.54,490800.0,44.2235,44.3756,44.1665,44.2425,490800.0
2014-02-24 13:00:00,46.53,47.08,46.51,46.75,196700.0,44.233,44.7559,44.214,44.4422,196700.0
2014-02-24 13:30:00,46.73,46.77,46.31,46.38,168000.0,44.4231,44.4612,44.0239,44.0904,168000.0
2014-02-24 14:00:00,46.38,46.65,46.34,46.53,116700.0,44.0904,44.3471,44.0524,44.233,116700.0
2014-02-24 14:30:00,46.52,46.67,46.44,46.53,240600.0,44.2235,44.3661,44.1475,44.233,240600.0
2014-02-24 15:00:00,46.53,46.59,46.23,46.29,229000.0,44.233,44.2901,43.9478,44.0049,229000.0
2014-02-24 15:30:00,46.29,46.34,46.03,46.06,359600.0,44.0049,44.0524,43.7577,43.7862,359600.0
2014-02-25 09:30:00,45.94,46.73,45.94,46.58,396300.0,43.6721,44.4231,43.6721,44.2805,396300.0
2014-02-25 10:00:00,46.52,46.89,46.23,46.58,129700.0,44.2235,44.5752,43.9478,44.2805,129700.0
2014-02-25 10:30:00,46.56,47.05,46.56,46.92,253800.0,44.2615,44.7273,44.2615,44.6038,253800.0
2014-02-25 11:00:00,46.91,47.49,46.9,47.44,136700.0,44.5943,45.1456,44.5848,45.0981,136700.0
2014-02-25 11:30:00,47.44,47.53,47.22,47.47,565300.0,45.0981,45.1837,44.889,45.1266,565300.0
2014-02-25 12:00:00,47.5,47.57,47.13,47.19,439900.0,45.1551,45.2217,44.8034,44.8604,439900.0
2014-02-25 12:30:00,47.19,47.22,47.0,47.12,88600.0,44.8604,44.889,44.6798,44.7939,88600.0
2014-02-25 13:00:00,47.16,47.21,46.81,46.95,178800.0,44.8319,44.8794,44.4992,44.6323,178800.0
2014-02-25 13:30:00,46.93,47.0,46.66,46.83,272400.0,44.6133,44.6798,44.3566,44.5182,272400.0
2014-02-25 14:00:00,46.82,46.84,46.63,46.7,157700.0,44.5087,44.5277,44.3281,44.3946,157700.0
2014-02-25 14:30:00,46.72,46.77,46.54,46.64,85400.0,44.4136,44.4612,44.2425,44.3376,85400.0
2014-02-25 15:00:00,46.61,46.77,46.53,46.56,198400.0,44.3091,44.4612,44.233,44.2615,198400.0
2014-02-25 15:30:00,46.57,46.71,46.55,46.65,282300.0,44.271,44.4041,44.252,44.3471,282300.0
2014-02-26 09:30:00,46.63,46.93,46.53,46.54,214800.0,44.3281,44.6133,44.233,44.2425,214800.0
2014-02-26 10:00:00,46.54,46.7,46.12,46.33,197000.0,44.2425,44.3946,43.8433,44.0429,197000.0
2014-02-26 10:30:00,46.33,46.82,46.33,46.7,101000.0,44.0429,44.5087,44.0429,44.3946,101000.0
2014-02-26 11:00:00,46.71,46.76,46.68,46.74,99200.0,44.4041,44.4517,44.3756,44.4326,99200.0
2014-02-26 11:30:00,46.74,46.85,46.66,46.75,163800.0,44.4326,44.5372,44.3566,44.4422,163800.0
2014-02-26 12:00:00,46.75,46.83,46.63,46.8,176300.0,44.4422,44.5182,44.3281,44.4897,176300.0
2014-02-26 12:30:00,46.81,46.82,46.72,46.78,74200.0,44.4992,44.5087,44.4136,44.4707,74200.0
2014-02-26 13:00:00,46.77,46.84,46.7,46.81,62900.0,44.4612,44.5277,44.3946,44.4992,62900.0
2014-02-26 13:30:00,46.81,46.82,46.64,46.7,75600.0,44.4992,44.5087,44.3376,44.3946,75600.0
2014-02-26 14:00:00,46.69,46.72,46.48,46.51,92900.0,44.3851,44.4136,44.1855,44.214,92900.0
2014-02-26 14:30:00,46.5,46.71,46.38,46.65,103900.0,44.2045,44.4041,44.0904,44.3471,103900.0
2014-02-26 15:00:00,46.65,46.84,46.63,46.68,125300.0,44.3471,44.5277,44.3281,44.3756,125300.0
2014-02-26 15:30:00,46.68,46.79,46.64,46.76,239200.0,44.3756,44.4802,44.3376,44.4517,239200.0
2014-02-27 09:30:00,46.75,47.39,46.55,47.29,174800.0,44.4422,45.0506,44.252,44.9555,174800.0
2014-02-27 10:00:00,47.31,47.32,46.67,46.83,118300.0,44.9745,44.984,44.3661,44.5182,118300.0
2014-02-27 10:30:00,46.84,47.42,46.84,47.3,63500.0,44.5277,45.0791,44.5277,44.965,63500.0
2014-02-27 11:00:00,47.29,47.67,47.26,47.67,62500.0,44.9555,45.3167,44.927,45.3167,62500.0
2014-02-27 11:30:00,47.67,47.67,47.37,47.49,47900.0,45.3167,45.3167,45.0315,45.1456,47900.0
2014-02-27 12:00:00,47.48,47.71,47.48,47.63,32600.0,45.1361,45.3548,45.1361,45.2787,32600.0
2014-02-27 12:30:00,47.64,47.73,47.6,47.73,43900.0,45.2882,45.3738,45.2502,45.3738,43900.0
2014-02-27 13:00:00,47.74,47.9,47.68,47.86,56500.0,45.3833,45.5354,45.3262,45.4974,56500.0
2014-02-27 13:30:00,47.86,47.94,47.79,47.88,42800.0,45.4974,45.5734,45.4308,45.5164,42800.0
2014-02-27 14:00:00,47.88,47.93,47.64,47.64,64700.0,45.5164,45.5639,45.2882,45.2882,64700.0
2014-02-27 14:30:00,47.68,47.85,47.68,47.8,62900.0,45.3262,45.4879,45.3262,45.4403,62900.0
2014-02-27 15:00:00,47.79,47.86,47.74,47.81,154100.0,45.4308,45.4974,45.3833,45.4498,154100.0
2014-02-27 15:30:00,47.81,47.93,47.77,47.88,206800.0,45.4498,45.5639,45.4118,45.5164,206800.0
2014-02-28 09:30:00,48.05,48.75,47.79,47.93,191100.0,45.678,46.3434,45.4308,45.5639,191100.0
2014-02-28 10:00:00,47.95,48.17,47.62,47.98,138000.0,45.5829,45.7921,45.2692,45.6114,138000.0
2014-02-28 10:30:00,47.98,48.15,47.84,47.86,94000.0,45.6114,45.773,45.4783,45.4974,94000.0
2014-02-28 11:00:00,47.87,47.91,47.52,47.58,79600.0,45.5069,45.5449,45.1741,45.2312,79600.0
2014-02-28 11:30:00,47.58,47.86,47.52,47.69,104100.0,45.2312,45.4974,45.1741,45.3358,104100.0
2014-02-28 12:00:00,47.68,47.96,47.66,47.75,54600.0,45.3262,45.5924,45.3072,45.3928,54600.0
2014-02-28 12:30:00,47.77,47.81,47.64,47.64,80600.0,45.4118,45.4498,45.2882,45.2882,80600.0
2014-02-28 13:00:00,47.65,47.77,47.58,47.67,73200.0,45.2977,45.4118,45.2312,45.3167,73200.0
2014-02-28 13:30:00,47.67,47.71,47.53,47.54,70400.0,45.3167,45.3548,45.1837,45.1932,70400.0
2014-02-28 14:00:00,47.53,47.57,47.4,47.51,82500.0,45.1837,45.2217,45.0601,45.1646,82500.0
2014-02-28 14:30:00,47.5,47.55,46.98,47.09,184700.0,45.1551,45.2027,44.6608,44.7654,184700.0
2014-02-28 15:00:00,47.11,47.12,46.55,46.78,366300.0,44.7844,44.7939,44.252,44.4707,366300.0
2014-02-28 15:30:00,46.8,47.17,46.76,47.01,484900.0,44.4897,44.8414,44.4517,44.6893,484900.0
2014-03-03 09:30:00,46.05,46.9,45.84,46.7,291500.0,43.7767,44.5848,43.5771,44.3946,291500.0
2014-03-03 10:00:00,46.78,46.78,46.13,46.55,209400.0,44.4707,44.4707,43.8528,44.252,209400.0
2014-03-03 10:30:00,46.56,46.84,46.5,46.5,90600.0,44.2615,44.5277,44.2045,44.2045,90600.0
2014-03-03 11:00:00,46.5,46.54,46.21,46.31,128500.0,44.2045,44.2425,43.9288,44.0239,128500.0
2014-03-03 11:30:00,46.31,46.65,46.14,46.49,131600.0,44.0239,44.3471,43.8623,44.195,131600.0
2014-03-03 12:00:00,46.49,46.49,46.14,46.32,91000.0,44.195,44.195,43.8623,44.0334,91000.0
2014-03-03 12:30:00,46.33,46.4,46.12,46.3,96200.0,44.0429,44.1094,43.8433,44.0144,96200.0
2014-03-03 13:00:00,46.3,46.64,46.29,46.63,97000.0,44.0144,44.3376,44.0049,44.3281,97000.0
2014-03-03 13:30:00,46.64,46.9,46.55,46.85,63300.0,44.3376,44.5848,44.252,44.5372,63300.0
2014-03-03 14:00:00,46.85,46.96,46.64,46.7,149100.0,44.5372,44.6418,44.3376,44.3946,149100.0
2014-03-03 14:30:00,46.69,46.81,46.58,46.7,90900.0,44.3851,44.4992,44.2805,44.3946,90900.0
2014-03-03 15:00:00,46.7,46.81,46.56,46.61,74000.0,44.3946,44.4992,44.2615,44.3091,74000.0
2014-03-03 15:30:00,46.62,46.86,46.57,46.84,131100.0,44.3186,44.5467,44.271,44.5277,131100.0
2014-03-04 09:30:00,47.52,48.27,47.21,48.15,387600.0,45.1741,45.8871,44.8794,45.773,387600.0
2014-03-04 10:00:00,48.15,48.17,47.59,47.61,114400.0,45.773,45.7921,45.2407,45.2597,114400.0
2014-03-04 10:30:00,47.63,48.27,47.63,48.25,67900.0,45.2787,45.8871,45.2787,45.8681,67900.0
2014-03-04 11:00:00,48.24,48.32,48.1,48.14,76200.0,45.8586,45.9347,45.7255,45.7635,76200.0
2014-03-04 11:30:00,48.15,48.22,48.02,48.17,31900.0,45.773,45.8396,45.6495,45.7921,31900.0
2014-03-04 12:00:00,48.17,48.4,48.12,48.26,34500.0,45.7921,46.0107,45.7445,45.8776,34500.0
2014-03-04 12:30:00,48.26,48.27,48.1,48.15,45600.0,45.8776,45.8871,45.7255,45.773,45600.0
2014-03-04 13:00:00,48.16,48.27,48.12,48.22,52100.0,45.7826,45.8871,45.7445,45.8396,52100.0
2014-03-04 13:30:00,48.22,48.36,48.15,48.2,55900.0,45.8396,45.9727,45.773,45.8206,55900.0
2014-03-04 14:00:00,48.19,48.19,48.04,48.19,59600.0,45.8111,45.8111,45.6685,45.8111,59600.0
2014-03-04 14:30:00,48.19,48.35,48.13,48.35,67500.0,45.8111,45.9632,45.754,45.9632,67500.0
2014-03-04 15:00:00,48.34,48.52,48.26,48.5,123500.0,45.9537,46.1248,45.8776,46.1058,123500.0
2014-03-04 15:30:00,48.51,48.52,48.39,48.4,150000.0,46.1153,46.1248,46.0012,46.0107,150000.0
2014-03-05 09:30:00,48.34,48.77,48.13,48.49,184500.0,45.9537,46.3624,45.754,46.0963,184500.0
2014-03-05 10:00:00,48.51,48.71,48.33,48.66,51500.0,46.1153,46.3054,45.9442,46.2579,51500.0
2014-03-05 10:30:00,48.66,48.69,48.39,48.61,46700.0,46.2579,46.2864,46.0012,46.2103,46700.0
2014-03-05 11:00:00,48.62,48.81,48.58,48.61,75700.0,46.2198,46.4005,46.1818,46.2103,75700.0
2014-03-05 11:30:00,48.59,48.72,48.51,48.64,77400.0,46.1913,46.3149,46.1153,46.2389,77400.0
2014-03-05 12:00:00,48.63,48.76,48.61,48.74,55400.0,46.2293,46.3529,46.2103,46.3339,55400.0
2014-03-05 12:30:00,48.75,48.97,48.75,48.93,63600.0,46.3434,46.5526,46.3434,46.5145,63600.0
2014-03-05 13:00:00,48.91,48.91,48.71,48.78,43800.0,46.4955,46.4955,46.3054,46.3719,43800.0
2014-03-05 13:30:00,48.77,48.86,48.72,48.81,52000.0,46.3624,46.448,46.3149,46.4005,52000.0
2014-03-05 14:00:00,48.81,48.85,48.66,48.76,62400.0,46.4005,46.4385,46.2579,46.3529,62400.0
2014-03-05 14:30:00,48.73,48.91,48.73,48.81,58100.0,46.3244,46.4955,46.3244,46.4005,58100.0
2014-03-05 15:00:00,48.81,48.87,48.73,48.85,80800.0,46.4005,46.4575,46.3244,46.4385,80800.0
2014-03-05 15:30:00,48.85,48.85,48.75,48.77,172100.0,46.4385,46.4385,46.3434,46.3624,172100.0
2014-03-06 09:30:00,49.01,49.76,48.89,49.45,132400.0,46.5906,47.3036,46.4765,47.0089,132400.0
2014-03-06 10:00:00,49.44,49.64,48.99,49.6,116300.0,46.9994,47.1895,46.5716,47.1515,116300.0
2014-03-06 10:30:00,49.63,50.0,49.4,49.96,186500.0,47.18,47.5317,46.9613,47.4937,186500.0
2014-03-06 11:00:00,49.95,49.95,49.4,49.47,127100.0,47.4842,47.4842,46.9613,47.0279,127100.0
2014-03-06 11:30:00,49.49,49.5,49.31,49.38,52200.0,47.0469,47.0564,46.8758,46.9423,52200.0
2014-03-06 12:00:00,49.38,49.41,49.29,49.33,37400.0,46.9423,46.9708,46.8568,46.8948,37400.0
2014-03-06 12:30:00,49.35,49.35,49.09,49.1,87000.0,46.9138,46.9138,46.6666,46.6761,87000.0
2014-03-06 13:00:00,49.11,49.13,48.92,48.92,41600.0,46.6857,46.7047,46.505,46.505,41600.0
2014-03-06 13:30:00,48.92,49.0,48.86,48.94,47500.0,46.505,46.5811,46.448,46.524,47500.0
2014-03-06 14:00:00,48.93,48.97,48.8,48.94,64000.0,46.5145,46.5526,46.391,46.524,64000.0
2014-03-06 14:30:00,48.94,48.95,48.78,48.85,73500.0,46.524,46.5336,46.3719,46.4385,73500.0
2014-03-06 15:00:00,48.86,48.88,48.82,48.86,77200.0,46.448,46.467,46.41,46.448,77200.0
2014-03-06 15:30:00,48.89,48.91,48.64,48.66,220100.0,46.4765,46.4955,46.2389,46.2579,220100.0
2014-03-07 09:30:00,48.94,49.39,48.47,48.49,119400.0,46.524,46.9518,46.0772,46.0963,119400.0
2014-03-07 10:00:00,48.53,48.9,48.32,48.78,142800.0,46.1343,46.486,45.9347,46.3719,142800.0
2014-03-07 10:30:00,48.78,48.9,48.54,48.58,63600.0,46.3719,46.486,46.1438,46.1818,63600.0
2014-03-07 11:00:00,48.56,48.62,48.17,48.61,109600.0,46.1628,46.2198,45.7921,46.2103,109600.0
2014-03-07 11:30:00,48.58,48.59,48.37,48.53,62100.0,46.1818,46.1913,45.9822,46.1343,62100.0
2014-03-07 12:00:00,48.52,48.53,48.36,48.41,40900.0,46.1248,46.1343,45.9727,46.0202,40900.0
2014-03-07 12:30:00,48.42,48.49,48.34,48.34,40700.0,46.0297,46.0963,45.9537,45.9537,40700.0
2014-03-07 13:00:00,48.33,48.48,48.19,48.34,42400.0,45.9442,46.0868,45.8111,45.9537,42400.0
2014-03-07 13:30:00,48.34,48.45,48.26,48.3,52700.0,45.9537,46.0582,45.8776,45.9156,52700.0
2014-03-07 14:00:00,48.3,48.43,48.22,48.32,73000.0,45.9156,46.0392,45.8396,45.9347,73000.0
2014-03-07 14:30:00,48.33,48.37,48.17,48.32,84000.0,45.9442,45.9822,45.7921,45.9347,84000.0
2014-03-07 15:00:00,48.32,48.52,48.25,48.45,107600.0,45.9347,46.1248,45.8681,46.0582,107600.0
2014-03-07 15:30:00,48.46,48.46,48.23,48.32,184300.0,46.0677,46.0677,45.8491,45.9347,184300.0
2014-03-10 09:30:00,48.24,48.36,47.67,48.13,206900.0,45.8586,45.9727,45.3167,45.754,206900.0
2014-03-10 10:00:00,48.16,48.31,47.85,47.89,129500.0,45.7826,45.9251,45.4879,45.5259,129500.0
2014-03-10 10:30:00,47.87,47.93,47.42,47.48,102000.0,45.5069,45.5639,45.0791,45.1361,102000.0
2014-03-10 11:00:00,47.47,48.02,47.36,48.02,58900.0,45.1266,45.6495,45.022,45.6495,58900.0
2014-03-10 11:30:00,48.05,48.05,47.58,47.61,43800.0,45.678,45.678,45.2312,45.2597,43800.0
2014-03-10 12:00:00,47.64,47.84,47.49,47.8,50500.0,45.2882,45.4783,45.1456,45.4403,50500.0
2014-03-10 12:30:00,47.81,48.0,47.8,48.0,21700.0,45.4498,45.6304,45.4403,45.6304,21700.0
2014-03-10 13:00:00,47.99,48.0,47.81,47.88,26600.0,45.6209,45.6304,45.4498,45.5164,26600.0
2014-03-10 13:30:00,47.86,47.86,47.73,47.78,46100.0,45.4974,45.4974,45.3738,45.4213,46100.0
2014-03-10 14:00:00,47.79,47.99,47.7,47.94,51700.0,45.4308,45.6209,45.3453,45.5734,51700.0
2014-03-10 14:30:00,47.96,48.21,47.94,48.16,52300.0,45.5924,45.8301,45.5734,45.7826,52300.0
2014-03-10 15:00:00,48.16,48.19,48.03,48.13,41800.0,45.7826,45.8111,45.659,45.754,41800.0
2014-03-10 15:30:00,48.15,48.35,48.09,48.29,269500.0,45.773,45.9632,45.716,45.9061,269500.0
2014-03-11 09:30:00,48.46,48.79,47.73,47.81,51700.0,46.0677,46.3814,45.3738,45.4498,51700.0
2014-03-11 10:00:00,47.81,48.03,47.41,47.64,150400.0,45.4498,45.659,45.0696,45.2882,150400.0
2014-03-11 10:30:00,47.63,47.97,47.6,47.78,113800.0,45.2787,45.6019,45.2502,45.4213,113800.0
2014-03-11 11:00:00,47.78,47.88,47.72,47.76,74200.0,45.4213,45.5164,45.3643,45.4023,74200.0
2014-03-11 11:30:00,47.75,47.75,47.35,47.37,53900.0,45.3928,45.3928,45.0125,45.0315,53900.0
2014-03-11 12:00:00,47.39,47.39,47.11,47.21,65300.0,45.0506,45.0506,44.7844,44.8794,65300.0
2014-03-11 12:30:00,47.26,47.37,47.14,47.28,49100.0,44.927,45.0315,44.8129,44.946,49100.0
2014-03-11 13:00:00,47.27,47.37,47.08,47.14,49400.0,44.9365,45.0315,44.7559,44.8129,49400.0
2014-03-11 13:30:00,47.14,47.26,47.06,47.09,54700.0,44.8129,44.927,44.7369,44.7654,54700.0
2014-03-11 14:00:00,47.1,47.11,46.95,47.04,133300.0,44.7749,44.7844,44.6323,44.7178,133300.0
2014-03-11 14:30:00,47.04,47.04,46.71,46.74,110400.0,44.7178,44.7178,44.4041,44.4326,110400.0
2014-03-11 15:00:00,46.75,46.99,46.46,46.99,194000.0,44.4422,44.6703,44.1665,44.6703,194000.0
2014-03-11 15:30:00,46.99,47.08,46.83,47.07,433700.0,44.6703,44.7559,44.5182,44.7464,433700.0
2014-03-12 09:30:00,46.63,47.21,45.96,46.19,196900.0,44.3281,44.8794,43.6912,43.9098,196900.0
2014-03-12 10:00:00,46.19,46.72,46.14,46.55,178000.0,43.9098,44.4136,43.8623,44.252,178000.0
2014-03-12 10:30:00,46.55,46.79,46.24,46.54,79800.0,44.252,44.4802,43.9573,44.2425,79800.0
2014-03-12 11:00:00,46.52,46.65,46.22,46.4,102800.0,44.2235,44.3471,43.9383,44.1094,102800.0
2014-03-12 11:30:00,46.44,46.69,46.38,46.67,61800.0,44.1475,44.3851,44.0904,44.3661,61800.0
2014-03-12 12:00:00,46.63,46.66,46.5,46.57,29800.0,44.3281,44.3566,44.2045,44.271,29800.0
2014-03-12 12:30:00,46.58,46.81,46.53,46.61,72600.0,44.2805,44.4992,44.233,44.3091,72600.0
2014-03-12 13:00:00,46.59,46.59,46.35,46.41,115300.0,44.2901,44.2901,44.0619,44.1189,115300.0
2014-03-12 13:30:00,46.41,46.68,46.41,46.61,71700.0,44.1189,44.3756,44.1189,44.3091,71700.0
2014-03-12 14:00:00,46.6,46.63,46.47,46.62,49400.0,44.2996,44.3281,44.176,44.3186,49400.0
2014-03-12 14:30:00,46.61,46.61,46.41,46.48,168400.0,44.3091,44.3091,44.1189,44.1855,168400.0
2014-03-12 15:00:00,46.5,46.59,46.44,46.53,176600.0,44.2045,44.2901,44.1475,44.233,176600.0
2014-03-12 15:30:00,46.52,46.57,46.25,46.31,396500.0,44.2235,44.271,43.9668,44.0239,396500.0
2014-03-13 09:30:00,46.43,46.76,46.21,46.38,137100.0,44.138,44.4517,43.9288,44.0904,137100.0
2014-03-13 10:00:00,46.38,46.53,45.89,46.01,229700.0,44.0904,44.233,43.6246,43.7387,229700.0
2014-03-13 10:30:00,46.01,46.11,45.85,45.96,114700.0,43.7387,43.8337,43.5866,43.6912,114700.0
2014-03-13 11:00:00,45.97,46.11,45.93,45.95,101400.0,43.7007,43.8337,43.6626,43.6816,101400.0
2014-03-13 11:30:00,45.93,46.1,45.91,45.93,72700.0,43.6626,43.8242,43.6436,43.6626,72700.0
2014-03-13 12:00:00,45.98,46.02,45.57,45.61,71400.0,43.7102,43.7482,43.3204,43.3584,71400.0
2014-03-13 12:30:00,45.59,45.6,45.28,45.3,204400.0,43.3394,43.3489,43.0447,43.0637,204400.0
2014-03-13 13:00:00,45.29,45.48,45.1,45.44,177500.0,43.0542,43.2349,42.8736,43.1968,177500.0
2014-03-13 13:30:00,45.43,45.58,45.32,45.49,48500.0,43.1873,43.3299,43.0827,43.2444,48500.0
2014-03-13 14:00:00,45.49,45.49,45.27,45.29,120900.0,43.2444,43.2444,43.0352,43.0542,120900.0
2014-03-13 14:30:00,45.29,45.45,45.08,45.15,192200.0,43.0542,43.2063,42.8546,42.9211,192200.0
2014-03-13 15:00:00,45.19,45.25,44.84,44.86,147100.0,42.9592,43.0162,42.6264,42.6455,147100.0
2014-03-13 15:30:00,44.86,45.34,44.85,45.31,266600.0,42.6455,43.1018,42.636,43.0732,266600.0
2014-03-14 09:30:00,45.3,46.28,45.15,45.71,199100.0,43.0637,43.9954,42.9211,43.4535,199100.0
2014-03-14 10:00:00,45.68,46.25,45.68,46.03,99700.0,43.425,43.9668,43.425,43.7577,99700.0
2014-03-14 10:30:00,46.03,46.19,45.67,45.68,73700.0,43.7577,43.9098,43.4155,43.425,73700.0
2014-03-14 11:00:00,45.71,46.15,45.7,45.88,222200.0,43.4535,43.8718,43.444,43.6151,222200.0
2014-03-14 11:30:00,45.89,46.26,45.76,46.21,156700.0,43.6246,43.9763,43.501,43.9288,156700.0
2014-03-14 12:00:00,46.24,46.52,46.2,46.33,104900.0,43.9573,44.2235,43.9193,44.0429,104900.0
2014-03-14 12:30:00,46.34,46.48,46.29,46.42,81400.0,44.0524,44.1855,44.0049,44.1284,81400.0
2014-03-14 13:00:00,46.43,46.52,46.25,46.31,96900.0,44.138,44.2235,43.9668,44.0239,96900.0
2014-03-14 13:30:00,46.32,46.38,46.18,46.38,69500.0,44.0334,44.0904,43.9003,44.0904,69500.0
2014-03-14 14:00:00,46.39,46.55,46.32,46.55,62400.0,44.0999,44.252,44.0334,44.252,62400.0
2014-03-14 14:30:00,46.55,46.55,46.27,46.28,118700.0,44.252,44.252,43.9859,43.9954,118700.0
2014-03-14 15:00:00,46.29,46.4,46.22,46.29,159600.0,44.0049,44.1094,43.9383,44.0049,159600.0
2014-03-14 15:30:00,46.29,46.29,46.1,46.14,270900.0,44.0049,44.0049,43.8242,43.8623,270900.0
2014-03-17 09:30:00,46.57,47.07,46.07,46.14,335700.0,44.271,44.7464,43.7957,43.8623,335700.0
2014-03-17 10:00:00,46.15,46.27,45.86,45.87,173200.0,43.8718,43.9859,43.5961,43.6056,173200.0
2014-03-17 10:30:00,45.88,45.96,45.77,45.82,180100.0,43.6151,43.6912,43.5105,43.5581,180100.0
2014-03-17 11:00:00,45.83,45.85,45.74,45.81,131100.0,43.5676,43.5866,43.482,43.5486,131100.0
2014-03-17 11:30:00,45.81,45.97,45.8,45.95,135100.0,43.5486,43.7007,43.5391,43.6816,135100.0
2014-03-17 12:00:00,45.95,46.19,45.88,46.18,153400.0,43.6816,43.9098,43.6151,43.9003,153400.0
2014-03-17 12:30:00,46.2,46.26,45.92,46.03,110500.0,43.9193,43.9763,43.6531,43.7577,110500.0
2014-03-17 13:00:00,46.04,46.2,46.01,46.18,81400.0,43.7672,43.9193,43.7387,43.9003,81400.0
2014-03-17 13:30:00,46.18,46.62,46.18,46.57,145300.0,43.9003,44.3186,43.9003,44.271,145300.0
2014-03-17 14:00:00,46.59,47.02,46.58,47.01,209800.0,44.2901,44.6988,44.2805,44.6893,209800.0
2014-03-17 14:30:00,47.01,47.18,46.92,47.12,123500.0,44.6893,44.8509,44.6038,44.7939,123500.0
2014-03-17 15:00:00,47.12,47.14,46.99,47.05,186800.0,44.7939,44.8129,44.6703,44.7273,186800.0
2014-03-17 15:30:00,47.05,47.14,46.86,46.93,385200.0,44.7273,44.8129,44.5467,44.6133,385200.0
2014-03-18 09:30:00,46.56,48.12,46.11,48.1,257800.0,44.2615,45.7445,43.8337,45.7255,257800.0
2014-03-18 10:00:00,48.1,48.28,47.74,48.15,160700.0,45.7255,45.8966,45.3833,45.773,160700.0
2014-03-18 10:30:00,48.19,48.22,47.88,47.96,114200.0,45.8111,45.8396,45.5164,45.5924,114200.0
2014-03-18 11:00:00,47.95,48.1,47.83,47.99,92700.0,45.5829,45.7255,45.4688,45.6209,92700.0
2014-03-18 11:30:00,47.96,48.25,47.96,48.24,68700.0,45.5924,45.8681,45.5924,45.8586,68700.0
2014-03-18 12:00:00,48.24,48.33,48.1,48.11,64500.0,45.8586,45.9442,45.7255,45.735,64500.0
2014-03-18 12:30:00,48.09,48.42,48.02,48.34,95000.0,45.716,46.0297,45.6495,45.9537,95000.0
2014-03-18 13:00:00,48.34,48.42,48.24,48.38,73500.0,45.9537,46.0297,45.8586,45.9917,73500.0
2014-03-18 13:30:00,48.38,48.51,48.28,48.3,60100.0,45.9917,46.1153,45.8966,45.9156,60100.0
2014-03-18 14:00:00,48.32,48.54,48.32,48.47,67900.0,45.9347,46.1438,45.9347,46.0772,67900.0
2014-03-18 14:30:00,48.47,48.57,48.35,48.36,94800.0,46.0772,46.1723,45.9632,45.9727,94800.0
2014-03-18 15:00:00,48.36,48.39,48.26,48.32,137600.0,45.9727,46.0012,45.8776,45.9347,137600.0
2014-03-18 15:30:00,48.33,48.34,48.25,48.34,274300.0,45.9442,45.9537,45.8681,45.9537,274300.0
2014-03-19 09:30:00,48.38,48.73,48.07,48.69,95800.0,45.9917,46.3244,45.697,46.2864,95800.0
2014-03-19 10:00:00,48.69,48.92,48.41,48.43,128800.0,46.2864,46.505,46.0202,46.0392,128800.0
2014-03-19 10:30:00,48.42,48.45,48.11,48.33,57200.0,46.0297,46.0582,45.735,45.9442,57200.0
2014-03-19 11:00:00,48.33,48.54,48.29,48.39,40600.0,45.9442,46.1438,45.9061,46.0012,40600.0
2014-03-19 11:30:00,48.37,48.45,48.25,48.35,37200.0,45.9822,46.0582,45.8681,45.9632,37200.0
2014-03-19 12:00:00,48.34,48.62,48.33,48.48,44900.0,45.9537,46.2198,45.9442,46.0868,44900.0
2014-03-19 12:30:00,48.45,48.59,48.39,48.59,27300.0,46.0582,46.1913,46.0012,46.1913,27300.0
2014-03-19 13:00:00,48.6,48.62,48.5,48.51,23300.0,46.2008,46.2198,46.1058,46.1153,23300.0
2014-03-19 13:30:00,48.51,48.52,48.33,48.36,33500.0,46.1153,46.1248,45.9442,45.9727,33500.0
2014-03-19 14:00:00,48.38,48.7,48.22,48.63,79700.0,45.9917,46.2959,45.8396,46.2293,79700.0
2014-03-19 14:30:00,48.63,48.78,48.61,48.61,82500.0,46.2293,46.3719,46.2103,46.2103,82500.0
2014-03-19 15:00:00,48.61,48.63,48.18,48.33,200900.0,46.2103,46.2293,45.8016,45.9442,200900.0
2014-03-19 15:30:00,48.33,48.53,48.2,48.31,206000.0,45.9442,46.1343,45.8206,45.9251,206000.0
2014-03-20 09:30:00,48.26,48.54,47.57,47.8,61000.0,45.8776,46.1438,45.2217,45.4403,61000.0
2014-03-20 10:00:00,47.85,48.67,47.71,48.34,39100.0,45.4879,46.2674,45.3548,45.9537,39100.0
2014-03-20 10:30:00,48.34,48.35,48.09,48.17,22700.0,45.9537,45.9632,45.716,45.7921,22700.0
2014-03-20 11:00:00,48.18,48.24,48.03,48.17,27200.0,45.8016,45.8586,45.659,45.7921,27200.0
2014-03-20 11:30:00,48.19,48.46,48.17,48.43,27700.0,45.8111,46.0677,45.7921,46.0392,27700.0
2014-03-20 12:00:00,48.42,48.44,48.15,48.23,46200.0,46.0297,46.0487,45.773,45.8491,46200.0
2014-03-20 12:30:00,48.26,48.36,48.16,48.36,35500.0,45.8776,45.9727,45.7826,45.9727,35500.0
2014-03-20 13:00:00,48.36,48.51,48.34,48.39,37300.0,45.9727,46.1153,45.9537,46.0012,37300.0
2014-03-20 13:30:00,48.38,48.58,48.38,48.58,35200.0,45.9917,46.1818,45.9917,46.1818,35200.0
2014-03-20 14:00:00,48.57,48.58,48.5,48.58,47200.0,46.1723,46.1818,46.1058,46.1818,47200.0
2014-03-20 14:30:00,48.57,48.69,48.57,48.62,97200.0,46.1723,46.2864,46.1723,46.2198,97200.0
2014-03-20 15:00:00,48.63,48.65,48.59,48.59,121500.0,46.2293,46.2484,46.1913,46.1913,121500.0
2014-03-20 15:30:00,48.59,48.8,48.59,48.72,221600.0,46.1913,46.391,46.1913,46.3149,221600.0
2014-03-21 09:30:00,48.55,49.14,48.11,48.91,82700.0,46.1533,46.7142,45.735,46.4955,82700.0
2014-03-21 10:00:00,48.92,49.23,48.81,49.13,146200.0,46.505,46.7997,46.4005,46.7047,146200.0
2014-03-21 10:30:00,49.12,49.53,49.04,49.43,85400.0,46.6952,47.0849,46.6191,46.9899,85400.0
2014-03-21 11:00:00,49.43,49.87,49.4,49.8,55000.0,46.9899,47.4081,46.9613,47.3416,55000.0
2014-03-21 11:30:00,49.8,49.97,49.66,49.97,109700.0,47.3416,47.5032,47.2085,47.5032,109700.0
2014-03-21 12:00:00,49.97,50.06,49.91,49.97,114000.0,47.5032,47.5888,47.4462,47.5032,114000.0
2014-03-21 12:30:00,49.97,50.48,49.95,50.48,176800.0,47.5032,47.988,47.4842,47.988,176800.0
2014-03-21 13:00:00,50.47,50.47,49.98,50.22,134000.0,47.9785,47.9785,47.5127,47.7409,134000.0
2014-03-21 13:30:00,50.22,50.25,49.98,50.0,128000.0,47.7409,47.7694,47.5127,47.5317,128000.0
2014-03-21 14:00:00,50.01,50.01,49.6,49.71,155900.0,47.5412,47.5412,47.1515,47.256,155900.0
2014-03-21 14:30:00,49.7,49.85,49.58,49.73,153500.0,47.2465,47.3891,47.1325,47.275,153500.0
2014-03-21 15:00:00,49.72,49.72,49.43,49.5,147500.0,47.2655,47.2655,46.9899,47.0564,147500.0
2014-03-21 15:30:00,49.51,49.51,49.1,49.11,273000.0,47.0659,47.0659,46.6761,46.6857,273000.0
2014-03-24 09:30:00,49.35,49.68,49.05,49.08,137100.0,46.9138,47.2275,46.6286,46.6571,137100.0
2014-03-24 10:00:00,49.08,49.1,48.41,48.41,101400.0,46.6571,46.6761,46.0202,46.0202,101400.0
2014-03-24 10:30:00,48.37,48.43,47.97,48.12,97700.0,45.9822,46.0392,45.6019,45.7445,97700.0
2014-03-24 11:00:00,48.08,48.08,47.62,47.8,89100.0,45.7065,45.7065,45.2692,45.4403,89100.0
2014-03-24 11:30:00,47.82,47.95,47.51,47.54,97700.0,45.4593,45.5829,45.1646,45.1932,97700.0
2014-03-24 12:00:00,47.52,47.55,47.29,47.33,169500.0,45.1741,45.2027,44.9555,44.9935,169500.0
2014-03-24 12:30:00,47.33,47.51,47.28,47.45,75100.0,44.9935,45.1646,44.946,45.1076,75100.0
2014-03-24 13:00:00,47.45,47.51,47.22,47.3,72400.0,45.1076,45.1646,44.889,44.965,72400.0
2014-03-24 13:30:00,47.32,47.72,47.32,47.59,72900.0,44.984,45.3643,44.984,45.2407,72900.0
2014-03-24 14:00:00,47.6,47.7,47.5,47.66,107600.0,45.2502,45.3453,45.1551,45.3072,107600.0
2014-03-24 14:30:00,47.67,47.86,47.65,47.7,89400.0,45.3167,45.4974,45.2977,45.3453,89400.0
2014-03-24 15:00:00,47.7,47.93,47.56,47.93,122300.0,45.3453,45.5639,45.2122,45.5639,122300.0
2014-03-24 15:30:00,47.96,47.96,47.72,47.75,315600.0,45.5924,45.5924,45.3643,45.3928,315600.0
2014-03-25 09:30:00,48.13,48.41,47.94,48.22,167900.0,45.754,46.0202,45.5734,45.8396,167900.0
2014-03-25 10:00:00,48.29,48.5,47.84,48.07,67300.0,45.9061,46.1058,45.4783,45.697,67300.0
2014-03-25 10:30:00,48.04,48.07,47.37,47.42,63200.0,45.6685,45.697,45.0315,45.0791,63200.0
2014-03-25 11:00:00,47.43,47.82,47.43,47.58,66700.0,45.0886,45.4593,45.0886,45.2312,66700.0
2014-03-25 11:30:00,47.61,47.65,46.96,47.0,96900.0,45.2597,45.2977,44.6418,44.6798,96900.0
2014-03-25 12:00:00,47.0,47.28,46.9,46.98,100400.0,44.6798,44.946,44.5848,44.6608,100400.0
2014-03-25 12:30:00,47.0,47.18,46.94,47.07,63000.0,44.6798,44.8509,44.6228,44.7464,63000.0
2014-03-25 13:00:00,47.07,47.32,46.99,47.28,44200.0,44.7464,44.984,44.6703,44.946,44200.0
2014-03-25 13:30:00,47.29,47.3,47.05,47.08,38400.0,44.9555,44.965,44.7273,44.7559,38400.0
2014-03-25 14:00:00,47.09,47.18,46.97,46.98,52500.0,44.7654,44.8509,44.6513,44.6608,52500.0
2014-03-25 14:30:00,46.99,47.14,46.99,47.01,46400.0,44.6703,44.8129,44.6703,44.6893,46400.0
2014-03-25 15:00:00,47.01,47.21,47.01,47.07,74500.0,44.6893,44.8794,44.6893,44.7464,74500.0
2014-03-25 15:30:00,47.1,47.23,47.07,47.09,175500.0,44.7749,44.8985,44.7464,44.7654,175500.0
2014-03-26 09:30:00,48.47,48.47,47.26,47.6,99600.0,46.0772,46.0772,44.927,45.2502,99600.0
2014-03-26 10:00:00,47.58,47.86,47.35,47.72,81700.0,45.2312,45.4974,45.0125,45.3643,81700.0
2014-03-26 10:30:00,47.7,47.83,47.38,47.49,111500.0,45.3453,45.4688,45.0411,45.1456,111500.0
2014-03-26 11:00:00,47.48,47.58,47.32,47.47,354900.0,45.1361,45.2312,44.984,45.1266,354900.0
2014-03-26 11:30:00,47.45,47.45,47.09,47.2,67200.0,45.1076,45.1076,44.7654,44.8699,67200.0
2014-03-26 12:00:00,47.17,47.19,46.79,46.88,129800.0,44.8414,44.8604,44.4802,44.5657,129800.0
2014-03-26 12:30:00,46.88,47.07,46.81,46.95,32300.0,44.5657,44.7464,44.4992,44.6323,32300.0
2014-03-26 13:00:00,46.97,47.01,46.74,46.75,63200.0,44.6513,44.6893,44.4326,44.4422,63200.0
2014-03-26 13:30:00,46.76,46.93,46.52,46.74,49200.0,44.4517,44.6133,44.2235,44.4326,49200.0
2014-03-26 14:00:00,46.72,46.72,46.41,46.59,71000.0,44.4136,44.4136,44.1189,44.2901,71000.0
2014-03-26 14:30:00,46.58,47.15,46.47,47.12,189500.0,44.2805,44.8224,44.176,44.7939,189500.0
2014-03-26 15:00:00,47.14,47.15,47.0,47.06,75800.0,44.8129,44.8224,44.6798,44.7369,75800.0
2014-03-26 15:30:00,47.04,47.15,46.87,46.89,295000.0,44.7178,44.8224,44.5562,44.5752,295000.0
2014-03-27 09:30:00,46.79,47.05,46.52,46.8,167500.0,44.4802,44.7273,44.2235,44.4897,167500.0
2014-03-27 10:00:00,46.77,47.57,46.74,47.26,193000.0,44.4612,45.2217,44.4326,44.927,193000.0
2014-03-27 10:30:00,47.23,47.44,46.85,47.33,173600.0,44.8985,45.0981,44.5372,44.9935,173600.0
2014-03-27 11:00:00,47.34,47.36,46.93,47.0,101900.0,45.003,45.022,44.6133,44.6798,101900.0
2014-03-27 11:30:00,46.96,46.96,46.59,46.88,106400.0,44.6418,44.6418,44.2901,44.5657,106400.0
2014-03-27 12:00:00,46.88,46.96,46.51,46.82,69900.0,44.5657,44.6418,44.214,44.5087,69900.0
2014-03-27 12:30:00,46.82,46.87,46.5,46.74,37200.0,44.5087,44.5562,44.2045,44.4326,37200.0
2014-03-27 13:00:00,46.75,46.88,46.63,46.7,29400.0,44.4422,44.5657,44.3281,44.3946,29400.0
2014-03-27 13:30:00,46.72,46.75,46.36,46.52,175700.0,44.4136,44.4422,44.0714,44.2235,175700.0
2014-03-27 14:00:00,46.5,46.5,46.25,46.3,118800.0,44.2045,44.2045,43.9668,44.0144,118800.0
2014-03-27 14:30:00,46.31,46.31,45.99,46.09,87400.0,44.0239,44.0239,43.7197,43.8147,87400.0
2014-03-27 15:00:00,46.08,46.13,45.93,46.03,137500.0,43.8052,43.8528,43.6626,43.7577,137500.0
2014-03-27 15:30:00,46.04,46.35,46.04,46.24,191500.0,43.7672,44.0619,43.7672,43.9573,191500.0
2014-03-28 09:30:00,46.68,46.68,46.03,46.2,111700.0,44.3756,44.3756,43.7577,43.9193,111700.0
2014-03-28 10:00:00,46.2,46.89,46.19,46.77,119000.0,43.9193,44.5752,43.9098,44.4612,119000.0
2014-03-28 10:30:00,46.77,47.11,46.68,47.06,91900.0,44.4612,44.7844,44.3756,44.7369,91900.0
2014-03-28 11:00:00,47.08,47.13,47.02,47.09,46600.0,44.7559,44.8034,44.6988,44.7654,46600.0
2014-03-28 11:30:00,47.08,47.11,46.67,46.75,72100.0,44.7559,44.7844,44.3661,44.4422,72100.0
2014-03-28 12:00:00,46.75,46.79,46.58,46.6,37300.0,44.4422,44.4802,44.2805,44.2996,37300.0
2014-03-28 12:30:00,46.6,46.82,46.59,46.63,45600.0,44.2996,44.5087,44.2901,44.3281,45600.0
2014-03-28 13:00:00,46.64,46.65,46.41,46.65,38700.0,44.3376,44.3471,44.1189,44.3471,38700.0
2014-03-28 13:30:00,46.67,46.78,46.55,46.59,26300.0,44.3661,44.4707,44.252,44.2901,26300.0
2014-03-28 14:00:00,46.59,46.59,46.25,46.52,41600.0,44.2901,44.2901,43.9668,44.2235,41600.0
2014-03-28 14:30:00,46.52,46.61,46.34,46.52,84900.0,44.2235,44.3091,44.0524,44.2235,84900.0
2014-03-28 15:00:00,46.5,46.66,46.41,46.64,98500.0,44.2045,44.3566,44.1189,44.3376,98500.0
2014-03-28 15:30:00,46.64,46.78,46.64,46.78,131600.0,44.3376,44.4707,44.3376,44.4707,131600.0
2014-03-31 09:30:00,47.16,48.14,47.16,48.08,177700.0,44.8319,45.7635,44.8319,45.7065,177700.0
2014-03-31 10:00:00,48.07,48.56,48.07,48.46,108300.0,45.697,46.1628,45.697,46.0677,108300.0
2014-03-31 10:30:00,48.47,48.59,48.21,48.38,43700.0,46.0772,46.1913,45.8301,45.9917,43700.0
2014-03-31 11:00:00,48.37,48.62,48.17,48.51,111400.0,45.9822,46.2198,45.7921,46.1153,111400.0
2014-03-31 11:30:00,48.52,48.67,48.4,48.65,92200.0,46.1248,46.2674,46.0107,46.2484,92200.0
2014-03-31 12:00:00,48.67,49.22,48.66,49.12,126300.0,46.2674,46.7902,46.2579,46.6952,126300.0
2014-03-31 12:30:00,49.13,49.31,49.02,49.21,102900.0,46.7047,46.8758,46.6001,46.7807,102900.0
2014-03-31 13:00:00,49.22,49.56,49.12,49.23,103400.0,46.7902,47.1134,46.6952,46.7997,103400.0
2014-03-31 13:30:00,49.24,49.27,48.79,48.84,50000.0,46.8092,46.8378,46.3814,46.429,50000.0
2014-03-31 14:00:00,48.84,49.13,48.75,48.79,61300.0,46.429,46.7047,46.3434,46.3814,61300.0
2014-03-31 14:30:00,48.8,48.97,48.7,48.81,51900.0,46.391,46.5526,46.2959,46.4005,51900.0
2014-03-31 15:00:00,48.81,48.91,48.65,48.84,89700.0,46.4005,46.4955,46.2484,46.429,89700.0
2014-03-31 15:30:00,48.82,48.86,48.68,48.7,147800.0,46.41,46.448,46.2769,46.2959,147800.0
2014-04-01 09:30:00,48.85,49.57,48.74,49.44,134400.0,46.4385,47.1229,46.3339,46.9994,134400.0
2014-04-01 10:00:00,49.44,49.63,49.26,49.33,87400.0,46.9994,47.18,46.8282,46.8948,87400.0
2014-04-01 10:30:00,49.35,49.56,49.13,49.15,44400.0,46.9138,47.1134,46.7047,46.7237,44400.0
2014-04-01 11:00:00,49.16,49.4,49.11,49.34,28800.0,46.7332,46.9613,46.6857,46.9043,28800.0
2014-04-01 11:30:00,49.41,49.45,49.22,49.3,34800.0,46.9708,47.0089,46.7902,46.8663,34800.0
2014-04-01 12:00:00,49.28,49.32,49.15,49.2,40300.0,46.8473,46.8853,46.7237,46.7712,40300.0
2014-04-01 12:30:00,49.18,49.18,49.02,49.07,29900.0,46.7522,46.7522,46.6001,46.6476,29900.0
2014-04-01 13:00:00,49.08,49.16,48.97,49.01,42100.0,46.6571,46.7332,46.5526,46.5906,42100.0
2014-04-01 13:30:00,49.02,49.12,49.0,49.08,35800.0,46.6001,46.6952,46.5811,46.6571,35800.0
2014-04-01 14:00:00,49.08,49.32,49.08,49.3,55500.0,46.6571,46.8853,46.6571,46.8663,55500.0
2014-04-01 14:30:00,49.33,49.44,49.25,49.44,60400.0,46.8948,46.9994,46.8187,46.9994,60400.0
2014-04-01 15:00:00,49.45,49.61,49.41,49.6,45200.0,47.0089,47.161,46.9708,47.1515,45200.0
2014-04-01 15:30:00,49.6,49.79,49.53,49.78,196400.0,47.1515,47.3321,47.0849,47.3226,196400.0
2014-04-02 09:30:00,49.81,50.86,49.22,50.7,287700.0,47.3511,48.3493,46.7902,48.1972,287700.0
2014-04-02 10:00:00,50.67,50.94,50.35,50.53,154800.0,48.1686,48.4253,47.8644,48.0356,154800.0
2014-04-02 10:30:00,50.55,50.76,50.53,50.69,171300.0,48.0546,48.2542,48.0356,48.1877,171300.0
2014-04-02 11:00:00,50.7,50.79,50.55,50.75,152000.0,48.1972,48.2827,48.0546,48.2447,152000.0
2014-04-02 11:30:00,50.75,50.91,50.71,50.87,73400.0,48.2447,48.3968,48.2067,48.3588,73400.0
2014-04-02 12:00:00,50.88,50.91,50.81,50.89,49200.0,48.3683,48.3968,48.3017,48.3778,49200.0
2014-04-02 12:30:00,50.9,51.02,50.84,50.93,54600.0,48.3873,48.5014,48.3303,48.4158,54600.0
2014-04-02 13:00:00,50.95,51.07,50.88,51.03,55600.0,48.4348,48.5489,48.3683,48.5109,55600.0
2014-04-02 13:30:00,51.05,51.1,50.87,51.07,94500.0,48.5299,48.5774,48.3588,48.5489,94500.0
2014-04-02 14:00:00,51.05,51.05,50.77,50.87,73300.0,48.5299,48.5299,48.2637,48.3588,73300.0
2014-04-02 14:30:00,50.85,51.13,50.77,51.13,64500.0,48.3398,48.6059,48.2637,48.6059,64500.0
2014-04-02 15:00:00,51.12,51.23,51.07,51.21,116200.0,48.5964,48.701,48.5489,48.682,116200.0
2014-04-02 15:30:00,51.21,51.47,51.21,51.4,394200.0,48.682,48.9291,48.682,48.8626,394200.0
2014-04-03 09:30:00,51.55,52.19,51.4,51.99,346700.0,49.0052,49.6136,48.8626,49.4235,346700.0
2014-04-03 10:00:00,51.93,52.12,51.76,51.8,160000.0,49.3664,49.5471,49.2048,49.2429,160000.0
2014-04-03 10:30:00,51.8,51.81,51.3,51.55,178900.0,49.2429,49.2524,48.7675,49.0052,178900.0
2014-04-03 11:00:00,51.54,51.57,51.38,51.42,77700.0,48.9957,49.0242,48.8436,48.8816,77700.0
2014-04-03 11:30:00,51.39,51.5,51.25,51.42,106200.0,48.8531,48.9577,48.72,48.8816,106200.0
2014-04-03 12:00:00,51.42,51.44,51.21,51.3,42700.0,48.8816,48.9006,48.682,48.7675,42700.0
2014-04-03 12:30:00,51.33,51.34,51.11,51.25,45100.0,48.7961,48.8056,48.5869,48.72,45100.0
2014-04-03 13:00:00,51.23,51.47,51.22,51.3,42300.0,48.701,48.9291,48.6915,48.7675,42300.0
2014-04-03 13:30:00,51.3,51.55,51.25,51.25,55100.0,48.7675,49.0052,48.72,48.72,55100.0
2014-04-03 14:00:00,51.26,51.31,51.16,51.28,73700.0,48.7295,48.777,48.6345,48.7485,73700.0
2014-04-03 14:30:00,51.25,51.38,51.11,51.23,111700.0,48.72,48.8436,48.5869,48.701,111700.0
2014-04-03 15:00:00,51.26,51.45,51.24,51.44,72600.0,48.7295,48.9101,48.7105,48.9006,72600.0
2014-04-03 15:30:00,51.44,51.48,51.33,51.36,205900.0,48.9006,48.9387,48.7961,48.8246,205900.0
2014-04-04 09:30:00,51.82,51.92,51.36,51.71,85200.0,49.2619,49.3569,48.8246,49.1573,85200.0
2014-04-04 10:00:00,51.69,52.11,51.67,52.1,122000.0,49.1383,49.5376,49.1193,49.528,122000.0
2014-04-04 10:30:00,52.14,52.24,51.4,51.45,107500.0,49.5661,49.6611,48.8626,48.9101,107500.0
2014-04-04 11:00:00,51.43,51.51,50.96,51.17,85700.0,48.8911,48.9672,48.4443,48.644,85700.0
2014-04-04 11:30:00,51.16,51.41,50.75,51.05,75400.0,48.6345,48.8721,48.2447,48.5299,75400.0
2014-04-04 12:00:00,51.12,51.12,50.35,50.73,74000.0,48.5964,48.5964,47.8644,48.2257,74000.0
2014-04-04 12:30:00,50.73,50.85,50.53,50.58,63400.0,48.2257,48.3398,48.0356,48.0831,63400.0
2014-04-04 13:00:00,50.63,51.06,50.44,50.85,75000.0,48.1306,48.5394,47.95,48.3398,75000.0
2014-04-04 13:30:00,50.83,50.92,50.76,50.81,49300.0,48.3207,48.4063,48.2542,48.3017,49300.0
2014-04-04 14:00:00,50.78,50.82,50.45,50.73,156600.0,48.2732,48.3112,47.9595,48.2257,156600.0
2014-04-04 14:30:00,50.74,50.77,50.37,50.53,82100.0,48.2352,48.2637,47.8835,48.0356,82100.0
2014-04-04 15:00:00,50.53,50.66,50.44,50.59,151600.0,48.0356,48.1591,47.95,48.0926,151600.0
2014-04-04 15:30:00,50.57,50.73,50.49,50.63,152100.0,48.0736,48.2257,47.9975,48.1306,152100.0
2014-04-07 09:30:00,50.4,50.48,49.45,49.9,322500.0,47.912,47.988,47.0089,47.4367,322500.0
2014-04-07 10:00:00,49.95,50.0,49.58,49.72,237700.0,47.4842,47.5317,47.1325,47.2655,237700.0
2014-04-07 10:30:00,49.7,49.72,48.86,48.9,273100.0,47.2465,47.2655,46.448,46.486,273100.0
2014-04-07 11:00:00,48.91,48.98,48.31,48.36,259800.0,46.4955,46.5621,45.9251,45.9727,259800.0
2014-04-07 11:30:00,48.38,48.59,48.1,48.1,96300.0,45.9917,46.1913,45.7255,45.7255,96300.0
2014-04-07 12:00:00,48.11,48.28,47.53,47.55,164000.0,45.735,45.8966,45.1837,45.2027,164000.0
2014-04-07 12:30:00,47.55,47.57,47.27,47.33,225600.0,45.2027,45.2217,44.9365,44.9935,225600.0
2014-04-07 13:00:00,47.34,47.52,46.85,47.01,304800.0,45.003,45.1741,44.5372,44.6893,304800.0
2014-04-07 13:30:00,47.0,47.08,46.53,46.8,315800.0,44.6798,44.7559,44.233,44.4897,315800.0
2014-04-07 14:00:00,46.8,47.05,46.63,46.95,378600.0,44.4897,44.7273,44.3281,44.6323,378600.0
2014-04-07 14:30:00,46.96,47.62,46.79,47.53,415600.0,44.6418,45.2692,44.4802,45.1837,415600.0
2014-04-07 15:00:00,47.52,47.9,47.44,47.69,328100.0,45.1741,45.5354,45.0981,45.3358,328100.0
2014-04-07 15:30:00,47.68,47.69,47.44,47.5,576000.0,45.3262,45.3358,45.0981,45.1551,576000.0
2014-04-08 09:30:00,47.64,48.34,47.37,48.09,202200.0,45.2882,45.9537,45.0315,45.716,202200.0
2014-04-08 10:00:00,48.06,48.32,47.72,47.72,384100.0,45.6875,45.9347,45.3643,45.3643,384100.0
2014-04-08 10:30:00,47.72,48.55,47.72,48.45,111100.0,45.3643,46.1533,45.3643,46.0582,111100.0
2014-04-08 11:00:00,48.46,48.76,48.43,48.51,168100.0,46.0677,46.3529,46.0392,46.1153,168100.0
2014-04-08 11:30:00,48.5,49.07,48.5,49.02,140200.0,46.1058,46.6476,46.1058,46.6001,140200.0
2014-04-08 12:00:00,49.0,49.28,48.96,49.19,75600.0,46.5811,46.8473,46.5431,46.7617,75600.0
2014-04-08 12:30:00,49.19,49.61,49.19,49.51,145800.0,46.7617,47.161,46.7617,47.0659,145800.0
2014-04-08 13:00:00,49.51,50.07,49.43,50.01,131400.0,47.0659,47.5983,46.9899,47.5412,131400.0
2014-04-08 13:30:00,50.05,50.05,49.81,49.95,135200.0,47.5792,47.5792,47.3511,47.4842,135200.0
2014-04-08 14:00:00,49.96,50.01,49.61,49.83,138200.0,47.4937,47.5412,47.161,47.3701,138200.0
2014-04-08 14:30:00,49.88,49.98,49.41,49.44,193800.0,47.4176,47.5127,46.9708,46.9994,193800.0
2014-04-08 15:00:00,49.44,49.61,49.28,49.61,218200.0,46.9994,47.161,46.8473,47.161,218200.0
2014-04-08 15:30:00,49.61,49.72,49.59,49.63,358200.0,47.161,47.2655,47.142,47.18,358200.0
2014-04-09 09:30:00,49.86,50.14,49.46,49.53,103000.0,47.3986,47.6648,47.0184,47.0849,103000.0
2014-04-09 10:00:00,49.56,49.68,49.35,49.54,90400.0,47.1134,47.2275,46.9138,47.0944,90400.0
2014-04-09 10:30:00,49.5,49.77,49.06,49.08,142500.0,47.0564,47.3131,46.6381,46.6571,142500.0
2014-04-09 11:00:00,49.09,49.2,48.88,48.97,143100.0,46.6666,46.7712,46.467,46.5526,143100.0
2014-04-09 11:30:00,48.93,49.28,48.82,49.21,51500.0,46.5145,46.8473,46.41,46.7807,51500.0
2014-04-09 12:00:00,49.19,49.43,49.03,49.39,39800.0,46.7617,46.9899,46.6096,46.9518,39800.0
2014-04-09 12:30:00,49.39,49.44,49.12,49.35,67100.0,46.9518,46.9994,46.6952,46.9138,67100.0
2014-04-09 13:00:00,49.36,49.47,49.18,49.28,149700.0,46.9233,47.0279,46.7522,46.8473,149700.0
2014-04-09 13:30:00,49.24,49.52,49.22,49.49,35500.0,46.8092,47.0754,46.7902,47.0469,35500.0
2014-04-09 14:00:00,49.48,50.1,49.48,50.0,85100.0,47.0374,47.6268,47.0374,47.5317,85100.0
2014-04-09 14:30:00,50.0,50.31,49.99,50.3,203300.0,47.5317,47.8264,47.5222,47.8169,203300.0
2014-04-09 15:00:00,50.29,50.72,50.08,50.7,168300.0,47.8074,48.2162,47.6078,48.1972,168300.0
2014-04-09 15:30:00,50.68,51.02,50.68,50.93,300700.0,48.1781,48.5014,48.1781,48.4158,300700.0
2014-04-10 09:30:00,51.09,51.1,50.33,50.56,63800.0,48.5679,48.5774,47.8454,48.0641,63800.0
2014-04-10 10:00:00,50.53,50.61,50.07,50.31,62400.0,48.0356,48.1116,47.5983,47.8264,62400.0
2014-04-10 10:30:00,50.34,50.45,49.81,49.84,257500.0,47.8549,47.9595,47.3511,47.3796,257500.0
2014-04-10 11:00:00,49.78,50.22,49.58,49.64,139600.0,47.3226,47.7409,47.1325,47.1895,139600.0
2014-04-10 11:30:00,49.66,49.78,49.57,49.64,51300.0,47.2085,47.3226,47.1229,47.1895,51300.0
2014-04-10 12:00:00,49.57,49.84,49.33,49.82,82200.0,47.1229,47.3796,46.8948,47.3606,82200.0
2014-04-10 12:30:00,49.84,49.86,49.35,49.4,31200.0,47.3796,47.3986,46.9138,46.9613,31200.0
2014-04-10 13:00:00,49.41,49.61,49.08,49.24,42900.0,46.9708,47.161,46.6571,46.8092,42900.0
2014-04-10 13:30:00,49.16,49.43,49.14,49.43,51800.0,46.7332,46.9899,46.7142,46.9899,51800.0
2014-04-10 14:00:00,49.38,49.46,49.31,49.39,62100.0,46.9423,47.0184,46.8758,46.9518,62100.0
2014-04-10 14:30:00,49.37,49.37,49.06,49.11,74800.0,46.9328,46.9328,46.6381,46.6857,74800.0
2014-04-10 15:00:00,49.1,49.14,48.69,48.82,127500.0,46.6761,46.7142,46.2864,46.41,127500.0
2014-04-10 15:30:00,48.81,49.2,48.79,49.14,230000.0,46.4005,46.7712,46.3814,46.7142,230000.0
2014-04-11 09:30:00,48.31,48.57,47.55,48.56,280600.0,45.9251,46.1723,45.2027,46.1628,280600.0
2014-04-11 10:00:00,48.49,48.61,48.01,48.42,161700.0,46.0963,46.2103,45.64,46.0297,161700.0
2014-04-11 10:30:00,48.44,49.2,48.27,49.05,143900.0,46.0487,46.7712,45.8871,46.6286,143900.0
2014-04-11 11:00:00,49.04,49.22,48.73,49.1,67000.0,46.6191,46.7902,46.3244,46.6761,67000.0
2014-04-11 11:30:00,49.06,49.06,48.54,48.88,110100.0,46.6381,46.6381,46.1438,46.467,110100.0
2014-04-11 12:00:00,48.85,49.11,48.66,48.72,43500.0,46.4385,46.6857,46.2579,46.3149,43500.0
2014-04-11 12:30:00,48.69,48.8,48.48,48.6,22900.0,46.2864,46.391,46.0868,46.2008,22900.0
2014-04-11 13:00:00,48.59,48.67,48.21,48.21,65200.0,46.1913,46.2674,45.8301,45.8301,65200.0
2014-04-11 13:30:00,48.22,48.42,48.05,48.09,121200.0,45.8396,46.0297,45.678,45.716,121200.0
2014-04-11 14:00:00,48.1,48.33,47.98,48.05,137800.0,45.7255,45.9442,45.6114,45.678,137800.0
2014-04-11 14:30:00,48.05,48.05,47.68,47.93,124400.0,45.678,45.678,45.3262,45.5639,124400.0
2014-04-11 15:00:00,47.95,48.36,47.75,48.11,161000.0,45.5829,45.9727,45.3928,45.735,161000.0
2014-04-11 15:30:00,48.1,48.26,47.92,48.05,403700.0,45.7255,45.8776,45.5544,45.678,403700.0
2014-04-14 09:30:00,48.71,48.8,47.97,48.3,318700.0,46.3054,46.391,45.6019,45.9156,318700.0
2014-04-14 10:00:00,48.33,48.61,47.97,48.05,95200.0,45.9442,46.2103,45.6019,45.678,95200.0
2014-04-14 10:30:00,48.05,48.65,47.98,48.53,78400.0,45.678,46.2484,45.6114,46.1343,78400.0
2014-04-14 11:00:00,48.53,48.54,48.33,48.4,41300.0,46.1343,46.1438,45.9442,46.0107,41300.0
2014-04-14 11:30:00,48.41,48.56,48.34,48.34,29700.0,46.0202,46.1628,45.9537,45.9537,29700.0
2014-04-14 12:00:00,48.31,48.35,48.17,48.23,26600.0,45.9251,45.9632,45.7921,45.8491,26600.0
2014-04-14 12:30:00,48.27,48.42,48.09,48.11,36100.0,45.8871,46.0297,45.716,45.735,36100.0
2014-04-14 13:00:00,48.11,48.13,47.97,47.98,136600.0,45.735,45.754,45.6019,45.6114,136600.0
2014-04-14 13:30:00,47.98,48.14,47.89,47.89,90000.0,45.6114,45.7635,45.5259,45.5259,90000.0
2014-04-14 14:00:00,47.9,47.9,47.72,47.79,82700.0,45.5354,45.5354,45.3643,45.4308,82700.0
2014-04-14 14:30:00,47.78,47.88,47.71,47.75,44700.0,45.4213,45.5164,45.3548,45.3928,44700.0
2014-04-14 15:00:00,47.76,47.77,47.36,47.71,279500.0,45.4023,45.4118,45.022,45.3548,279500.0
2014-04-14 15:30:00,47.71,48.08,47.71,48.07,131100.0,45.3548,45.7065,45.3548,45.697,131100.0
2014-04-15 09:30:00,48.34,49.11,48.14,49.04,124500.0,45.9537,46.6857,45.7635,46.6191,124500.0
2014-04-15 10:00:00,48.97,49.04,48.21,48.47,130800.0,46.5526,46.6191,45.8301,46.0772,130800.0
2014-04-15 10:30:00,48.46,48.86,48.07,48.31,312100.0,46.0677,46.448,45.697,45.9251,312100.0
2014-04-15 11:00:00,48.28,48.49,48.04,48.3,130400.0,45.8966,46.0963,45.6685,45.9156,130400.0
2014-04-15 11:30:00,48.34,48.64,48.04,48.2,409600.0,45.9537,46.2389,45.6685,45.8206,409600.0
2014-04-15 12:00:00,48.19,48.19,47.82,47.93,126600.0,45.8111,45.8111,45.4593,45.5639,126600.0
2014-04-15 12:30:00,47.96,48.06,47.86,48.01,108400.0,45.5924,45.6875,45.4974,45.64,108400.0
2014-04-15 13:00:00,47.99,48.16,47.88,48.15,71400.0,45.6209,45.7826,45.5164,45.773,71400.0
2014-04-15 13:30:00,48.13,48.49,48.09,48.44,42500.0,45.754,46.0963,45.716,46.0487,42500.0
2014-04-15 14:00:00,48.44,48.83,48.44,48.8,86800.0,46.0487,46.4195,46.0487,46.391,86800.0
2014-04-15 14:30:00,48.8,49.58,48.8,49.52,121000.0,46.391,47.1325,46.391,47.0754,121000.0
2014-04-15 15:00:00,49.51,49.83,49.45,49.74,154300.0,47.0659,47.3701,47.0089,47.2846,154300.0
2014-04-15 15:30:00,49.76,49.78,49.51,49.62,261500.0,47.3036,47.3226,47.0659,47.1705,261500.0
2014-04-16 09:30:00,50.07,51.09,49.9,50.86,194500.0,47.5983,48.5679,47.4367,48.3493,194500.0
2014-04-16 10:00:00,50.86,51.77,50.86,51.33,169100.0,48.3493,49.2143,48.3493,48.7961,169100.0
2014-04-16 10:30:00,51.34,51.58,50.98,51.49,185800.0,48.8056,49.0337,48.4633,48.9482,185800.0
2014-04-16 11:00:00,51.5,51.99,51.41,51.85,254100.0,48.9577,49.4235,48.8721,49.2904,254100.0
2014-04-16 11:30:00,51.88,52.15,51.71,52.0,87700.0,49.3189,49.5756,49.1573,49.433,87700.0
2014-04-16 12:00:00,52.03,52.1,51.9,51.96,62600.0,49.4615,49.528,49.3379,49.395,62600.0
2014-04-16 12:30:00,51.96,52.03,51.41,51.44,143200.0,49.395,49.4615,48.8721,48.9006,143200.0
2014-04-16 13:00:00,51.45,51.96,51.37,51.9,95600.0,48.9101,49.395,48.8341,49.3379,95600.0
2014-04-16 13:30:00,51.87,52.01,51.72,52.0,56500.0,49.3094,49.4425,49.1668,49.433,56500.0
2014-04-16 14:00:00,52.0,52.31,51.84,51.87,106800.0,49.433,49.7277,49.2809,49.3094,106800.0
2014-04-16 14:30:00,51.89,51.9,51.72,51.83,107800.0,49.3284,49.3379,49.1668,49.2714,107800.0
2014-04-16 15:00:00,51.83,51.96,51.75,51.95,119900.0,49.2714,49.395,49.1953,49.3855,119900.0
2014-04-16 15:30:00,51.95,52.01,51.84,51.97,273600.0,49.3855,49.4425,49.2809,49.4045,273600.0
2014-04-17 09:30:00,52.0,54.13,51.93,53.44,430300.0,49.433,51.4578,49.3664,50.8019,430300.0
2014-04-17 10:00:00,53.42,54.82,53.42,54.67,396100.0,50.7829,52.1138,50.7829,51.9712,396100.0
2014-04-17 10:30:00,54.71,56.05,53.46,53.58,632800.0,52.0092,53.2831,50.8209,50.935,632800.0
2014-04-17 11:00:00,53.58,53.74,53.07,53.53,155500.0,50.935,51.0871,50.4502,50.8875,155500.0
2014-04-17 11:30:00,53.56,53.56,52.71,52.77,193700.0,50.916,50.916,50.1079,50.165,193700.0
2014-04-17 12:00:00,52.8,53.04,52.8,53.0,131600.0,50.1935,50.4216,50.1935,50.3836,131600.0
2014-04-17 12:30:00,53.03,53.04,52.88,52.99,64600.0,50.4121,50.4216,50.2695,50.3741,64600.0
2014-04-17 13:00:00,52.99,53.04,52.71,52.71,76200.0,50.3741,50.4216,50.1079,50.1079,76200.0
2014-04-17 13:30:00,52.75,53.01,52.65,52.96,81600.0,50.146,50.3931,50.0509,50.3456,81600.0
2014-04-17 14:00:00,52.95,53.0,52.84,52.92,71000.0,50.3361,50.3836,50.2315,50.3076,71000.0
2014-04-17 14:30:00,52.94,52.96,52.66,52.84,92900.0,50.3266,50.3456,50.0604,50.2315,92900.0
2014-04-17 15:00:00,52.83,52.94,52.73,52.77,107600.0,50.222,50.3266,50.1269,50.165,107600.0
2014-04-17 15:30:00,52.76,52.8,52.47,52.54,343400.0,50.1555,50.1935,49.8798,49.9463,343400.0
2014-04-21 09:30:00,52.26,53.21,52.02,52.81,84600.0,49.6802,50.5833,49.452,50.203,84600.0
2014-04-21 10:00:00,52.81,53.15,52.6,52.61,67900.0,50.203,50.5262,50.0034,50.0129,67900.0
2014-04-21 10:30:00,52.59,52.65,52.11,52.4,89000.0,49.9939,50.0509,49.5376,49.8132,89000.0
2014-04-21 11:00:00,52.41,53.04,52.32,52.95,97400.0,49.8227,50.4216,49.7372,50.3361,97400.0
2014-04-21 11:30:00,52.94,53.04,52.83,52.99,66900.0,50.3266,50.4216,50.222,50.3741,66900.0
2014-04-21 12:00:00,52.98,53.15,52.64,52.7,114500.0,50.3646,50.5262,50.0414,50.0984,114500.0
2014-04-21 12:30:00,52.7,53.04,52.51,53.04,55600.0,50.0984,50.4216,49.9178,50.4216,55600.0
2014-04-21 13:00:00,53.03,53.04,52.78,53.0,28100.0,50.4121,50.4216,50.1745,50.3836,28100.0
2014-04-21 13:30:00,53.01,53.24,52.95,53.24,54300.0,50.3931,50.6118,50.3361,50.6118,54300.0
2014-04-21 14:00:00,53.23,53.4,53.05,53.3,49100.0,50.6023,50.7639,50.4312,50.6688,49100.0
2014-04-21 14:30:00,53.29,53.51,53.28,53.31,64300.0,50.6593,50.8684,50.6498,50.6783,64300.0
2014-04-21 15:00:00,53.31,53.33,53.0,53.01,84100.0,50.6783,50.6973,50.3836,50.3931,84100.0
2014-04-21 15:30:00,53.02,53.27,53.02,53.18,181400.0,50.4026,50.6403,50.4026,50.5547,181400.0
2014-04-22 09:30:00,53.31,53.85,53.2,53.6,236200.0,50.6783,51.1917,50.5737,50.954,236200.0
2014-04-22 10:00:00,53.55,53.63,53.1,53.11,163600.0,50.9065,50.9825,50.4787,50.4882,163600.0
2014-04-22 10:30:00,53.11,53.4,53.1,53.31,89000.0,50.4882,50.7639,50.4787,50.6783,89000.0
2014-04-22 11:00:00,53.31,53.93,53.25,53.91,107000.0,50.6783,51.2677,50.6213,51.2487,107000.0
2014-04-22 11:30:00,53.9,53.91,53.5,53.53,61000.0,51.2392,51.2487,50.8589,50.8875,61000.0
2014-04-22 12:00:00,53.54,53.79,53.44,53.75,78900.0,50.897,51.1346,50.8019,51.0966,78900.0
2014-04-22 12:30:00,53.76,53.76,53.59,53.69,45500.0,51.1061,51.1061,50.9445,51.0396,45500.0
2014-04-22 13:00:00,53.69,53.7,53.6,53.67,39400.0,51.0396,51.0491,50.954,51.0205,39400.0
2014-04-22 13:30:00,53.69,53.97,53.64,53.88,53300.0,51.0396,51.3057,50.992,51.2202,53300.0
2014-04-22 14:00:00,53.83,53.88,53.75,53.84,40700.0,51.1726,51.2202,51.0966,51.1822,40700.0
2014-04-22 14:30:00,53.85,54.12,53.82,54.06,86400.0,51.1917,51.4483,51.1631,51.3913,86400.0
2014-04-22 15:00:00,54.06,54.07,53.8,53.95,115800.0,51.3913,51.4008,51.1441,51.2867,115800.0
2014-04-22 15:30:00,53.95,54.12,53.94,54.0,246800.0,51.2867,51.4483,51.2772,51.3343,246800.0
2014-04-23 09:30:00,54.26,54.26,53.71,53.71,366900.0,51.5814,51.5814,51.0586,51.0586,366900.0
2014-04-23 10:00:00,53.71,54.71,53.46,54.62,190100.0,51.0586,52.0092,50.8209,51.9236,190100.0
2014-04-23 10:30:00,54.59,54.59,53.85,53.87,143300.0,51.8951,51.8951,51.1917,51.2107,143300.0
2014-04-23 11:00:00,53.85,54.08,53.85,54.07,131700.0,51.1917,51.4103,51.1917,51.4008,131700.0
2014-04-23 11:30:00,54.08,54.21,53.95,54.19,64200.0,51.4103,51.5339,51.2867,51.5149,64200.0
2014-04-23 12:00:00,54.19,54.19,53.86,53.89,72800.0,51.5149,51.5149,51.2012,51.2297,72800.0
2014-04-23 12:30:00,53.88,54.18,53.88,54.05,35100.0,51.2202,51.5054,51.2202,51.3818,35100.0
2014-04-23 13:00:00,54.06,54.22,54.06,54.21,39500.0,51.3913,51.5434,51.3913,51.5339,39500.0
2014-04-23 13:30:00,54.2,54.2,53.8,53.8,42800.0,51.5244,51.5244,51.1441,51.1441,42800.0
2014-04-23 14:00:00,53.8,53.8,53.55,53.59,49600.0,51.1441,51.1441,50.9065,50.9445,49600.0
2014-04-23 14:30:00,53.58,53.99,53.56,53.73,100600.0,50.935,51.3247,50.916,51.0776,100600.0
2014-04-23 15:00:00,53.73,53.87,53.67,53.7,60700.0,51.0776,51.2107,51.0205,51.0491,60700.0
2014-04-23 15:30:00,53.71,53.88,53.66,53.76,155200.0,51.0586,51.2202,51.011,51.1061,155200.0
2014-04-24 09:30:00,54.46,54.46,52.87,53.05,134800.0,51.7715,51.7715,50.26,50.4312,134800.0
2014-04-24 10:00:00,53.0,53.8,52.98,53.8,118700.0,50.3836,51.1441,50.3646,51.1441,118700.0
2014-04-24 10:30:00,53.75,53.85,53.6,53.77,104700.0,51.0966,51.1917,50.954,51.1156,104700.0
2014-04-24 11:00:00,53.78,54.32,53.67,54.26,67500.0,51.1251,51.6385,51.0205,51.5814,67500.0
2014-04-24 11:30:00,54.26,54.61,54.09,54.19,48200.0,51.5814,51.9141,51.4198,51.5149,48200.0
2014-04-24 12:00:00,54.16,54.22,53.95,54.05,38200.0,51.4864,51.5434,51.2867,51.3818,38200.0
2014-04-24 12:30:00,54.05,54.07,53.88,53.91,36100.0,51.3818,51.4008,51.2202,51.2487,36100.0
2014-04-24 13:00:00,53.96,54.18,53.96,54.1,31000.0,51.2962,51.5054,51.2962,51.4293,31000.0
2014-04-24 13:30:00,54.1,54.14,53.62,53.68,54100.0,51.4293,51.4673,50.973,51.0301,54100.0
2014-04-24 14:00:00,53.68,53.98,53.61,53.91,66100.0,51.0301,51.3152,50.9635,51.2487,66100.0
2014-04-24 14:30:00,53.94,54.33,53.82,54.3,75100.0,51.2772,51.648,51.1631,51.6194,75100.0
2014-04-24 15:00:00,54.3,54.44,54.22,54.23,93200.0,51.6194,51.7525,51.5434,51.5529,93200.0
2014-04-24 15:30:00,54.24,54.32,54.14,54.22,183200.0,51.5624,51.6385,51.4673,51.5434,183200.0
2014-04-25 09:30:00,53.95,54.08,53.0,53.19,193100.0,51.2867,51.4103,50.3836,50.5642,193100.0
2014-04-25 10:00:00,53.11,53.67,52.92,53.5,93500.0,50.4882,51.0205,50.3076,50.8589,93500.0
2014-04-25 10:30:00,53.5,53.5,53.1,53.23,145800.0,50.8589,50.8589,50.4787,50.6023,145800.0
2014-04-25 11:00:00,53.27,53.63,53.21,53.49,295900.0,50.6403,50.9825,50.5833,50.8494,295900.0
2014-04-25 11:30:00,53.51,53.61,53.03,53.44,96100.0,50.8684,50.9635,50.4121,50.8019,96100.0
2014-04-25 12:00:00,53.41,53.45,53.2,53.28,49300.0,50.7734,50.8114,50.5737,50.6498,49300.0
2014-04-25 12:30:00,53.26,53.34,53.08,53.08,32700.0,50.6308,50.7068,50.4597,50.4597,32700.0
2014-04-25 13:00:00,53.12,53.15,52.94,53.13,21600.0,50.4977,50.5262,50.3266,50.5072,21600.0
2014-04-25 13:30:00,53.13,53.25,52.98,53.14,36200.0,50.5072,50.6213,50.3646,50.5167,36200.0
2014-04-25 14:00:00,53.12,53.17,52.77,52.88,37000.0,50.4977,50.5452,50.165,50.2695,37000.0
2014-04-25 14:30:00,52.86,53.1,52.76,52.91,40800.0,50.2505,50.4787,50.1555,50.2981,40800.0
2014-04-25 15:00:00,52.95,53.05,52.83,53.01,118700.0,50.3361,50.4312,50.222,50.3931,118700.0
2014-04-25 15:30:00,53.01,53.3,52.98,53.13,164300.0,50.3931,50.6688,50.3646,50.5072,164300.0
2014-04-28 09:30:00,53.49,53.51,52.58,53.41,240400.0,50.8494,50.8684,49.9844,50.7734,240400.0
2014-04-28 10:00:00,53.44,53.85,53.05,53.4,139700.0,50.8019,51.1917,50.4312,50.7639,139700.0
2014-04-28 10:30:00,53.4,53.6,52.9,52.9,82200.0,50.7639,50.954,50.2886,50.2886,82200.0
2014-04-28 11:00:00,52.95,53.25,52.65,52.67,85700.0,50.3361,50.6213,50.0509,50.0699,85700.0
2014-04-28 11:30:00,52.66,52.74,52.15,52.21,96700.0,50.0604,50.1365,49.5756,49.6326,96700.0
2014-04-28 12:00:00,52.19,52.53,52.16,52.37,82600.0,49.6136,49.9368,49.5851,49.7847,82600.0
2014-04-28 12:30:00,52.43,52.51,51.91,51.98,98700.0,49.8418,49.9178,49.3474,49.414,98700.0
2014-04-28 13:00:00,51.98,51.99,51.3,51.35,150000.0,49.414,49.4235,48.7675,48.8151,150000.0
2014-04-28 13:30:00,51.4,51.59,51.32,51.59,112100.0,48.8626,49.0432,48.7866,49.0432,112100.0
2014-04-28 14:00:00,51.57,52.08,51.44,52.04,98800.0,49.0242,49.509,48.9006,49.471,98800.0
2014-04-28 14:30:00,52.06,52.3,51.95,52.15,190000.0,49.49,49.7182,49.3855,49.5756,190000.0
2014-04-28 15:00:00,52.16,52.62,51.94,52.36,250700.0,49.5851,50.0224,49.3759,49.7752,250700.0
2014-04-28 15:30:00,52.41,52.6,52.31,52.42,289600.0,49.8227,50.0034,49.7277,49.8323,289600.0
2014-04-29 09:30:00,52.85,53.11,52.4,52.81,98800.0,50.241,50.4882,49.8132,50.203,98800.0
2014-04-29 10:00:00,52.84,53.1,51.66,51.73,252500.0,50.2315,50.4787,49.1098,49.1763,252500.0
2014-04-29 10:30:00,51.69,52.39,51.69,52.11,57000.0,49.1383,49.8037,49.1383,49.5376,57000.0
2014-04-29 11:00:00,52.09,52.39,51.99,52.06,55200.0,49.5185,49.8037,49.4235,49.49,55200.0
2014-04-29 11:30:00,52.06,52.44,51.92,52.36,45300.0,49.49,49.8513,49.3569,49.7752,45300.0
2014-04-29 12:00:00,52.36,52.62,52.15,52.3,75100.0,49.7752,50.0224,49.5756,49.7182,75100.0
2014-04-29 12:30:00,52.32,52.55,52.25,52.5,75800.0,49.7372,49.9558,49.6706,49.9083,75800.0
2014-04-29 13:00:00,52.5,52.54,52.23,52.27,75900.0,49.9083,49.9463,49.6516,49.6897,75900.0
2014-04-29 13:30:00,52.28,52.51,52.25,52.35,36000.0,49.6992,49.9178,49.6706,49.7657,36000.0
2014-04-29 14:00:00,52.35,52.37,52.12,52.16,60500.0,49.7657,49.7847,49.5471,49.5851,60500.0
2014-04-29 14:30:00,52.16,52.39,52.16,52.29,122500.0,49.5851,49.8037,49.5851,49.7087,122500.0
2014-04-29 15:00:00,52.31,52.47,52.26,52.43,117300.0,49.7277,49.8798,49.6802,49.8418,117300.0
2014-04-29 15:30:00,52.42,52.74,52.4,52.72,195500.0,49.8323,50.1365,49.8132,50.1174,195500.0
2014-04-30 09:30:00,52.56,52.76,52.14,52.54,66600.0,49.9653,50.1555,49.5661,49.9463,66600.0
2014-04-30 10:00:00,52.48,52.7,51.9,52.7,72200.0,49.8893,50.0984,49.3379,50.0984,72200.0
2014-04-30 10:30:00,52.7,52.81,52.5,52.64,66200.0,50.0984,50.203,49.9083,50.0414,66200.0
2014-04-30 11:00:00,52.64,52.67,52.31,52.47,67400.0,50.0414,50.0699,49.7277,49.8798,67400.0
2014-04-30 11:30:00,52.45,52.49,52.26,52.34,27800.0,49.8608,49.8988,49.6802,49.7562,27800.0
2014-04-30 12:00:00,52.35,52.54,52.25,52.36,20300.0,49.7657,49.9463,49.6706,49.7752,20300.0
2014-04-30 12:30:00,52.41,52.43,52.3,52.38,18800.0,49.8227,49.8418,49.7182,49.7942,18800.0
2014-04-30 13:00:00,52.37,52.52,52.32,52.5,34100.0,49.7847,49.9273,49.7372,49.9083,34100.0
2014-04-30 13:30:00,52.5,52.5,52.2,52.38,43400.0,49.9083,49.9083,49.6231,49.7942,43400.0
2014-04-30 14:00:00,52.41,52.68,52.22,52.48,72600.0,49.8227,50.0794,49.6421,49.8893,72600.0
2014-04-30 14:30:00,52.46,52.87,52.4,52.52,88300.0,49.8703,50.26,49.8132,49.9273,88300.0
2014-04-30 15:00:00,52.54,52.58,52.25,52.47,172900.0,49.9463,49.9844,49.6706,49.8798,172900.0
2014-04-30 15:30:00,52.5,52.75,52.47,52.6,312300.0,49.9083,50.146,49.8798,50.0034,312300.0
2014-05-01 09:30:00,52.62,53.04,52.38,52.68,173800.0,50.0224,50.4216,49.7942,50.0794,173800.0
2014-05-01 10:00:00,52.69,53.11,52.52,53.0,190500.0,50.0889,50.4882,49.9273,50.3836,190500.0
2014-05-01 10:30:00,52.98,53.11,52.9,53.01,173800.0,50.3646,50.4882,50.2886,50.3931,173800.0
2014-05-01 11:00:00,53.02,53.17,52.88,53.08,64500.0,50.4026,50.5452,50.2695,50.4597,64500.0
2014-05-01 11:30:00,53.06,53.27,52.76,52.8,80300.0,50.4407,50.6403,50.1555,50.1935,80300.0
2014-05-01 12:00:00,52.8,53.29,52.79,53.25,55200.0,50.1935,50.6593,50.184,50.6213,55200.0
2014-05-01 12:30:00,53.24,53.26,52.78,52.78,44800.0,50.6118,50.6308,50.1745,50.1745,44800.0
2014-05-01 13:00:00,52.79,53.01,52.43,52.7,99400.0,50.184,50.3931,49.8418,50.0984,99400.0
2014-05-01 13:30:00,52.66,52.79,52.55,52.57,42600.0,50.0604,50.184,49.9558,49.9748,42600.0
2014-05-01 14:00:00,52.56,52.88,52.56,52.83,67000.0,49.9653,50.2695,49.9653,50.222,67000.0
2014-05-01 14:30:00,52.84,52.88,52.6,52.76,62200.0,50.2315,50.2695,50.0034,50.1555,62200.0
2014-05-01 15:00:00,52.76,52.93,52.71,52.81,113000.0,50.1555,50.3171,50.1079,50.203,113000.0
2014-05-01 15:30:00,52.77,53.38,52.77,53.36,368200.0,50.165,50.7449,50.165,50.7258,368200.0
2014-05-02 09:30:00,54.11,54.47,53.68,54.01,342900.0,51.4388,51.7811,51.0301,51.3438,342900.0
2014-05-02 10:00:00,54.02,54.78,53.95,54.47,243700.0,51.3533,52.0757,51.2867,51.7811,243700.0
2014-05-02 10:30:00,54.44,54.71,53.89,54.27,103500.0,51.7525,52.0092,51.2297,51.5909,103500.0
2014-05-02 11:00:00,54.25,54.67,54.2,54.23,79100.0,51.5719,51.9712,51.5244,51.5529,79100.0
2014-05-02 11:30:00,54.25,54.55,54.2,54.37,61300.0,51.5719,51.8571,51.5244,51.686,61300.0
2014-05-02 12:00:00,54.39,54.56,54.35,54.35,56800.0,51.705,51.8666,51.667,51.667,56800.0
2014-05-02 12:30:00,54.38,54.4,54.25,54.39,43400.0,51.6955,51.7145,51.5719,51.705,43400.0
2014-05-02 13:00:00,54.38,54.48,53.73,53.75,134700.0,51.6955,51.7906,51.0776,51.0966,134700.0
2014-05-02 13:30:00,53.76,53.98,53.62,53.86,101400.0,51.1061,51.3152,50.973,51.2012,101400.0
2014-05-02 14:00:00,53.88,53.88,53.6,53.7,99200.0,51.2202,51.2202,50.954,51.0491,99200.0
2014-05-02 14:30:00,53.69,53.75,53.35,53.37,108600.0,51.0396,51.0966,50.7163,50.7354,108600.0
2014-05-02 15:00:00,53.37,53.64,53.33,53.56,165500.0,50.7354,50.992,50.6973,50.916,165500.0
2014-05-02 15:30:00,53.57,53.77,53.53,53.69,244200.0,50.9255,51.1156,50.8875,51.0396,244200.0
2014-05-05 09:30:00,53.32,54.31,52.46,54.31,381100.0,50.6878,51.629,49.8703,51.629,381100.0
2014-05-05 10:00:00,54.31,54.36,53.67,53.9,101700.0,51.629,51.6765,51.0205,51.2392,101700.0
2014-05-05 10:30:00,53.89,54.74,53.83,54.56,140600.0,51.2297,52.0377,51.1726,51.8666,140600.0
2014-05-05 11:00:00,54.52,54.86,54.47,54.79,80600.0,51.8286,52.1518,51.7811,52.0853,80600.0
2014-05-05 11:30:00,54.77,55.01,54.4,54.45,97400.0,52.0662,52.2944,51.7145,51.762,97400.0
2014-05-05 12:00:00,54.44,54.44,54.11,54.33,108000.0,51.7525,51.7525,51.4388,51.648,108000.0
2014-05-05 12:30:00,54.3,54.32,53.96,53.97,48000.0,51.6194,51.6385,51.2962,51.3057,48000.0
2014-05-05 13:00:00,53.99,54.04,53.86,53.87,61500.0,51.3247,51.3723,51.2012,51.2107,61500.0
2014-05-05 13:30:00,53.91,54.27,53.9,54.24,58600.0,51.2487,51.5909,51.2392,51.5624,58600.0
2014-05-05 14:00:00,54.26,54.37,54.18,54.33,55700.0,51.5814,51.686,51.5054,51.648,55700.0
2014-05-05 14:30:00,54.33,54.44,54.26,54.42,75300.0,51.648,51.7525,51.5814,51.7335,75300.0
2014-05-05 15:00:00,54.43,54.52,54.2,54.39,108300.0,51.743,51.8286,51.5244,51.705,108300.0
2014-05-05 15:30:00,54.39,54.42,54.18,54.24,288600.0,51.705,51.7335,51.5054,51.5624,288600.0
2014-05-06 09:30:00,53.83,54.94,53.5,54.94,198800.0,51.1726,52.2279,50.8589,52.2279,198800.0
2014-05-06 10:00:00,54.96,55.04,54.28,54.7,253600.0,52.2469,52.3229,51.6004,51.9997,253600.0
2014-05-06 10:30:00,54.68,54.85,53.87,53.88,72100.0,51.9807,52.1423,51.2107,51.2202,72100.0
2014-05-06 11:00:00,53.84,54.29,53.77,54.16,72500.0,51.1822,51.6099,51.1156,51.4864,72500.0
2014-05-06 11:30:00,54.13,54.39,54.01,54.16,93400.0,51.4578,51.705,51.3438,51.4864,93400.0
2014-05-06 12:00:00,54.17,54.31,53.87,53.98,60000.0,51.4959,51.629,51.2107,51.3152,60000.0
2014-05-06 12:30:00,53.95,54.18,53.88,54.02,63200.0,51.2867,51.5054,51.2202,51.3533,63200.0
2014-05-06 13:00:00,54.03,54.18,53.9,53.98,69000.0,51.3628,51.5054,51.2392,51.3152,69000.0
2014-05-06 13:30:00,53.95,53.95,53.49,53.73,66400.0,51.2867,51.2867,50.8494,51.0776,66400.0
2014-05-06 14:00:00,53.72,54.14,53.66,53.96,98600.0,51.0681,51.4673,51.011,51.2962,98600.0
2014-05-06 14:30:00,53.95,54.11,53.75,53.89,82800.0,51.2867,51.4388,51.0966,51.2297,82800.0
2014-05-06 15:00:00,53.91,54.08,53.67,54.07,156900.0,51.2487,51.4103,51.0205,51.4008,156900.0
2014-05-06 15:30:00,54.08,54.15,53.73,53.88,238000.0,51.4103,51.4768,51.0776,51.2202,238000.0
2014-05-07 09:30:00,54.3,54.7,53.18,53.18,113500.0,51.6194,51.9997,50.5547,50.5547,113500.0
2014-05-07 10:00:00,53.15,53.72,52.77,53.26,82800.0,50.5262,51.0681,50.165,50.6308,82800.0
2014-05-07 10:30:00,53.23,53.54,53.0,53.23,171500.0,50.6023,50.897,50.3836,50.6023,171500.0
2014-05-07 11:00:00,53.14,53.17,52.86,53.08,89100.0,50.5167,50.5452,50.2505,50.4597,89100.0
2014-05-07 11:30:00,53.12,53.97,53.05,53.67,75100.0,50.4977,51.3057,50.4312,51.0205,75100.0
2014-05-07 12:00:00,53.63,53.86,53.14,53.76,102600.0,50.9825,51.2012,50.5167,51.1061,102600.0
2014-05-07 12:30:00,53.78,53.95,53.65,53.74,161200.0,51.1251,51.2867,51.0015,51.0871,161200.0
2014-05-07 13:00:00,53.79,53.93,53.48,53.67,76100.0,51.1346,51.2677,50.8399,51.0205,76100.0
2014-05-07 13:30:00,53.67,53.82,53.52,53.63,49200.0,51.0205,51.1631,50.878,50.9825,49200.0
2014-05-07 14:00:00,53.59,53.69,53.46,53.53,132000.0,50.9445,51.0396,50.8209,50.8875,132000.0
2014-05-07 14:30:00,53.52,53.99,53.52,53.98,99800.0,50.878,51.3247,50.878,51.3152,99800.0
2014-05-07 15:00:00,53.98,54.01,53.62,53.93,189600.0,51.3152,51.3438,50.973,51.2677,189600.0
2014-05-07 15:30:00,53.91,54.06,53.91,54.03,328300.0,51.2487,51.3913,51.2487,51.3628,328300.0
2014-05-08 09:30:00,55.1,56.25,54.13,54.99,301800.0,52.38,53.4732,51.4578,52.2754,301800.0
2014-05-08 10:00:00,55.0,55.29,53.75,53.79,161900.0,52.2849,52.5606,51.0966,51.1346,161900.0
2014-05-08 10:30:00,53.89,54.22,53.71,53.82,125200.0,51.2297,51.5434,51.0586,51.1631,125200.0
2014-05-08 11:00:00,53.82,54.25,53.11,53.32,131700.0,51.1631,51.5719,50.4882,50.6878,131700.0
2014-05-08 11:30:00,53.33,53.89,53.29,53.7,130800.0,50.6973,51.2297,50.6593,51.0491,130800.0
2014-05-08 12:00:00,53.71,54.36,53.65,53.67,88800.0,51.0586,51.6765,51.0015,51.0205,88800.0
2014-05-08 12:30:00,53.64,53.7,53.0,53.25,118300.0,50.992,51.0491,50.3836,50.6213,118300.0
2014-05-08 13:00:00,53.23,53.41,52.69,52.91,130900.0,50.6023,50.7734,50.0889,50.2981,130900.0
2014-05-08 13:30:00,52.91,52.91,51.86,52.13,144900.0,50.2981,50.2981,49.2999,49.5566,144900.0
2014-05-08 14:00:00,52.1,52.5,52.0,52.33,113900.0,49.528,49.9083,49.433,49.7467,113900.0
2014-05-08 14:30:00,52.33,52.33,51.66,51.67,262600.0,49.7467,49.7467,49.1098,49.1193,262600.0
2014-05-08 15:00:00,51.68,51.86,51.48,51.68,322600.0,49.1288,49.2999,48.9387,49.1288,322600.0
2014-05-08 15:30:00,51.68,51.91,51.47,51.76,446400.0,49.1288,49.3474,48.9291,49.2048,446400.0
2014-05-09 09:30:00,52.07,52.76,51.5,51.67,210300.0,49.4995,50.1555,48.9577,49.1193,210300.0
2014-05-09 10:00:00,51.68,52.11,51.34,51.46,298000.0,49.1288,49.5376,48.8056,48.9196,298000.0
2014-05-09 10:30:00,51.46,52.02,51.35,51.89,108100.0,48.9196,49.452,48.8151,49.3284,108100.0
2014-05-09 11:00:00,51.88,52.02,51.56,51.87,100200.0,49.3189,49.452,49.0147,49.3094,100200.0
2014-05-09 11:30:00,51.87,52.25,51.8,51.97,72100.0,49.3094,49.6706,49.2429,49.4045,72100.0
2014-05-09 12:00:00,51.97,52.16,51.7,51.79,88500.0,49.4045,49.5851,49.1478,49.2334,88500.0
2014-05-09 12:30:00,51.79,52.11,51.78,51.81,127000.0,49.2334,49.5376,49.2238,49.2524,127000.0
2014-05-09 13:00:00,51.81,52.03,51.81,51.97,72000.0,49.2524,49.4615,49.2524,49.4045,72000.0
2014-05-09 13:30:00,51.98,52.03,51.74,51.84,102800.0,49.414,49.4615,49.1858,49.2809,102800.0
2014-05-09 14:00:00,51.82,52.04,51.82,51.9,75300.0,49.2619,49.471,49.2619,49.3379,75300.0
2014-05-09 14:30:00,51.88,52.01,51.85,51.95,72300.0,49.3189,49.4425,49.2904,49.3855,72300.0
2014-05-09 15:00:00,51.96,52.02,51.65,51.66,208900.0,49.395,49.452,49.1003,49.1098,208900.0
2014-05-09 15:30:00,51.66,52.0,51.62,51.88,276800.0,49.1098,49.433,49.0717,49.3189,276800.0
2014-05-12 09:30:00,52.25,53.3,51.87,53.3,208500.0,49.6706,50.6688,49.3094,50.6688,208500.0
2014-05-12 10:00:00,53.31,53.71,52.95,53.0,364100.0,50.6783,51.0586,50.3361,50.3836,364100.0
2014-05-12 10:30:00,53.02,53.36,52.82,52.99,118500.0,50.4026,50.7258,50.2125,50.3741,118500.0
2014-05-12 11:00:00,53.01,53.39,52.85,53.39,108700.0,50.3931,50.7544,50.241,50.7544,108700.0
2014-05-12 11:30:00,53.41,53.62,53.36,53.46,51100.0,50.7734,50.973,50.7258,50.8209,51100.0
2014-05-12 12:00:00,53.47,53.64,53.34,53.34,49100.0,50.8304,50.992,50.7068,50.7068,49100.0
2014-05-12 12:30:00,53.35,53.48,53.06,53.18,51200.0,50.7163,50.8399,50.4407,50.5547,51200.0
2014-05-12 13:00:00,53.21,53.32,53.1,53.21,49800.0,50.5833,50.6878,50.4787,50.5833,49800.0
2014-05-12 13:30:00,53.2,53.36,53.12,53.32,49500.0,50.5737,50.7258,50.4977,50.6878,49500.0
2014-05-12 14:00:00,53.33,53.46,53.23,53.23,55200.0,50.6973,50.8209,50.6023,50.6023,55200.0
2014-05-12 14:30:00,53.23,53.35,53.15,53.27,77400.0,50.6023,50.7163,50.5262,50.6403,77400.0
2014-05-12 15:00:00,53.27,53.5,53.24,53.3,104500.0,50.6403,50.8589,50.6118,50.6688,104500.0
2014-05-12 15:30:00,53.29,53.5,53.26,53.46,270800.0,50.6593,50.8589,50.6308,50.8209,270800.0
2014-05-13 09:30:00,53.68,54.46,53.51,54.13,178300.0,51.0301,51.7715,50.8684,51.4578,178300.0
2014-05-13 10:00:00,54.16,54.29,53.98,54.2,127700.0,51.4864,51.6099,51.3152,51.5244,127700.0
2014-05-13 10:30:00,54.2,54.63,54.2,54.47,163500.0,51.5244,51.9332,51.5244,51.7811,163500.0
2014-05-13 11:00:00,54.47,54.62,54.23,54.4,113600.0,51.7811,51.9236,51.5529,51.7145,113600.0
2014-05-13 11:30:00,54.38,54.39,53.99,54.35,122600.0,51.6955,51.705,51.3247,51.667,122600.0
2014-05-13 12:00:00,54.33,54.4,54.15,54.36,136400.0,51.648,51.7145,51.4768,51.6765,136400.0
2014-05-13 12:30:00,54.35,54.44,54.15,54.43,75100.0,51.667,51.7525,51.4768,51.743,75100.0
2014-05-13 13:00:00,54.44,54.59,54.4,54.56,69000.0,51.7525,51.8951,51.7145,51.8666,69000.0
2014-05-13 13:30:00,54.55,54.72,54.29,54.56,87000.0,51.8571,52.0187,51.6099,51.8666,87000.0
2014-05-13 14:00:00,54.57,54.86,54.51,54.74,70500.0,51.8761,52.1518,51.8191,52.0377,70500.0
2014-05-13 14:30:00,54.75,54.92,54.68,54.81,106600.0,52.0472,52.2088,51.9807,52.1043,106600.0
2014-05-13 15:00:00,54.79,54.99,54.61,54.98,126200.0,52.0853,52.2754,51.9141,52.2659,126200.0
2014-05-13 15:30:00,54.98,55.12,54.95,55.05,271600.0,52.2659,52.399,52.2374,52.3324,271600.0
2014-05-14 09:30:00,54.8,55.48,54.24,55.4,221000.0,52.0948,52.7412,51.5624,52.6651,221000.0
2014-05-14 10:00:00,55.47,55.56,54.87,55.15,110200.0,52.7317,52.8172,52.1613,52.4275,110200.0
2014-05-14 10:30:00,55.16,55.16,54.65,54.98,147700.0,52.437,52.437,51.9522,52.2659,147700.0
2014-05-14 11:00:00,54.95,55.12,54.82,55.06,26600.0,52.2374,52.399,52.1138,52.3419,26600.0
2014-05-14 11:30:00,55.07,55.42,55.04,55.2,47600.0,52.3514,52.6842,52.3229,52.475,47600.0
2014-05-14 12:00:00,55.23,55.31,55.04,55.09,30700.0,52.5035,52.5796,52.3229,52.3704,30700.0
2014-05-14 12:30:00,55.08,55.09,54.84,54.95,26400.0,52.3609,52.3704,52.1328,52.2374,26400.0
2014-05-14 13:00:00,54.92,55.28,54.86,55.09,47500.0,52.2088,52.5511,52.1518,52.3704,47500.0
2014-05-14 13:30:00,55.11,55.11,54.97,55.02,17800.0,52.3895,52.3895,52.2564,52.3039,17800.0
2014-05-14 14:00:00,54.99,55.15,54.97,55.14,81400.0,52.2754,52.4275,52.2564,52.418,81400.0
2014-05-14 14:30:00,55.16,55.34,55.02,55.09,107600.0,52.437,52.6081,52.3039,52.3704,107600.0
2014-05-14 15:00:00,55.08,55.33,55.01,55.33,190600.0,52.3609,52.5986,52.2944,52.5986,190600.0
2014-05-14 15:30:00,55.32,55.49,55.11,55.44,433700.0,52.5891,52.7507,52.3895,52.7032,433700.0
2014-05-15 09:30:00,55.4,55.65,55.0,55.0,292500.0,52.6651,52.9028,52.2849,52.2849,292500.0
2014-05-15 10:00:00,55.0,55.0,54.45,54.72,178700.0,52.2849,52.2849,51.762,52.0187,178700.0
2014-05-15 10:30:00,54.75,55.09,54.7,55.0,121500.0,52.0472,52.3704,51.9997,52.2849,121500.0
2014-05-15 11:00:00,55.03,55.11,54.53,54.61,311600.0,52.3134,52.3895,51.8381,51.9141,311600.0
2014-05-15 11:30:00,54.61,55.0,54.41,54.41,108900.0,51.9141,52.2849,51.724,51.724,108900.0
2014-05-15 12:00:00,54.41,54.5,54.05,54.24,82500.0,51.724,51.8096,51.3818,51.5624,82500.0
2014-05-15 12:30:00,54.24,54.75,54.24,54.75,65500.0,51.5624,52.0472,51.5624,52.0472,65500.0
2014-05-15 13:00:00,54.77,54.77,54.47,54.55,39100.0,52.0662,52.0662,51.7811,51.8571,39100.0
2014-05-15 13:30:00,54.52,54.9,54.33,54.9,70200.0,51.8286,52.1898,51.648,52.1898,70200.0
2014-05-15 14:00:00,54.9,55.2,54.58,54.65,61900.0,52.1898,52.475,51.8856,51.9522,61900.0
2014-05-15 14:30:00,54.67,55.07,54.64,55.04,76900.0,51.9712,52.3514,51.9427,52.3229,76900.0
2014-05-15 15:00:00,55.04,55.07,54.71,54.78,97300.0,52.3229,52.3514,52.0092,52.0757,97300.0
2014-05-15 15:30:00,54.79,55.07,54.76,55.06,226500.0,52.0853,52.3514,52.0567,52.3419,226500.0
2014-05-16 09:30:00,54.91,55.0,54.28,54.93,140400.0,52.1993,52.2849,51.6004,52.2183,140400.0
2014-05-16 10:00:00,54.94,54.94,54.12,54.28,79600.0,52.2279,52.2279,51.4483,51.6004,79600.0
2014-05-16 10:30:00,54.24,54.44,54.12,54.28,96700.0,51.5624,51.7525,51.4483,51.6004,96700.0
2014-05-16 11:00:00,54.28,54.7,54.25,54.65,60600.0,51.6004,51.9997,51.5719,51.9522,60600.0
2014-05-16 11:30:00,54.67,54.8,54.47,54.8,47100.0,51.9712,52.0948,51.7811,52.0948,47100.0
2014-05-16 12:00:00,54.74,54.97,54.65,54.72,79400.0,52.0377,52.2564,51.9522,52.0187,79400.0
2014-05-16 12:30:00,54.73,54.85,54.69,54.8,38700.0,52.0282,52.1423,51.9902,52.0948,38700.0
2014-05-16 13:00:00,54.83,55.02,54.7,54.88,59500.0,52.1233,52.3039,51.9997,52.1708,59500.0
2014-05-16 13:30:00,54.89,55.01,54.83,54.92,27700.0,52.1803,52.2944,52.1233,52.2088,27700.0
2014-05-16 14:00:00,54.92,54.94,54.78,54.91,41100.0,52.2088,52.2279,52.0757,52.1993,41100.0
2014-05-16 14:30:00,54.93,55.22,54.92,55.2,63600.0,52.2183,52.494,52.2088,52.475,63600.0
2014-05-16 15:00:00,55.21,55.32,55.16,55.24,85700.0,52.4845,52.5891,52.437,52.513,85700.0
2014-05-16 15:30:00,55.26,55.36,55.11,55.16,166500.0,52.5321,52.6271,52.3895,52.437,166500.0
2014-05-19 09:30:00,55.43,56.19,55.03,55.81,200600.0,52.6937,53.4161,52.3134,53.0549,200600.0
2014-05-19 10:00:00,55.86,55.99,55.61,55.85,85600.0,53.1024,53.226,52.8648,53.0929,85600.0
2014-05-19 10:30:00,55.86,56.19,55.76,55.98,107500.0,53.1024,53.4161,53.0074,53.2165,107500.0
2014-05-19 11:00:00,55.99,56.04,55.89,56.0,82900.0,53.226,53.2735,53.131,53.2355,82900.0
2014-05-19 11:30:00,56.0,56.12,55.91,56.07,70500.0,53.2355,53.3496,53.15,53.3021,70500.0
2014-05-19 12:00:00,56.03,56.37,56.02,56.23,110900.0,53.264,53.5873,53.2545,53.4542,110900.0
2014-05-19 12:30:00,56.23,56.24,55.92,55.98,64100.0,53.4542,53.4637,53.1595,53.2165,64100.0
2014-05-19 13:00:00,56.0,56.37,56.0,56.33,46800.0,53.2355,53.5873,53.2355,53.5492,46800.0
2014-05-19 13:30:00,56.32,56.37,56.2,56.26,120100.0,53.5397,53.5873,53.4257,53.4827,120100.0
2014-05-19 14:00:00,56.3,56.31,56.19,56.26,94100.0,53.5207,53.5302,53.4161,53.4827,94100.0
2014-05-19 14:30:00,56.25,56.3,56.08,56.15,73800.0,53.4732,53.5207,53.3116,53.3781,73800.0
2014-05-19 15:00:00,56.13,56.17,55.9,55.91,97100.0,53.3591,53.3971,53.1405,53.15,97100.0
2014-05-19 15:30:00,55.92,56.14,55.92,56.1,201800.0,53.1595,53.3686,53.1595,53.3306,201800.0
2014-05-20 09:30:00,55.28,55.89,55.2,55.24,126000.0,52.5511,53.131,52.475,52.513,126000.0
2014-05-20 10:00:00,55.21,55.55,55.08,55.15,189400.0,52.4845,52.8077,52.3609,52.4275,189400.0
2014-05-20 10:30:00,55.16,55.79,55.11,55.73,99600.0,52.437,53.0359,52.3895,52.9789,99600.0
2014-05-20 11:00:00,55.73,55.79,55.61,55.69,42800.0,52.9789,53.0359,52.8648,52.9408,42800.0
2014-05-20 11:30:00,55.66,55.99,55.63,55.76,74900.0,52.9123,53.226,52.8838,53.0074,74900.0
2014-05-20 12:00:00,55.76,55.76,55.17,55.2,86500.0,53.0074,53.0074,52.4465,52.475,86500.0
2014-05-20 12:30:00,55.18,55.44,55.11,55.4,42000.0,52.456,52.7032,52.3895,52.6651,42000.0
2014-05-20 13:00:00,55.4,55.46,55.09,55.19,85300.0,52.6651,52.7222,52.3704,52.4655,85300.0
2014-05-20 13:30:00,55.17,55.23,54.83,54.83,73300.0,52.4465,52.5035,52.1233,52.1233,73300.0
2014-05-20 14:00:00,54.86,55.23,54.86,55.2,69300.0,52.1518,52.5035,52.1518,52.475,69300.0
2014-05-20 14:30:00,55.18,55.41,55.11,55.39,92400.0,52.456,52.6746,52.3895,52.6556,92400.0
2014-05-20 15:00:00,55.37,55.6,55.35,55.57,110200.0,52.6366,52.8553,52.6176,52.8268,110200.0
2014-05-20 15:30:00,55.58,55.87,55.52,55.57,216900.0,52.8363,53.1119,52.7792,52.8268,216900.0
2014-05-21 09:30:00,55.48,55.69,54.91,54.94,165800.0,52.7412,52.9408,52.1993,52.2279,165800.0
2014-05-21 10:00:00,54.92,55.09,54.76,54.91,107900.0,52.2088,52.3704,52.0567,52.1993,107900.0
2014-05-21 10:30:00,54.92,55.27,54.91,55.13,77200.0,52.2088,52.5416,52.1993,52.4085,77200.0
2014-05-21 11:00:00,55.14,55.51,55.05,55.09,91600.0,52.418,52.7697,52.3324,52.3704,91600.0
2014-05-21 11:30:00,55.1,55.3,54.87,55.0,85900.0,52.38,52.5701,52.1613,52.2849,85900.0
2014-05-21 12:00:00,55.0,55.05,54.68,54.97,53300.0,52.2849,52.3324,51.9807,52.2564,53300.0
2014-05-21 12:30:00,54.99,55.08,54.87,55.08,44100.0,52.2754,52.3609,52.1613,52.3609,44100.0
2014-05-21 13:00:00,55.1,55.22,55.08,55.1,46200.0,52.38,52.494,52.3609,52.38,46200.0
2014-05-21 13:30:00,55.11,55.22,55.08,55.17,41900.0,52.3895,52.494,52.3609,52.4465,41900.0
2014-05-21 14:00:00,55.17,55.37,54.8,55.0,125800.0,52.4465,52.6366,52.0948,52.2849,125800.0
2014-05-21 14:30:00,54.97,55.1,54.93,54.99,126300.0,52.2564,52.38,52.2183,52.2754,126300.0
2014-05-21 15:00:00,55.01,55.16,54.97,55.16,132800.0,52.2944,52.437,52.2564,52.437,132800.0
2014-05-21 15:30:00,55.16,55.25,55.09,55.17,185000.0,52.437,52.5225,52.3704,52.4465,185000.0
2014-05-22 09:30:00,54.89,56.07,54.81,55.56,245300.0,52.1803,53.3021,52.1043,52.8172,245300.0
2014-05-22 10:00:00,55.65,55.72,55.11,55.14,78900.0,52.9028,52.9693,52.3895,52.418,78900.0
2014-05-22 10:30:00,55.13,55.17,54.91,54.99,95800.0,52.4085,52.4465,52.1993,52.2754,95800.0
2014-05-22 11:00:00,54.99,55.25,54.93,55.03,100000.0,52.2754,52.5225,52.2183,52.3134,100000.0
2014-05-22 11:30:00,55.05,55.22,55.05,55.08,109300.0,52.3324,52.494,52.3324,52.3609,109300.0
2014-05-22 12:00:00,55.1,55.19,54.97,55.09,104600.0,52.38,52.4655,52.2564,52.3704,104600.0
2014-05-22 12:30:00,55.1,55.28,55.07,55.24,64700.0,52.38,52.5511,52.3514,52.513,64700.0
2014-05-22 13:00:00,55.24,55.4,55.2,55.39,87000.0,52.513,52.6651,52.475,52.6556,87000.0
2014-05-22 13:30:00,55.4,55.66,55.36,55.66,71000.0,52.6651,52.9123,52.6271,52.9123,71000.0
2014-05-22 14:00:00,55.68,55.69,55.38,55.57,65600.0,52.9313,52.9408,52.6461,52.8268,65600.0
2014-05-22 14:30:00,55.63,55.88,55.62,55.87,48300.0,52.8838,53.1214,52.8743,53.1119,48300.0
2014-05-22 15:00:00,55.86,55.91,55.68,55.76,76000.0,53.1024,53.15,52.9313,53.0074,76000.0
2014-05-22 15:30:00,55.76,55.86,55.64,55.65,124100.0,53.0074,53.1024,52.8933,52.9028,124100.0
2014-05-23 09:30:00,55.89,56.18,55.62,55.88,242100.0,53.131,53.4066,52.8743,53.1214,242100.0
2014-05-23 10:00:00,55.91,56.33,55.81,56.03,124800.0,53.15,53.5492,53.0549,53.264,124800.0
2014-05-23 10:30:00,56.07,56.33,55.97,56.33,94000.0,53.3021,53.5492,53.207,53.5492,94000.0
2014-05-23 11:00:00,56.34,56.5,56.09,56.21,72100.0,53.5587,53.7108,53.3211,53.4352,72100.0
2014-05-23 11:30:00,56.18,56.53,56.06,56.5,104400.0,53.4066,53.7394,53.2926,53.7108,104400.0
2014-05-23 12:00:00,56.5,56.61,56.27,56.35,64300.0,53.7108,53.8154,53.4922,53.5682,64300.0
2014-05-23 12:30:00,56.37,56.42,56.3,56.36,28700.0,53.5873,53.6348,53.5207,53.5778,28700.0
2014-05-23 13:00:00,56.4,56.48,56.35,56.47,29300.0,53.6158,53.6918,53.5682,53.6823,29300.0
2014-05-23 13:30:00,56.48,56.49,56.18,56.18,69300.0,53.6918,53.7013,53.4066,53.4066,69300.0
2014-05-23 14:00:00,56.18,56.24,56.08,56.17,42900.0,53.4066,53.4637,53.3116,53.3971,42900.0
2014-05-23 14:30:00,56.18,56.24,56.06,56.08,39400.0,53.4066,53.4637,53.2926,53.3116,39400.0
2014-05-23 15:00:00,56.08,56.16,55.98,56.01,90100.0,53.3116,53.3876,53.2165,53.245,90100.0
2014-05-23 15:30:00,56.01,56.14,55.95,56.1,167600.0,53.245,53.3686,53.188,53.3306,167600.0
2014-05-27 09:30:00,56.7,57.25,56.31,56.78,132300.0,53.901,54.4238,53.5302,53.977,132300.0
2014-05-27 10:00:00,56.8,57.13,56.55,57.13,139300.0,53.996,54.3097,53.7584,54.3097,139300.0
2014-05-27 10:30:00,57.13,57.58,57.07,57.47,89300.0,54.3097,54.7375,54.2527,54.633,89300.0
2014-05-27 11:00:00,57.48,57.53,57.13,57.38,84700.0,54.6425,54.69,54.3097,54.5474,84700.0
2014-05-27 11:30:00,57.39,57.54,56.95,56.95,106300.0,54.5569,54.6995,54.1386,54.1386,106300.0
2014-05-27 12:00:00,56.94,57.16,56.92,57.0,53100.0,54.1291,54.3383,54.1101,54.1862,53100.0
2014-05-27 12:30:00,57.0,57.22,56.93,57.21,38100.0,54.1862,54.3953,54.1196,54.3858,38100.0
2014-05-27 13:00:00,57.22,57.31,56.94,56.96,75200.0,54.3953,54.4809,54.1291,54.1481,75200.0
2014-05-27 13:30:00,56.96,57.09,56.9,56.93,54000.0,54.1481,54.2717,54.0911,54.1196,54000.0
2014-05-27 14:00:00,56.92,56.95,56.78,56.92,74800.0,54.1101,54.1386,53.977,54.1101,74800.0
2014-05-27 14:30:00,56.9,57.07,56.83,57.05,76600.0,54.0911,54.2527,54.0246,54.2337,76600.0
2014-05-27 15:00:00,57.07,57.28,57.02,57.17,91300.0,54.2527,54.4523,54.2052,54.3478,91300.0
2014-05-27 15:30:00,57.17,57.25,57.14,57.18,175000.0,54.3478,54.4238,54.3192,54.3573,175000.0
2014-05-28 09:30:00,57.15,57.15,55.99,56.07,270300.0,54.3288,54.3288,53.226,53.3021,270300.0
2014-05-28 10:00:00,56.08,56.55,55.97,56.53,83500.0,53.3116,53.7584,53.207,53.7394,83500.0
2014-05-28 10:30:00,56.54,56.61,56.31,56.35,89100.0,53.7489,53.8154,53.5302,53.5682,89100.0
2014-05-28 11:00:00,56.37,56.92,56.32,56.88,69500.0,53.5873,54.1101,53.5397,54.0721,69500.0
2014-05-28 11:30:00,56.87,57.18,56.81,56.82,29000.0,54.0626,54.3573,54.0055,54.015,29000.0
2014-05-28 12:00:00,56.81,56.89,56.73,56.78,31000.0,54.0055,54.0816,53.9295,53.977,31000.0
2014-05-28 12:30:00,56.8,57.1,56.74,57.09,41100.0,53.996,54.2812,53.939,54.2717,41100.0
2014-05-28 13:00:00,57.08,57.17,56.95,57.09,38400.0,54.2622,54.3478,54.1386,54.2717,38400.0
2014-05-28 13:30:00,57.1,57.28,57.1,57.21,32000.0,54.2812,54.4523,54.2812,54.3858,32000.0
2014-05-28 14:00:00,57.21,57.26,56.83,57.07,70900.0,54.3858,54.4333,54.0246,54.2527,70900.0
2014-05-28 14:30:00,57.04,57.1,56.94,57.04,35000.0,54.2242,54.2812,54.1291,54.2242,35000.0
2014-05-28 15:00:00,57.04,57.18,57.03,57.11,77200.0,54.2242,54.3573,54.2147,54.2907,77200.0
2014-05-28 15:30:00,57.1,57.25,56.94,56.97,159300.0,54.2812,54.4238,54.1291,54.1576,159300.0
2014-05-29 09:30:00,57.22,57.45,57.02,57.2,100400.0,54.3953,54.6139,54.2052,54.3763,100400.0
2014-05-29 10:00:00,57.2,57.25,56.42,56.5,104600.0,54.3763,54.4238,53.6348,53.7108,104600.0
2014-05-29 10:30:00,56.53,56.69,56.4,56.68,60500.0,53.7394,53.8915,53.6158,53.882,60500.0
2014-05-29 11:00:00,56.7,56.82,56.5,56.82,26200.0,53.901,54.015,53.7108,54.015,26200.0
2014-05-29 11:30:00,56.82,57.01,56.81,56.89,46700.0,54.015,54.1957,54.0055,54.0816,46700.0
2014-05-29 12:00:00,56.88,57.0,56.75,56.76,30500.0,54.0721,54.1862,53.9485,53.958,30500.0
2014-05-29 12:30:00,56.79,56.94,56.79,56.87,13400.0,53.9865,54.1291,53.9865,54.0626,13400.0
2014-05-29 13:00:00,56.88,56.9,56.82,56.82,19500.0,54.0721,54.0911,54.015,54.015,19500.0
2014-05-29 13:30:00,56.81,56.86,56.66,56.66,49100.0,54.0055,54.0531,53.8629,53.8629,49100.0
2014-05-29 14:00:00,56.67,56.73,56.58,56.63,24800.0,53.8724,53.9295,53.7869,53.8344,24800.0
2014-05-29 14:30:00,56.66,56.89,56.64,56.82,71000.0,53.8629,54.0816,53.8439,54.015,71000.0
2014-05-29 15:00:00,56.85,57.07,56.85,57.01,115300.0,54.0436,54.2527,54.0436,54.1957,115300.0
2014-05-29 15:30:00,57.0,57.03,56.93,56.98,110500.0,54.1862,54.2147,54.1196,54.1671,110500.0
2014-05-30 09:30:00,56.98,57.2,56.64,56.85,122100.0,54.1671,54.3763,53.8439,54.0436,122100.0
2014-05-30 10:00:00,56.78,57.13,56.67,57.01,58200.0,53.977,54.3097,53.8724,54.1957,58200.0
2014-05-30 10:30:00,57.0,57.01,56.72,56.83,101700.0,54.1862,54.1957,53.92,54.0246,101700.0
2014-05-30 11:00:00,56.83,57.02,56.74,56.8,55700.0,54.0246,54.2052,53.939,53.996,55700.0
2014-05-30 11:30:00,56.79,57.0,56.75,56.97,57100.0,53.9865,54.1862,53.9485,54.1576,57100.0
2014-05-30 12:00:00,56.96,57.01,56.71,56.72,41100.0,54.1481,54.1957,53.9105,53.92,41100.0
2014-05-30 12:30:00,56.72,56.75,56.43,56.75,53800.0,53.92,53.9485,53.6443,53.9485,53800.0
2014-05-30 13:00:00,56.74,56.95,56.68,56.93,59700.0,53.939,54.1386,53.882,54.1196,59700.0
2014-05-30 13:30:00,56.89,57.0,56.78,56.94,64300.0,54.0816,54.1862,53.977,54.1291,64300.0
2014-05-30 14:00:00,56.94,57.11,56.93,57.0,34800.0,54.1291,54.2907,54.1196,54.1862,34800.0
2014-05-30 14:30:00,57.03,57.14,56.88,56.88,28700.0,54.2147,54.3192,54.0721,54.0721,28700.0
2014-05-30 15:00:00,56.89,57.14,56.86,56.99,51500.0,54.0816,54.3192,54.0531,54.1767,51500.0
2014-05-30 15:30:00,57.0,57.28,56.98,57.23,179400.0,54.1862,54.4523,54.1671,54.4048,179400.0
2014-06-02 09:30:00,57.06,57.41,56.42,56.6,145900.0,54.2432,54.5759,53.6348,53.8059,145900.0
2014-06-02 10:00:00,56.59,56.91,56.21,56.75,194000.0,53.7964,54.1006,53.4352,53.9485,194000.0
2014-06-02 10:30:00,56.75,57.04,56.72,56.97,93700.0,53.9485,54.2242,53.92,54.1576,93700.0
2014-06-02 11:00:00,57.0,57.07,56.82,57.0,49000.0,54.1862,54.2527,54.015,54.1862,49000.0
2014-06-02 11:30:00,57.0,57.27,56.9,57.17,46400.0,54.1862,54.4428,54.0911,54.3478,46400.0
2014-06-02 12:00:00,57.14,57.3,57.1,57.15,39100.0,54.3192,54.4713,54.2812,54.3288,39100.0
2014-06-02 12:30:00,57.2,57.45,57.16,57.39,40800.0,54.3763,54.6139,54.3383,54.5569,40800.0
2014-06-02 13:00:00,57.37,57.79,57.36,57.77,63700.0,54.5379,54.9372,54.5284,54.9181,63700.0
2014-06-02 13:30:00,57.81,57.84,57.49,57.53,53900.0,54.9562,54.9847,54.652,54.69,53900.0
2014-06-02 14:00:00,57.49,57.78,57.47,57.6,44400.0,54.652,54.9277,54.633,54.7565,44400.0
2014-06-02 14:30:00,57.65,57.71,57.46,57.53,85400.0,54.8041,54.8611,54.6234,54.69,85400.0
2014-06-02 15:00:00,57.51,57.68,57.4,57.61,110100.0,54.671,54.8326,54.5664,54.766,110100.0
2014-06-02 15:30:00,57.61,58.0,57.61,57.97,285400.0,54.766,55.1368,54.766,55.1083,285400.0
2014-06-03 09:30:00,58.0,58.15,57.05,58.06,109500.0,55.1368,55.2794,54.2337,55.1938,109500.0
2014-06-03 10:00:00,58.03,58.3,57.54,57.77,96700.0,55.1653,55.422,54.6995,54.9181,96700.0
2014-06-03 10:30:00,57.77,57.91,57.4,57.54,48300.0,54.9181,55.0512,54.5664,54.6995,48300.0
2014-06-03 11:00:00,57.54,57.54,57.21,57.3,54600.0,54.6995,54.6995,54.3858,54.4713,54600.0
2014-06-03 11:30:00,57.25,57.3,57.02,57.17,50800.0,54.4238,54.4713,54.2052,54.3478,50800.0
2014-06-03 12:00:00,57.19,57.27,57.1,57.18,37000.0,54.3668,54.4428,54.2812,54.3573,37000.0
2014-06-03 12:30:00,57.16,57.16,56.96,57.03,29700.0,54.3383,54.3383,54.1481,54.2147,29700.0
2014-06-03 13:00:00,57.07,57.29,57.02,57.22,32400.0,54.2527,54.4618,54.2052,54.3953,32400.0
2014-06-03 13:30:00,57.21,57.24,57.08,57.09,30500.0,54.3858,54.4143,54.2622,54.2717,30500.0
2014-06-03 14:00:00,57.11,57.49,57.11,57.46,55000.0,54.2907,54.652,54.2907,54.6234,55000.0
2014-06-03 14:30:00,57.48,57.49,57.18,57.19,55400.0,54.6425,54.652,54.3573,54.3668,55400.0
2014-06-03 15:00:00,57.19,57.34,57.13,57.32,64800.0,54.3668,54.5094,54.3097,54.4904,64800.0
2014-06-03 15:30:00,57.33,57.36,57.17,57.28,140000.0,54.4999,54.5284,54.3478,54.4523,140000.0
2014-06-04 09:30:00,57.2,57.64,57.16,57.64,46800.0,54.3763,54.7946,54.3383,54.7946,46800.0
2014-06-04 10:00:00,57.64,57.81,57.61,57.69,49000.0,54.7946,54.9562,54.766,54.8421,49000.0
2014-06-04 10:30:00,57.68,57.95,57.57,57.87,65600.0,54.8326,55.0893,54.728,55.0132,65600.0
2014-06-04 11:00:00,57.86,57.88,57.58,57.75,35900.0,55.0037,55.0227,54.7375,54.8991,35900.0
2014-06-04 11:30:00,57.76,57.85,57.6,57.84,126000.0,54.9086,54.9942,54.7565,54.9847,126000.0
2014-06-04 12:00:00,57.87,58.0,57.85,57.85,51400.0,55.0132,55.1368,54.9942,54.9942,51400.0
2014-06-04 12:30:00,57.87,57.98,57.81,57.92,34300.0,55.0132,55.1178,54.9562,55.0607,34300.0
2014-06-04 13:00:00,57.93,58.01,57.8,57.86,41200.0,55.0702,55.1463,54.9467,55.0037,41200.0
2014-06-04 13:30:00,57.85,57.94,57.79,57.86,24300.0,54.9942,55.0798,54.9372,55.0037,24300.0
2014-06-04 14:00:00,57.87,57.9,57.74,57.75,40200.0,55.0132,55.0417,54.8896,54.8991,40200.0
2014-06-04 14:30:00,57.75,57.75,57.53,57.55,66200.0,54.8991,54.8991,54.69,54.709,66200.0
2014-06-04 15:00:00,57.56,57.85,57.52,57.85,98500.0,54.7185,54.9942,54.6805,54.9942,98500.0
2014-06-04 15:30:00,57.87,57.92,57.72,57.8,78600.0,55.0132,55.0607,54.8706,54.9467,78600.0
2014-06-05 09:30:00,58.01,58.3,57.72,57.95,35500.0,55.1463,55.422,54.8706,55.0893,35500.0
2014-06-05 10:00:00,57.95,58.06,57.5,57.85,32300.0,55.0893,55.1938,54.6615,54.9942,32300.0
2014-06-05 10:30:00,57.88,58.55,57.81,58.54,155400.0,55.0227,55.6596,54.9562,55.6501,155400.0
2014-06-05 11:00:00,58.5,58.94,58.45,58.91,112000.0,55.6121,56.0304,55.5646,56.0019,112000.0
2014-06-05 11:30:00,58.93,59.35,58.86,59.35,103300.0,56.0209,56.4201,55.9543,56.4201,103300.0
2014-06-05 12:00:00,59.34,59.7,59.26,59.35,156800.0,56.4106,56.7529,56.3346,56.4201,156800.0
2014-06-05 12:30:00,59.35,59.55,59.07,59.13,76300.0,56.4201,56.6103,56.154,56.211,76300.0
2014-06-05 13:00:00,59.15,59.18,58.9,58.96,63800.0,56.23,56.2585,55.9924,56.0494,63800.0
2014-06-05 13:30:00,58.96,59.18,58.83,59.13,116300.0,56.0494,56.2585,55.9258,56.211,116300.0
2014-06-05 14:00:00,59.13,59.2,58.85,58.9,89300.0,56.211,56.2776,55.9448,55.9924,89300.0
2014-06-05 14:30:00,58.89,58.92,58.74,58.75,96000.0,55.9829,56.0114,55.8403,55.8498,96000.0
2014-06-05 15:00:00,58.77,58.86,58.73,58.82,63300.0,55.8688,55.9543,55.8308,55.9163,63300.0
2014-06-05 15:30:00,58.82,58.84,58.65,58.7,170600.0,55.9163,55.9353,55.7547,55.8022,170600.0
2014-06-06 09:30:00,58.29,59.44,58.13,59.25,303800.0,55.4125,56.5057,55.2604,56.3251,303800.0
2014-06-06 10:00:00,59.29,59.55,58.86,59.22,359300.0,56.3631,56.6103,55.9543,56.2966,359300.0
2014-06-06 10:30:00,59.23,59.41,59.22,59.34,170600.0,56.3061,56.4772,56.2966,56.4106,170600.0
2014-06-06 11:00:00,59.34,59.59,59.25,59.58,194000.0,56.4106,56.6483,56.3251,56.6388,194000.0
2014-06-06 11:30:00,59.59,60.11,59.53,60.07,181000.0,56.6483,57.1426,56.5913,57.1046,181000.0
2014-06-06 12:00:00,60.06,60.43,60.04,60.28,80000.0,57.0951,57.4468,57.0761,57.3042,80000.0
2014-06-06 12:30:00,60.28,60.28,59.97,60.07,192600.0,57.3042,57.3042,57.0095,57.1046,192600.0
2014-06-06 13:00:00,60.04,60.04,59.88,59.98,85500.0,57.0761,57.0761,56.924,57.019,85500.0
2014-06-06 13:30:00,59.98,60.12,59.88,60.08,54300.0,57.019,57.1521,56.924,57.1141,54300.0
2014-06-06 14:00:00,60.05,60.09,59.92,59.98,81500.0,57.0856,57.1236,56.962,57.019,81500.0
2014-06-06 14:30:00,59.98,60.05,59.88,60.03,79200.0,57.019,57.0856,56.924,57.0666,79200.0
2014-06-06 15:00:00,60.02,60.09,59.95,59.98,110000.0,57.0571,57.1236,56.9905,57.019,110000.0
2014-06-06 15:30:00,59.98,60.05,59.92,60.05,222000.0,57.019,57.0856,56.962,57.0856,222000.0
2014-06-09 09:30:00,60.1,60.23,59.55,59.65,145100.0,57.1331,57.2567,56.6103,56.7053,145100.0
2014-06-09 10:00:00,59.65,60.01,59.65,59.89,157900.0,56.7053,57.0476,56.7053,56.9335,157900.0
2014-06-09 10:30:00,59.92,59.93,59.61,59.79,143200.0,56.962,56.9715,56.6673,56.8384,143200.0
2014-06-09 11:00:00,59.79,59.98,59.66,59.98,104300.0,56.8384,57.019,56.7148,57.019,104300.0
2014-06-09 11:30:00,59.98,60.12,59.91,59.93,118600.0,57.019,57.1521,56.9525,56.9715,118600.0
2014-06-09 12:00:00,59.92,59.97,59.82,59.87,94500.0,56.962,57.0095,56.8669,56.9145,94500.0
2014-06-09 12:30:00,59.88,59.91,59.83,59.84,48400.0,56.924,56.9525,56.8765,56.886,48400.0
2014-06-09 13:00:00,59.84,59.84,59.45,59.46,66500.0,56.886,56.886,56.5152,56.5247,66500.0
2014-06-09 13:30:00,59.49,59.61,59.37,59.42,76000.0,56.5532,56.6673,56.4392,56.4867,76000.0
2014-06-09 14:00:00,59.41,59.42,59.16,59.23,79400.0,56.4772,56.4867,56.2395,56.3061,79400.0
2014-06-09 14:30:00,59.21,59.32,59.09,59.2,133000.0,56.2871,56.3916,56.173,56.2776,133000.0
2014-06-09 15:00:00,59.2,59.46,59.17,59.35,243800.0,56.2776,56.5247,56.249,56.4201,243800.0
2014-06-09 15:30:00,59.34,59.36,59.21,59.33,157500.0,56.4106,56.4297,56.2871,56.4011,157500.0
2014-06-10 09:30:00,59.49,59.49,58.85,58.87,75800.0,56.5532,56.5532,55.9448,55.9638,75800.0
2014-06-10 10:00:00,58.87,58.98,58.56,58.93,49600.0,55.9638,56.0684,55.6691,56.0209,49600.0
2014-06-10 10:30:00,58.93,59.2,58.73,59.18,45000.0,56.0209,56.2776,55.8308,56.2585,45000.0
2014-06-10 11:00:00,59.18,59.24,59.05,59.16,42000.0,56.2585,56.3156,56.135,56.2395,42000.0
2014-06-10 11:30:00,59.12,59.19,58.9,59.13,48000.0,56.2015,56.268,55.9924,56.211,48000.0
2014-06-10 12:00:00,59.12,59.17,59.0,59.17,36100.0,56.2015,56.249,56.0874,56.249,36100.0
2014-06-10 12:30:00,59.13,59.5,59.13,59.5,49100.0,56.211,56.5627,56.211,56.5627,49100.0
2014-06-10 13:00:00,59.49,59.52,59.3,59.36,38900.0,56.5532,56.5818,56.3726,56.4297,38900.0
2014-06-10 13:30:00,59.38,59.48,59.32,59.45,34200.0,56.4487,56.5437,56.3916,56.5152,34200.0
2014-06-10 14:00:00,59.47,59.51,59.43,59.51,59200.0,56.5342,56.5723,56.4962,56.5723,59200.0
2014-06-10 14:30:00,59.52,59.63,59.47,59.5,46200.0,56.5818,56.6863,56.5342,56.5627,46200.0
2014-06-10 15:00:00,59.49,59.67,59.49,59.67,70900.0,56.5532,56.7244,56.5532,56.7244,70900.0
2014-06-10 15:30:00,59.67,59.92,59.67,59.91,176300.0,56.7244,56.962,56.7244,56.9525,176300.0
2014-06-11 09:30:00,59.48,59.7,58.64,58.99,79600.0,56.5437,56.7529,55.7452,56.0779,79600.0
2014-06-11 10:00:00,58.97,59.13,58.84,59.0,74500.0,56.0589,56.211,55.9353,56.0874,74500.0
2014-06-11 10:30:00,59.0,59.18,58.8,59.15,60900.0,56.0874,56.2585,55.8973,56.23,60900.0
2014-06-11 11:00:00,59.17,59.3,58.91,58.95,43600.0,56.249,56.3726,56.0019,56.0399,43600.0
2014-06-11 11:30:00,58.97,59.27,58.92,59.23,23000.0,56.0589,56.3441,56.0114,56.3061,23000.0
2014-06-11 12:00:00,59.26,59.27,58.89,58.92,44100.0,56.3346,56.3441,55.9829,56.0114,44100.0
2014-06-11 12:30:00,58.91,59.03,58.7,59.02,36500.0,56.0019,56.1159,55.8022,56.1064,36500.0
2014-06-11 13:00:00,59.03,59.17,58.9,59.1,25900.0,56.1159,56.249,55.9924,56.1825,25900.0
2014-06-11 13:30:00,59.17,59.17,58.73,58.74,48900.0,56.249,56.249,55.8308,55.8403,48900.0
2014-06-11 14:00:00,58.75,58.75,58.32,58.5,86700.0,55.8498,55.8498,55.441,55.6121,86700.0
2014-06-11 14:30:00,58.49,58.68,58.4,58.53,85900.0,55.6026,55.7832,55.517,55.6406,85900.0
2014-06-11 15:00:00,58.53,58.61,58.35,58.39,113000.0,55.6406,55.7167,55.4695,55.5075,113000.0
2014-06-11 15:30:00,58.4,58.5,58.32,58.35,289000.0,55.517,55.6121,55.441,55.4695,289000.0
2014-06-12 09:30:00,58.26,58.35,56.88,57.0,206500.0,55.384,55.4695,54.0721,54.1862,206500.0
2014-06-12 10:00:00,57.01,57.44,56.57,56.57,144100.0,54.1957,54.6044,53.7774,53.7774,144100.0
2014-06-12 10:30:00,56.6,57.2,56.52,57.13,52900.0,53.8059,54.3763,53.7299,54.3097,52900.0
2014-06-12 11:00:00,57.13,57.41,57.1,57.21,58600.0,54.3097,54.5759,54.2812,54.3858,58600.0
2014-06-12 11:30:00,57.22,57.28,56.82,56.82,122200.0,54.3953,54.4523,54.015,54.015,122200.0
2014-06-12 12:00:00,56.86,57.28,56.77,57.17,71200.0,54.0531,54.4523,53.9675,54.3478,71200.0
2014-06-12 12:30:00,57.17,57.28,56.88,57.09,45500.0,54.3478,54.4523,54.0721,54.2717,45500.0
2014-06-12 13:00:00,57.08,57.22,56.96,57.02,49900.0,54.2622,54.3953,54.1481,54.2052,49900.0
2014-06-12 13:30:00,57.02,57.15,56.57,56.63,83900.0,54.2052,54.3288,53.7774,53.8344,83900.0
2014-06-12 14:00:00,56.63,56.78,56.51,56.68,100400.0,53.8344,53.977,53.7203,53.882,100400.0
2014-06-12 14:30:00,56.7,56.78,56.31,56.77,131000.0,53.901,53.977,53.5302,53.9675,131000.0
2014-06-12 15:00:00,56.74,56.8,56.52,56.6,96000.0,53.939,53.996,53.7299,53.8059,96000.0
2014-06-12 15:30:00,56.61,56.85,56.57,56.79,256300.0,53.8154,54.0436,53.7774,53.9865,256300.0
2014-06-13 09:30:00,56.35,56.9,56.34,56.81,91400.0,53.5682,54.0911,53.5587,54.0055,91400.0
2014-06-13 10:00:00,56.78,57.03,56.59,57.03,57500.0,53.977,54.2147,53.7964,54.2147,57500.0
2014-06-13 10:30:00,57.03,57.4,56.92,57.0,41400.0,54.2147,54.5664,54.1101,54.1862,41400.0
2014-06-13 11:00:00,57.0,57.05,56.84,56.89,35600.0,54.1862,54.2337,54.0341,54.0816,35600.0
2014-06-13 11:30:00,56.88,56.89,56.66,56.77,23600.0,54.0721,54.0816,53.8629,53.9675,23600.0
2014-06-13 12:00:00,56.81,57.02,56.77,56.98,29900.0,54.0055,54.2052,53.9675,54.1671,29900.0
2014-06-13 12:30:00,57.0,57.0,56.7,56.7,28900.0,54.1862,54.1862,53.901,53.901,28900.0
2014-06-13 13:00:00,56.7,56.85,56.66,56.81,20900.0,53.901,54.0436,53.8629,54.0055,20900.0
2014-06-13 13:30:00,56.78,57.0,56.71,56.83,30100.0,53.977,54.1862,53.9105,54.0246,30100.0
2014-06-13 14:00:00,56.84,56.98,56.84,56.92,31000.0,54.0341,54.1671,54.0341,54.1101,31000.0
2014-06-13 14:30:00,56.92,56.98,56.79,56.83,45300.0,54.1101,54.1671,53.9865,54.0246,45300.0
2014-06-13 15:00:00,56.83,56.85,56.6,56.61,73200.0,54.0246,54.0436,53.8059,53.8154,73200.0
2014-06-13 15:30:00,56.62,56.9,56.5,56.79,176700.0,53.8249,54.0911,53.7108,53.9865,176700.0
2014-06-16 09:30:00,56.8,56.95,56.43,56.88,54600.0,53.996,54.1386,53.6443,54.0721,54600.0
2014-06-16 10:00:00,56.88,57.12,56.7,56.86,56300.0,54.0721,54.3002,53.901,54.0531,56300.0
2014-06-16 10:30:00,56.86,57.07,56.81,57.04,43300.0,54.0531,54.2527,54.0055,54.2242,43300.0
2014-06-16 11:00:00,57.02,57.02,56.76,56.87,36300.0,54.2052,54.2052,53.958,54.0626,36300.0
2014-06-16 11:30:00,56.87,56.98,56.68,56.94,26000.0,54.0626,54.1671,53.882,54.1291,26000.0
2014-06-16 12:00:00,56.94,56.98,56.84,56.94,43200.0,54.1291,54.1671,54.0341,54.1291,43200.0
2014-06-16 12:30:00,56.92,57.01,56.86,56.93,20100.0,54.1101,54.1957,54.0531,54.1196,20100.0
2014-06-16 13:00:00,56.97,57.12,56.97,57.07,29800.0,54.1576,54.3002,54.1576,54.2527,29800.0
2014-06-16 13:30:00,57.12,57.15,57.04,57.09,58700.0,54.3002,54.3288,54.2242,54.2717,58700.0
2014-06-16 14:00:00,57.1,57.29,57.1,57.22,84400.0,54.2812,54.4618,54.2812,54.3953,84400.0
2014-06-16 14:30:00,57.21,57.25,57.09,57.13,50900.0,54.3858,54.4238,54.2717,54.3097,50900.0
2014-06-16 15:00:00,57.11,57.2,56.92,57.13,77400.0,54.2907,54.3763,54.1101,54.3097,77400.0
2014-06-16 15:30:00,57.14,57.2,57.06,57.18,128200.0,54.3192,54.3763,54.2432,54.3573,128200.0
2014-06-17 09:30:00,57.34,57.57,56.9,57.51,65600.0,54.5094,54.728,54.0911,54.671,65600.0
2014-06-17 10:00:00,57.51,57.55,57.24,57.38,54900.0,54.671,54.709,54.4143,54.5474,54900.0
2014-06-17 10:30:00,57.38,57.42,57.03,57.33,35800.0,54.5474,54.5854,54.2147,54.4999,35800.0
2014-06-17 11:00:00,57.38,57.71,57.35,57.71,40500.0,54.5474,54.8611,54.5189,54.8611,40500.0
2014-06-17 11:30:00,57.72,57.72,57.41,57.46,35900.0,54.8706,54.8706,54.5759,54.6234,35900.0
2014-06-17 12:00:00,57.45,57.58,57.36,57.5,32700.0,54.6139,54.7375,54.5284,54.6615,32700.0
2014-06-17 12:30:00,57.51,57.68,57.51,57.51,44300.0,54.671,54.8326,54.671,54.671,44300.0
2014-06-17 13:00:00,57.5,57.56,57.42,57.42,35600.0,54.6615,54.7185,54.5854,54.5854,35600.0
2014-06-17 13:30:00,57.44,57.58,57.44,57.51,28000.0,54.6044,54.7375,54.6044,54.671,28000.0
2014-06-17 14:00:00,57.52,57.65,57.43,57.6,37300.0,54.6805,54.8041,54.5949,54.7565,37300.0
2014-06-17 14:30:00,57.58,57.66,57.5,57.66,28700.0,54.7375,54.8136,54.6615,54.8136,28700.0
2014-06-17 15:00:00,57.64,57.67,57.5,57.6,43700.0,54.7946,54.8231,54.6615,54.7565,43700.0
2014-06-17 15:30:00,57.6,57.63,57.38,57.4,142600.0,54.7565,54.7851,54.5474,54.5664,142600.0
2014-06-18 09:30:00,57.39,58.12,57.25,58.0,154000.0,54.5569,55.2509,54.4238,55.1368,154000.0
2014-06-18 10:00:00,58.04,58.73,57.98,58.72,109900.0,55.1748,55.8308,55.1178,55.8212,109900.0
2014-06-18 10:30:00,58.74,58.82,58.49,58.5,136400.0,55.8403,55.9163,55.6026,55.6121,136400.0
2014-06-18 11:00:00,58.5,58.51,57.98,58.0,60800.0,55.6121,55.6216,55.1178,55.1368,60800.0
2014-06-18 11:30:00,58.03,58.25,58.03,58.21,39400.0,55.1653,55.3745,55.1653,55.3364,39400.0
2014-06-18 12:00:00,58.21,58.47,58.21,58.46,34500.0,55.3364,55.5836,55.3364,55.5741,34500.0
2014-06-18 12:30:00,58.48,58.51,58.43,58.5,41100.0,55.5931,55.6216,55.5456,55.6121,41100.0
2014-06-18 13:00:00,58.49,58.66,58.47,58.63,48000.0,55.6026,55.7642,55.5836,55.7357,48000.0
2014-06-18 13:30:00,58.63,58.66,58.59,58.62,72700.0,55.7357,55.7642,55.6977,55.7262,72700.0
2014-06-18 14:00:00,58.62,58.79,58.42,58.7,254900.0,55.7262,55.8878,55.5361,55.8022,254900.0
2014-06-18 14:30:00,58.7,58.73,58.45,58.66,74400.0,55.8022,55.8308,55.5646,55.7642,74400.0
2014-06-18 15:00:00,58.68,58.72,58.34,58.38,115700.0,55.7832,55.8212,55.46,55.498,115700.0
2014-06-18 15:30:00,58.39,58.61,58.37,58.55,454100.0,55.5075,55.7167,55.4885,55.6596,454100.0
2014-06-19 09:30:00,58.58,58.82,58.24,58.48,62900.0,55.6882,55.9163,55.3649,55.5931,62900.0
2014-06-19 10:00:00,58.51,58.94,58.5,58.92,60500.0,55.6216,56.0304,55.6121,56.0114,60500.0
2014-06-19 10:30:00,58.91,59.27,58.86,59.24,137100.0,56.0019,56.3441,55.9543,56.3156,137100.0
2014-06-19 11:00:00,59.23,59.46,59.21,59.33,85800.0,56.3061,56.5247,56.2871,56.4011,85800.0
2014-06-19 11:30:00,59.31,59.52,59.29,59.51,74200.0,56.3821,56.5818,56.3631,56.5723,74200.0
2014-06-19 12:00:00,59.52,59.53,59.2,59.26,48500.0,56.5818,56.5913,56.2776,56.3346,48500.0
2014-06-19 12:30:00,59.23,59.35,59.03,59.04,25800.0,56.3061,56.4201,56.1159,56.1255,25800.0
2014-06-19 13:00:00,59.06,59.16,58.92,58.98,50400.0,56.1445,56.2395,56.0114,56.0684,50400.0
2014-06-19 13:30:00,58.98,59.02,58.72,58.78,76900.0,56.0684,56.1064,55.8212,55.8783,76900.0
2014-06-19 14:00:00,58.79,58.87,58.72,58.78,102100.0,55.8878,55.9638,55.8212,55.8783,102100.0
2014-06-19 14:30:00,58.76,58.85,58.73,58.75,49700.0,55.8593,55.9448,55.8308,55.8498,49700.0
2014-06-19 15:00:00,58.77,58.83,58.75,58.81,71400.0,55.8688,55.9258,55.8498,55.9068,71400.0
2014-06-19 15:30:00,58.8,58.84,58.73,58.83,159000.0,55.8973,55.9353,55.8308,55.9258,159000.0
2014-06-20 09:30:00,58.77,59.02,58.7,58.95,62800.0,55.8688,56.1064,55.8022,56.0399,62800.0
2014-06-20 10:00:00,59.0,59.02,58.59,58.66,61800.0,56.0874,56.1064,55.6977,55.7642,61800.0
2014-06-20 10:30:00,58.72,58.9,58.72,58.84,28000.0,55.8212,55.9924,55.8212,55.9353,28000.0
2014-06-20 11:00:00,58.82,58.84,58.68,58.75,65200.0,55.9163,55.9353,55.7832,55.8498,65200.0
2014-06-20 11:30:00,58.74,58.88,58.73,58.87,21800.0,55.8403,55.9734,55.8308,55.9638,21800.0
2014-06-20 12:00:00,58.87,58.89,58.73,58.73,38700.0,55.9638,55.9829,55.8308,55.8308,38700.0
2014-06-20 12:30:00,58.71,58.75,58.56,58.66,51800.0,55.8117,55.8498,55.6691,55.7642,51800.0
2014-06-20 13:00:00,58.69,58.69,58.45,58.49,18600.0,55.7927,55.7927,55.5646,55.6026,18600.0
2014-06-20 13:30:00,58.5,58.62,58.37,58.42,59300.0,55.6121,55.7262,55.4885,55.5361,59300.0
2014-06-20 14:00:00,58.41,58.51,58.4,58.51,43900.0,55.5266,55.6216,55.517,55.6216,43900.0
2014-06-20 14:30:00,58.52,58.54,58.35,58.39,45300.0,55.6311,55.6501,55.4695,55.5075,45300.0
2014-06-20 15:00:00,58.38,58.4,58.28,58.36,70500.0,55.498,55.517,55.403,55.479,70500.0
2014-06-20 15:30:00,58.35,58.51,58.35,58.36,195200.0,55.4695,55.6216,55.4695,55.479,195200.0
2014-06-23 09:30:00,58.51,58.69,57.8,57.86,53500.0,55.6216,55.7927,54.9467,55.0037,53500.0
2014-06-23 10:00:00,57.86,57.89,57.37,57.4,134600.0,55.0037,55.0322,54.5379,54.5664,134600.0
2014-06-23 10:30:00,57.45,57.67,57.21,57.22,91500.0,54.6139,54.8231,54.3858,54.3953,91500.0
2014-06-23 11:00:00,57.23,57.31,57.15,57.25,74300.0,54.4048,54.4809,54.3288,54.4238,74300.0
2014-06-23 11:30:00,57.26,57.45,57.24,57.39,39000.0,54.4333,54.6139,54.4143,54.5569,39000.0
2014-06-23 12:00:00,57.4,57.57,57.35,57.55,59500.0,54.5664,54.728,54.5189,54.709,59500.0
2014-06-23 12:30:00,57.55,57.58,57.48,57.54,56400.0,54.709,54.7375,54.6425,54.6995,56400.0
2014-06-23 13:00:00,57.54,57.55,57.36,57.41,57500.0,54.6995,54.709,54.5284,54.5759,57500.0
2014-06-23 13:30:00,57.42,57.53,57.36,57.5,34400.0,54.5854,54.69,54.5284,54.6615,34400.0
2014-06-23 14:00:00,57.5,57.51,57.44,57.48,51000.0,54.6615,54.671,54.6044,54.6425,51000.0
2014-06-23 14:30:00,57.48,57.51,57.43,57.48,68100.0,54.6425,54.671,54.5949,54.6425,68100.0
2014-06-23 15:00:00,57.49,57.64,57.46,57.62,80100.0,54.652,54.7946,54.6234,54.7756,80100.0
2014-06-23 15:30:00,57.61,57.83,57.61,57.72,157300.0,54.766,54.9752,54.766,54.8706,157300.0
2014-06-24 09:30:00,57.71,58.0,57.45,57.61,45300.0,54.8611,55.1368,54.6139,54.766,45300.0
2014-06-24 10:00:00,57.62,57.95,57.6,57.76,96500.0,54.7756,55.0893,54.7565,54.9086,96500.0
2014-06-24 10:30:00,57.77,57.88,57.37,57.45,97900.0,54.9181,55.0227,54.5379,54.6139,97900.0
2014-06-24 11:00:00,57.45,57.59,57.26,57.57,54800.0,54.6139,54.747,54.4333,54.728,54800.0
2014-06-24 11:30:00,57.58,57.78,57.51,57.72,44900.0,54.7375,54.9277,54.671,54.8706,44900.0
2014-06-24 12:00:00,57.72,57.85,57.44,57.56,79600.0,54.8706,54.9942,54.6044,54.7185,79600.0
2014-06-24 12:30:00,57.58,57.7,57.51,57.51,35200.0,54.7375,54.8516,54.671,54.671,35200.0
2014-06-24 13:00:00,57.51,57.51,57.04,57.29,34000.0,54.671,54.671,54.2242,54.4618,34000.0
2014-06-24 13:30:00,57.29,57.42,57.02,57.06,31400.0,54.4618,54.5854,54.2052,54.2432,31400.0
2014-06-24 14:00:00,57.08,57.23,57.01,57.11,42000.0,54.2622,54.4048,54.1957,54.2907,42000.0
2014-06-24 14:30:00,57.1,57.14,56.94,57.05,64000.0,54.2812,54.3192,54.1291,54.2337,64000.0
2014-06-24 15:00:00,57.04,57.04,56.64,56.76,74800.0,54.2242,54.2242,53.8439,53.958,74800.0
2014-06-24 15:30:00,56.77,56.79,56.51,56.75,165800.0,53.9675,53.9865,53.7203,53.9485,165800.0
2014-06-25 09:30:00,56.63,57.49,56.51,57.24,56300.0,53.8344,54.652,53.7203,54.4143,56300.0
2014-06-25 10:00:00,57.11,57.6,56.98,57.6,66900.0,54.2907,54.7565,54.1671,54.7565,66900.0
2014-06-25 10:30:00,57.56,57.83,57.44,57.82,59600.0,54.7185,54.9752,54.6044,54.9657,59600.0
2014-06-25 11:00:00,57.81,57.99,57.73,57.77,68000.0,54.9562,55.1273,54.8801,54.9181,68000.0
2014-06-25 11:30:00,57.74,57.88,57.68,57.71,72000.0,54.8896,55.0227,54.8326,54.8611,72000.0
2014-06-25 12:00:00,57.69,57.72,57.51,57.54,42300.0,54.8421,54.8706,54.671,54.6995,42300.0
2014-06-25 12:30:00,57.55,57.59,57.45,57.45,18000.0,54.709,54.747,54.6139,54.6139,18000.0
2014-06-25 13:00:00,57.6,57.81,57.6,57.8,31100.0,54.7565,54.9562,54.7565,54.9467,31100.0
2014-06-25 13:30:00,57.78,57.99,57.74,57.98,41700.0,54.9277,55.1273,54.8896,55.1178,41700.0
2014-06-25 14:00:00,57.97,57.99,57.85,57.94,126500.0,55.1083,55.1273,54.9942,55.0798,126500.0
2014-06-25 14:30:00,57.93,57.98,57.9,57.94,89600.0,55.0702,55.1178,55.0417,55.0798,89600.0
2014-06-25 15:00:00,57.94,57.98,57.89,57.91,83200.0,55.0798,55.1178,55.0322,55.0512,83200.0
2014-06-25 15:30:00,57.9,58.0,57.88,57.96,193700.0,55.0417,55.1368,55.0227,55.0988,193700.0
2014-06-26 09:30:00,57.82,58.29,57.65,58.16,96300.0,54.9657,55.4125,54.8041,55.2889,96300.0
2014-06-26 10:00:00,58.13,58.63,57.88,58.63,112500.0,55.2604,55.7357,55.0227,55.7357,112500.0
2014-06-26 10:30:00,58.64,58.64,58.1,58.2,67300.0,55.7452,55.7452,55.2319,55.3269,67300.0
2014-06-26 11:00:00,58.2,58.39,58.15,58.23,119600.0,55.3269,55.5075,55.2794,55.3554,119600.0
2014-06-26 11:30:00,58.24,58.51,58.23,58.48,33800.0,55.3649,55.6216,55.3554,55.5931,33800.0
2014-06-26 12:00:00,58.5,58.52,58.35,58.39,23300.0,55.6121,55.6311,55.4695,55.5075,23300.0
2014-06-26 12:30:00,58.45,58.52,58.31,58.33,34000.0,55.5646,55.6311,55.4315,55.4505,34000.0
2014-06-26 13:00:00,58.33,58.59,58.24,58.59,128500.0,55.4505,55.6977,55.3649,55.6977,128500.0
2014-06-26 13:30:00,58.59,58.82,58.55,58.68,39200.0,55.6977,55.9163,55.6596,55.7832,39200.0
2014-06-26 14:00:00,58.64,58.72,58.55,58.7,38000.0,55.7452,55.8212,55.6596,55.8022,38000.0
2014-06-26 14:30:00,58.68,58.68,58.58,58.61,38600.0,55.7832,55.7832,55.6882,55.7167,38600.0
2014-06-26 15:00:00,58.61,58.66,58.56,58.58,49600.0,55.7167,55.7642,55.6691,55.6882,49600.0
2014-06-26 15:30:00,58.58,58.7,58.56,58.68,109400.0,55.6882,55.8022,55.6691,55.7832,109400.0
2014-06-27 09:30:00,58.29,59.32,58.27,58.86,80500.0,55.4125,56.3916,55.3935,55.9543,80500.0
2014-06-27 10:00:00,58.84,59.08,58.69,58.86,33500.0,55.9353,56.1635,55.7927,55.9543,33500.0
2014-06-27 10:30:00,58.87,59.15,58.73,59.07,81400.0,55.9638,56.23,55.8308,56.154,81400.0
2014-06-27 11:00:00,59.09,59.21,59.09,59.15,75900.0,56.173,56.2871,56.173,56.23,75900.0
2014-06-27 11:30:00,59.16,59.23,59.1,59.21,25600.0,56.2395,56.3061,56.1825,56.2871,25600.0
2014-06-27 12:00:00,59.23,59.29,59.0,59.02,37600.0,56.3061,56.3631,56.0874,56.1064,37600.0
2014-06-27 12:30:00,59.07,59.13,58.92,58.98,13700.0,56.154,56.211,56.0114,56.0684,13700.0
2014-06-27 13:00:00,58.98,58.98,58.56,58.62,16900.0,56.0684,56.0684,55.6691,55.7262,16900.0
2014-06-27 13:30:00,58.6,58.83,58.6,58.72,26600.0,55.7072,55.9258,55.7072,55.8212,26600.0
2014-06-27 14:00:00,58.72,58.85,58.66,58.85,15500.0,55.8212,55.9448,55.7642,55.9448,15500.0
2014-06-27 14:30:00,58.84,59.0,58.84,58.88,26400.0,55.9353,56.0874,55.9353,55.9734,26400.0
2014-06-27 15:00:00,58.86,59.12,58.84,59.06,96500.0,55.9543,56.2015,55.9353,56.1445,96500.0
2014-06-27 15:30:00,59.05,59.13,58.96,59.05,204300.0,56.135,56.211,56.0494,56.135,204300.0
2014-06-30 09:30:00,59.17,59.57,58.97,59.46,64000.0,56.249,56.6293,56.0589,56.5247,64000.0
2014-06-30 10:00:00,59.51,59.6,59.17,59.31,53100.0,56.5723,56.6578,56.249,56.3821,53100.0
2014-06-30 10:30:00,59.32,59.43,59.04,59.25,33600.0,56.3916,56.4962,56.1255,56.3251,33600.0
2014-06-30 11:00:00,59.25,59.58,59.18,59.49,80300.0,56.3251,56.6388,56.2585,56.5532,80300.0
2014-06-30 11:30:00,59.49,59.6,59.43,59.5,103200.0,56.5532,56.6578,56.4962,56.5627,103200.0
2014-06-30 12:00:00,59.52,59.83,59.49,59.63,57400.0,56.5818,56.8765,56.5532,56.6863,57400.0
2014-06-30 12:30:00,59.62,59.71,59.57,59.58,68000.0,56.6768,56.7624,56.6293,56.6388,68000.0
2014-06-30 13:00:00,59.58,59.7,59.43,59.63,66900.0,56.6388,56.7529,56.4962,56.6863,66900.0
2014-06-30 13:30:00,59.6,59.72,59.56,59.63,36300.0,56.6578,56.7719,56.6198,56.6863,36300.0
2014-06-30 14:00:00,59.64,59.78,59.57,59.63,118700.0,56.6958,56.8289,56.6293,56.6863,118700.0
2014-06-30 14:30:00,59.64,59.79,59.61,59.65,105900.0,56.6958,56.8384,56.6673,56.7053,105900.0
2014-06-30 15:00:00,59.65,59.67,59.57,59.64,91200.0,56.7053,56.7244,56.6293,56.6958,91200.0
2014-06-30 15:30:00,59.65,59.72,59.55,59.68,203100.0,56.7053,56.7719,56.6103,56.7339,203100.0
2014-07-01 09:30:00,59.71,60.94,59.7,60.76,218000.0,56.7624,57.9317,56.7529,57.7605,218000.0
2014-07-01 10:00:00,60.74,61.07,60.71,61.01,93300.0,57.7415,58.0552,57.713,57.9982,93300.0
2014-07-01 10:30:00,61.01,61.29,60.92,61.0,87100.0,57.9982,58.2644,57.9126,57.9887,87100.0
2014-07-01 11:00:00,61.0,61.06,60.87,60.95,83200.0,57.9887,58.0457,57.8651,57.9412,83200.0
2014-07-01 11:30:00,60.93,60.99,60.54,60.56,72700.0,57.9222,57.9792,57.5514,57.5704,72700.0
2014-07-01 12:00:00,60.56,60.62,60.33,60.56,54900.0,57.5704,57.6275,57.3518,57.5704,54900.0
2014-07-01 12:30:00,60.53,60.57,60.38,60.5,42600.0,57.5419,57.5799,57.3993,57.5134,42600.0
2014-07-01 13:00:00,60.48,60.83,60.46,60.62,87700.0,57.4944,57.8271,57.4754,57.6275,87700.0
2014-07-01 13:30:00,60.63,60.75,60.56,60.61,47000.0,57.637,57.751,57.5704,57.6179,47000.0
2014-07-01 14:00:00,60.58,60.85,60.55,60.65,55100.0,57.5894,57.8461,57.5609,57.656,55100.0
2014-07-01 14:30:00,60.65,60.84,60.52,60.83,48600.0,57.656,57.8366,57.5324,57.8271,48600.0
2014-07-01 15:00:00,60.85,60.85,60.58,60.58,82800.0,57.8461,57.8461,57.5894,57.5894,82800.0
2014-07-01 15:30:00,60.58,60.73,60.49,60.5,251000.0,57.5894,57.732,57.5039,57.5134,251000.0
2014-07-02 09:30:00,60.54,61.47,60.54,60.97,97300.0,57.5514,58.4355,57.5514,57.9602,97300.0
2014-07-02 10:00:00,60.97,61.12,60.86,61.12,73500.0,57.9602,58.1028,57.8556,58.1028,73500.0
2014-07-02 10:30:00,61.11,61.41,61.1,61.18,53100.0,58.0933,58.3785,58.0838,58.1598,53100.0
2014-07-02 11:00:00,61.12,61.24,60.93,61.08,47500.0,58.1028,58.2168,57.9222,58.0647,47500.0
2014-07-02 11:30:00,61.1,61.27,61.06,61.06,39300.0,58.0838,58.2454,58.0457,58.0457,39300.0
2014-07-02 12:00:00,61.04,61.24,61.04,61.14,48000.0,58.0267,58.2168,58.0267,58.1218,48000.0
2014-07-02 12:30:00,61.13,61.13,60.94,61.06,44400.0,58.1123,58.1123,57.9317,58.0457,44400.0
2014-07-02 13:00:00,61.06,61.12,61.0,61.02,44100.0,58.0457,58.1028,57.9887,58.0077,44100.0
2014-07-02 13:30:00,61.02,61.1,60.85,61.05,46700.0,58.0077,58.0838,57.8461,58.0362,46700.0
2014-07-02 14:00:00,61.03,61.04,60.77,60.8,36500.0,58.0172,58.0267,57.77,57.7986,36500.0
2014-07-02 14:30:00,60.81,60.94,60.8,60.89,43800.0,57.8081,57.9317,57.7986,57.8841,43800.0
2014-07-02 15:00:00,60.9,60.98,60.87,60.89,73700.0,57.8936,57.9697,57.8651,57.8841,73700.0
2014-07-02 15:30:00,60.89,60.97,60.86,60.95,138600.0,57.8841,57.9602,57.8556,57.9412,138600.0
2014-07-03 09:30:00,61.19,61.77,61.19,61.59,102900.0,58.1693,58.7207,58.1693,58.5496,102900.0
2014-07-03 10:00:00,61.56,61.71,61.4,61.55,62000.0,58.5211,58.6636,58.3689,58.5115,62000.0
2014-07-03 10:30:00,61.56,61.69,61.53,61.54,48600.0,58.5211,58.6446,58.4925,58.502,48600.0
2014-07-03 11:00:00,61.55,61.84,61.55,61.82,77900.0,58.5115,58.7872,58.5115,58.7682,77900.0
2014-07-03 11:30:00,61.79,61.95,61.71,61.71,94800.0,58.7397,58.8918,58.6636,58.6636,94800.0
2014-07-03 12:00:00,61.73,61.88,61.49,61.52,63100.0,58.6827,58.8253,58.4545,58.483,63100.0
2014-07-03 12:30:00,61.51,61.71,61.38,61.69,84400.0,58.4735,58.6636,58.3499,58.6446,84400.0
2014-07-07 09:30:00,61.1,61.49,60.71,60.86,81800.0,58.0838,58.4545,57.713,57.8556,81800.0
2014-07-07 10:00:00,60.92,61.24,60.81,60.99,46100.0,57.9126,58.2168,57.8081,57.9792,46100.0
2014-07-07 10:30:00,60.99,61.03,60.83,60.9,38700.0,57.9792,58.0172,57.8271,57.8936,38700.0
2014-07-07 11:00:00,60.9,60.93,60.69,60.77,49300.0,57.8936,57.9222,57.694,57.77,49300.0
2014-07-07 11:30:00,60.77,60.77,60.55,60.69,20000.0,57.77,57.77,57.5609,57.694,20000.0
2014-07-07 12:00:00,60.71,60.88,60.63,60.64,28800.0,57.713,57.8746,57.637,57.6465,28800.0
2014-07-07 12:30:00,60.65,60.68,60.53,60.56,31400.0,57.656,57.6845,57.5419,57.5704,31400.0
2014-07-07 13:00:00,60.56,60.58,60.29,60.35,29400.0,57.5704,57.5894,57.3137,57.3708,29400.0
2014-07-07 13:30:00,60.35,60.63,60.35,60.53,29000.0,57.3708,57.637,57.3708,57.5419,29000.0
2014-07-07 14:00:00,60.54,60.59,60.33,60.37,23100.0,57.5514,57.5989,57.3518,57.3898,23100.0
2014-07-07 14:30:00,60.38,60.39,60.2,60.37,43700.0,57.3993,57.4088,57.2282,57.3898,43700.0
2014-07-07 15:00:00,60.36,60.58,60.3,60.55,48200.0,57.3803,57.5894,57.3233,57.5609,48200.0
2014-07-07 15:30:00,60.53,60.57,60.45,60.49,89200.0,57.5419,57.5799,57.4658,57.5039,89200.0
2014-07-08 09:30:00,60.44,60.5,59.47,59.87,62500.0,57.4563,57.5134,56.5342,56.9145,62500.0
2014-07-08 10:00:00,59.86,59.89,59.33,59.86,73300.0,56.905,56.9335,56.4011,56.905,73300.0
2014-07-08 10:30:00,59.79,60.23,59.78,60.02,75100.0,56.8384,57.2567,56.8289,57.0571,75100.0
2014-07-08 11:00:00,60.0,60.0,59.49,59.54,61700.0,57.0381,57.0381,56.5532,56.6008,61700.0
2014-07-08 11:30:00,59.55,59.63,59.27,59.34,73200.0,56.6103,56.6863,56.3441,56.4106,73200.0
2014-07-08 12:00:00,59.36,59.36,59.05,59.24,65400.0,56.4297,56.4297,56.135,56.3156,65400.0
2014-07-08 12:30:00,59.24,59.39,59.17,59.37,50100.0,56.3156,56.4582,56.249,56.4392,50100.0
2014-07-08 13:00:00,59.38,59.8,59.38,59.78,33300.0,56.4487,56.8479,56.4487,56.8289,33300.0
2014-07-08 13:30:00,59.78,59.79,59.55,59.56,44200.0,56.8289,56.8384,56.6103,56.6198,44200.0
2014-07-08 14:00:00,59.52,59.59,59.44,59.48,44500.0,56.5818,56.6483,56.5057,56.5437,44500.0
2014-07-08 14:30:00,59.48,59.52,59.35,59.43,68400.0,56.5437,56.5818,56.4201,56.4962,68400.0
2014-07-08 15:00:00,59.42,59.42,59.25,59.31,79800.0,56.4867,56.4867,56.3251,56.3821,79800.0
2014-07-08 15:30:00,59.3,59.43,59.1,59.1,280300.0,56.3726,56.4962,56.1825,56.1825,280300.0
2014-07-09 09:30:00,59.36,59.74,58.9,58.92,100500.0,56.4297,56.7909,55.9924,56.0114,100500.0
2014-07-09 10:00:00,58.92,59.37,58.81,59.24,98600.0,56.0114,56.4392,55.9068,56.3156,98600.0
2014-07-09 10:30:00,59.26,59.47,59.16,59.44,109800.0,56.3346,56.5342,56.2395,56.5057,109800.0
2014-07-09 11:00:00,59.39,59.43,59.18,59.34,65500.0,56.4582,56.4962,56.2585,56.4106,65500.0
2014-07-09 11:30:00,59.35,59.46,59.31,59.45,65400.0,56.4201,56.5247,56.3821,56.5152,65400.0
2014-07-09 12:00:00,59.45,59.71,59.42,59.62,36300.0,56.5152,56.7624,56.4867,56.6768,36300.0
2014-07-09 12:30:00,59.66,59.71,59.54,59.62,77400.0,56.7148,56.7624,56.6008,56.6768,77400.0
2014-07-09 13:00:00,59.62,59.67,59.58,59.61,80200.0,56.6768,56.7244,56.6388,56.6673,80200.0
2014-07-09 13:30:00,59.63,59.86,59.57,59.76,57900.0,56.6863,56.905,56.6293,56.8099,57900.0
2014-07-09 14:00:00,59.76,59.93,59.49,59.7,62600.0,56.8099,56.9715,56.5532,56.7529,62600.0
2014-07-09 14:30:00,59.7,59.75,59.59,59.68,61800.0,56.7529,56.8004,56.6483,56.7339,61800.0
2014-07-09 15:00:00,59.69,59.86,59.67,59.76,74400.0,56.7434,56.905,56.7244,56.8099,74400.0
2014-07-09 15:30:00,59.76,59.84,59.56,59.74,142900.0,56.8099,56.886,56.6198,56.7909,142900.0
2014-07-10 09:30:00,59.31,59.31,58.32,59.11,102600.0,56.3821,56.3821,55.441,56.192,102600.0
2014-07-10 10:00:00,59.09,59.4,58.98,59.31,77400.0,56.173,56.4677,56.0684,56.3821,77400.0
2014-07-10 10:30:00,59.31,59.38,59.12,59.27,91000.0,56.3821,56.4487,56.2015,56.3441,91000.0
2014-07-10 11:00:00,59.26,59.32,59.23,59.26,70400.0,56.3346,56.3916,56.3061,56.3346,70400.0
2014-07-10 11:30:00,59.27,59.63,59.24,59.59,41800.0,56.3441,56.6863,56.3156,56.6483,41800.0
2014-07-10 12:00:00,59.59,59.92,59.58,59.82,18600.0,56.6483,56.962,56.6388,56.8669,18600.0
2014-07-10 12:30:00,59.84,59.89,59.7,59.85,18500.0,56.886,56.9335,56.7529,56.8955,18500.0
2014-07-10 13:00:00,59.84,60.27,59.82,60.13,36500.0,56.886,57.2947,56.8669,57.1616,36500.0
2014-07-10 13:30:00,60.12,60.23,60.05,60.08,20400.0,57.1521,57.2567,57.0856,57.1141,20400.0
2014-07-10 14:00:00,60.1,60.17,60.02,60.06,17700.0,57.1331,57.1997,57.0571,57.0951,17700.0
2014-07-10 14:30:00,60.12,60.12,59.88,59.93,50700.0,57.1521,57.1521,56.924,56.9715,50700.0
2014-07-10 15:00:00,59.92,59.99,59.72,59.94,33900.0,56.962,57.0286,56.7719,56.981,33900.0
2014-07-10 15:30:00,59.97,60.03,59.77,59.83,69600.0,57.0095,57.0666,56.8194,56.8765,69600.0
2014-07-11 09:30:00,59.77,60.08,59.53,59.94,28100.0,56.8194,57.1141,56.5913,56.981,28100.0
2014-07-11 10:00:00,59.92,60.24,59.72,60.08,44300.0,56.962,57.2662,56.7719,57.1141,44300.0
2014-07-11 10:30:00,60.11,60.2,59.91,60.1,32300.0,57.1426,57.2282,56.9525,57.1331,32300.0
2014-07-11 11:00:00,60.08,60.21,60.0,60.19,54700.0,57.1141,57.2377,57.0381,57.2187,54700.0
2014-07-11 11:30:00,60.22,60.36,60.05,60.09,47300.0,57.2472,57.3803,57.0856,57.1236,47300.0
2014-07-11 12:00:00,60.09,60.34,60.09,60.23,37400.0,57.1236,57.3613,57.1236,57.2567,37400.0
2014-07-11 12:30:00,60.25,60.26,60.16,60.16,12500.0,57.2757,57.2852,57.1902,57.1902,12500.0
2014-07-11 13:00:00,60.16,60.48,60.16,60.46,22900.0,57.1902,57.4944,57.1902,57.4754,22900.0
2014-07-11 13:30:00,60.46,60.57,60.35,60.49,14000.0,57.4754,57.5799,57.3708,57.5039,14000.0
2014-07-11 14:00:00,60.52,60.6,60.42,60.5,18700.0,57.5324,57.6084,57.4373,57.5134,18700.0
2014-07-11 14:30:00,60.47,60.59,60.32,60.41,72500.0,57.4849,57.5989,57.3423,57.4278,72500.0
2014-07-11 15:00:00,60.44,60.45,60.26,60.29,27500.0,57.4563,57.4658,57.2852,57.3137,27500.0
2014-07-11 15:30:00,60.31,60.39,60.21,60.28,66400.0,57.3328,57.4088,57.2377,57.3042,66400.0
2014-07-14 09:30:00,60.74,60.94,60.6,60.8,56000.0,57.7415,57.9317,57.6084,57.7986,56000.0
2014-07-14 10:00:00,60.83,60.84,60.68,60.72,68700.0,57.8271,57.8366,57.6845,57.7225,68700.0
2014-07-14 10:30:00,60.72,60.72,60.56,60.6,17700.0,57.7225,57.7225,57.5704,57.6084,17700.0
2014-07-14 11:00:00,60.6,60.68,60.56,60.58,33700.0,57.6084,57.6845,57.5704,57.5894,33700.0
2014-07-14 11:30:00,60.59,60.6,60.36,60.39,16900.0,57.5989,57.6084,57.3803,57.4088,16900.0
2014-07-14 12:00:00,60.38,60.44,60.26,60.35,27200.0,57.3993,57.4563,57.2852,57.3708,27200.0
2014-07-14 12:30:00,60.36,60.45,60.31,60.34,20900.0,57.3803,57.4658,57.3328,57.3613,20900.0
2014-07-14 13:00:00,60.33,60.36,60.2,60.23,16200.0,57.3518,57.3803,57.2282,57.2567,16200.0
2014-07-14 13:30:00,60.23,60.35,60.19,60.35,26800.0,57.2567,57.3708,57.2187,57.3708,26800.0
2014-07-14 14:00:00,60.35,60.42,60.27,60.36,16300.0,57.3708,57.4373,57.2947,57.3803,16300.0
2014-07-14 14:30:00,60.36,60.42,60.27,60.33,57200.0,57.3803,57.4373,57.2947,57.3518,57200.0
2014-07-14 15:00:00,60.32,60.36,60.25,60.3,31200.0,57.3423,57.3803,57.2757,57.3233,31200.0
2014-07-14 15:30:00,60.29,60.34,60.16,60.2,95400.0,57.3137,57.3613,57.1902,57.2282,95400.0
2014-07-15 09:30:00,60.05,60.71,60.04,60.41,40200.0,57.0856,57.713,57.0761,57.4278,40200.0
2014-07-15 10:00:00,60.38,60.56,60.31,60.37,52300.0,57.3993,57.5704,57.3328,57.3898,52300.0
2014-07-15 10:30:00,60.4,60.42,60.0,60.27,22800.0,57.4183,57.4373,57.0381,57.2947,22800.0
2014-07-15 11:00:00,60.19,60.4,60.13,60.32,13100.0,57.2187,57.4183,57.1616,57.3423,13100.0
2014-07-15 11:30:00,60.31,60.32,60.06,60.06,8500.0,57.3328,57.3423,57.0951,57.0951,8500.0
2014-07-15 12:00:00,60.08,60.31,59.92,60.29,17000.0,57.1141,57.3328,56.962,57.3137,17000.0
2014-07-15 12:30:00,60.31,60.44,60.14,60.14,21300.0,57.3328,57.4563,57.1711,57.1711,21300.0
2014-07-15 13:00:00,60.19,60.34,60.08,60.26,27600.0,57.2187,57.3613,57.1141,57.2852,27600.0
2014-07-15 13:30:00,60.26,60.31,60.02,60.04,39600.0,57.2852,57.3328,57.0571,57.0761,39600.0
2014-07-15 14:00:00,60.06,60.11,59.96,60.09,22600.0,57.0951,57.1426,57.0,57.1236,22600.0
2014-07-15 14:30:00,60.1,60.13,59.98,60.02,29000.0,57.1331,57.1616,57.019,57.0571,29000.0
2014-07-15 15:00:00,60.0,60.03,59.76,59.9,45400.0,57.0381,57.0666,56.8099,56.943,45400.0
2014-07-15 15:30:00,59.9,59.99,59.82,59.94,69700.0,56.943,57.0286,56.8669,56.981,69700.0
2014-07-16 09:30:00,60.41,60.42,59.99,60.0,50300.0,57.4278,57.4373,57.0286,57.0381,50300.0
2014-07-16 10:00:00,60.04,60.43,60.04,60.26,80600.0,57.0761,57.4468,57.0761,57.2852,80600.0
2014-07-16 10:30:00,60.27,60.34,59.86,59.97,23800.0,57.2947,57.3613,56.905,57.0095,23800.0
2014-07-16 11:00:00,59.98,60.22,59.92,59.93,15600.0,57.019,57.2472,56.962,56.9715,15600.0
2014-07-16 11:30:00,59.93,60.33,59.82,60.24,50700.0,56.9715,57.3518,56.8669,57.2662,50700.0
2014-07-16 12:00:00,60.27,60.36,60.19,60.22,25900.0,57.2947,57.3803,57.2187,57.2472,25900.0
2014-07-16 12:30:00,60.25,60.28,60.18,60.26,14900.0,57.2757,57.3042,57.2092,57.2852,14900.0
2014-07-16 13:00:00,60.27,60.32,60.21,60.27,25400.0,57.2947,57.3423,57.2377,57.2947,25400.0
2014-07-16 13:30:00,60.31,60.45,60.24,60.34,21600.0,57.3328,57.4658,57.2662,57.3613,21600.0
2014-07-16 14:00:00,60.38,60.5,60.3,60.37,33400.0,57.3993,57.5134,57.3233,57.3898,33400.0
2014-07-16 14:30:00,60.37,60.38,60.24,60.24,32500.0,57.3898,57.3993,57.2662,57.2662,32500.0
2014-07-16 15:00:00,60.25,60.37,60.12,60.13,45900.0,57.2757,57.3898,57.1521,57.1616,45900.0
2014-07-16 15:30:00,60.14,60.16,59.95,60.12,101400.0,57.1711,57.1902,56.9905,57.1521,101400.0
2014-07-17 09:30:00,59.97,60.27,59.86,60.12,83600.0,57.0095,57.2947,56.905,57.1521,83600.0
2014-07-17 10:00:00,60.17,60.22,59.84,59.96,51900.0,57.1997,57.2472,56.886,57.0,51900.0
2014-07-17 10:30:00,59.96,60.0,59.73,59.76,55800.0,57.0,57.0381,56.7814,56.8099,55800.0
2014-07-17 11:00:00,59.76,59.79,59.16,59.16,44500.0,56.8099,56.8384,56.2395,56.2395,44500.0
2014-07-17 11:30:00,59.13,59.47,59.1,59.19,32500.0,56.211,56.5342,56.1825,56.268,32500.0
2014-07-17 12:00:00,59.13,59.3,58.98,59.3,47600.0,56.211,56.3726,56.0684,56.3726,47600.0
2014-07-17 12:30:00,59.29,59.37,59.19,59.22,24900.0,56.3631,56.4392,56.268,56.2966,24900.0
2014-07-17 13:00:00,59.24,59.42,59.24,59.33,43600.0,56.3156,56.4867,56.3156,56.4011,43600.0
2014-07-17 13:30:00,59.35,59.44,59.24,59.26,50700.0,56.4201,56.5057,56.3156,56.3346,50700.0
2014-07-17 14:00:00,59.28,59.4,59.19,59.25,51300.0,56.3536,56.4677,56.268,56.3251,51300.0
2014-07-17 14:30:00,59.25,59.25,59.07,59.07,55200.0,56.3251,56.3251,56.154,56.154,55200.0
2014-07-17 15:00:00,59.09,59.09,58.62,58.66,66200.0,56.173,56.173,55.7262,55.7642,66200.0
2014-07-17 15:30:00,58.66,58.77,58.15,58.34,207100.0,55.7642,55.8688,55.2794,55.46,207100.0
2014-07-18 09:30:00,58.81,59.71,58.67,59.5,95200.0,55.9068,56.7624,55.7737,56.5627,95200.0
2014-07-18 10:00:00,59.56,59.56,59.14,59.2,58400.0,56.6198,56.6198,56.2205,56.2776,58400.0
2014-07-18 10:30:00,59.22,59.47,59.19,59.44,23300.0,56.2966,56.5342,56.268,56.5057,23300.0
2014-07-18 11:00:00,59.43,59.47,59.15,59.39,38700.0,56.4962,56.5342,56.23,56.4582,38700.0
2014-07-18 11:30:00,59.44,59.49,59.27,59.39,78000.0,56.5057,56.5532,56.3441,56.4582,78000.0
2014-07-18 12:00:00,59.43,59.61,59.23,59.57,54600.0,56.4962,56.6673,56.3061,56.6293,54600.0
2014-07-18 12:30:00,59.53,59.59,59.45,59.53,11700.0,56.5913,56.6483,56.5152,56.5913,11700.0
2014-07-18 13:00:00,59.54,59.54,59.33,59.34,31500.0,56.6008,56.6008,56.4011,56.4106,31500.0
2014-07-18 13:30:00,59.32,59.41,59.3,59.34,30200.0,56.3916,56.4772,56.3726,56.4106,30200.0
2014-07-18 14:00:00,59.35,59.55,59.32,59.49,34500.0,56.4201,56.6103,56.3916,56.5532,34500.0
2014-07-18 14:30:00,59.49,59.6,59.47,59.58,32700.0,56.5532,56.6578,56.5342,56.6388,32700.0
2014-07-18 15:00:00,59.59,59.69,59.59,59.66,37400.0,56.6483,56.7434,56.6483,56.7148,37400.0
2014-07-18 15:30:00,59.66,59.7,59.44,59.5,113100.0,56.7148,56.7529,56.5057,56.5627,113100.0
2014-07-21 09:30:00,59.28,59.7,59.16,59.6,140600.0,56.3536,56.7529,56.2395,56.6578,140600.0
2014-07-21 10:00:00,59.66,59.66,59.23,59.32,67000.0,56.7148,56.7148,56.3061,56.3916,67000.0
2014-07-21 10:30:00,59.31,59.42,59.06,59.39,37200.0,56.3821,56.4867,56.1445,56.4582,37200.0
2014-07-21 11:00:00,59.36,59.55,59.24,59.35,39200.0,56.4297,56.6103,56.3156,56.4201,39200.0
2014-07-21 11:30:00,59.32,59.4,59.15,59.34,33300.0,56.3916,56.4677,56.23,56.4106,33300.0
2014-07-21 12:00:00,59.39,59.39,59.24,59.35,18500.0,56.4582,56.4582,56.3156,56.4201,18500.0
2014-07-21 12:30:00,59.38,59.42,59.26,59.29,31300.0,56.4487,56.4867,56.3346,56.3631,31300.0
2014-07-21 13:00:00,59.3,59.51,59.24,59.48,48400.0,56.3726,56.5723,56.3156,56.5437,48400.0
2014-07-21 13:30:00,59.5,59.62,59.47,59.5,47500.0,56.5627,56.6768,56.5342,56.5627,47500.0
2014-07-21 14:00:00,59.53,59.64,59.52,59.54,81400.0,56.5913,56.6958,56.5818,56.6008,81400.0
2014-07-21 14:30:00,59.56,59.56,59.42,59.47,21000.0,56.6198,56.6198,56.4867,56.5342,21000.0
2014-07-21 15:00:00,59.46,59.5,59.35,59.48,36500.0,56.5247,56.5627,56.4201,56.5437,36500.0
2014-07-21 15:30:00,59.5,59.5,59.32,59.43,67400.0,56.5627,56.5627,56.3916,56.4962,67400.0
2014-07-22 09:30:00,59.75,60.0,59.5,59.69,84400.0,56.8004,57.0381,56.5627,56.7434,84400.0
2014-07-22 10:00:00,59.7,60.05,59.7,59.99,105400.0,56.7529,57.0856,56.7529,57.0286,105400.0
2014-07-22 10:30:00,60.02,60.45,60.02,60.25,77400.0,57.0571,57.4658,57.0571,57.2757,77400.0
2014-07-22 11:00:00,60.29,60.42,60.12,60.28,63900.0,57.3137,57.4373,57.1521,57.3042,63900.0
2014-07-22 11:30:00,60.28,60.51,60.28,60.43,38300.0,57.3042,57.5229,57.3042,57.4468,38300.0
2014-07-22 12:00:00,60.45,60.57,60.42,60.5,30900.0,57.4658,57.5799,57.4373,57.5134,30900.0
2014-07-22 12:30:00,60.51,60.54,60.42,60.54,30200.0,57.5229,57.5514,57.4373,57.5514,30200.0
2014-07-22 13:00:00,60.52,60.53,60.35,60.36,26400.0,57.5324,57.5419,57.3708,57.3803,26400.0
2014-07-22 13:30:00,60.37,60.39,60.16,60.17,24600.0,57.3898,57.4088,57.1902,57.1997,24600.0
2014-07-22 14:00:00,60.17,60.21,60.12,60.12,22400.0,57.1997,57.2377,57.1521,57.1521,22400.0
2014-07-22 14:30:00,60.11,60.12,59.9,60.01,25700.0,57.1426,57.1521,56.943,57.0476,25700.0
2014-07-22 15:00:00,60.0,60.05,59.96,60.05,30500.0,57.0381,57.0856,57.0,57.0856,30500.0
2014-07-22 15:30:00,60.07,60.1,59.91,60.0,77600.0,57.1046,57.1331,56.9525,57.0381,77600.0
2014-07-23 09:30:00,60.28,60.31,59.9,60.02,33000.0,57.3042,57.3328,56.943,57.0571,33000.0
2014-07-23 10:00:00,59.98,60.19,59.86,60.06,27100.0,57.019,57.2187,56.905,57.0951,27100.0
2014-07-23 10:30:00,60.11,60.3,60.01,60.12,53300.0,57.1426,57.3233,57.0476,57.1521,53300.0
2014-07-23 11:00:00,60.16,60.25,60.03,60.15,28200.0,57.1902,57.2757,57.0666,57.1807,28200.0
2014-07-23 11:30:00,60.16,60.27,60.14,60.16,39200.0,57.1902,57.2947,57.1711,57.1902,39200.0
2014-07-23 12:00:00,60.26,60.27,60.11,60.16,19500.0,57.2852,57.2947,57.1426,57.1902,19500.0
2014-07-23 12:30:00,60.2,60.22,60.13,60.21,7700.0,57.2282,57.2472,57.1616,57.2377,7700.0
2014-07-23 13:00:00,60.18,60.26,60.15,60.26,8000.0,57.2092,57.2852,57.1807,57.2852,8000.0
2014-07-23 13:30:00,60.25,60.29,60.17,60.17,21100.0,57.2757,57.3137,57.1997,57.1997,21100.0
2014-07-23 14:00:00,60.19,60.22,60.12,60.15,28800.0,57.2187,57.2472,57.1521,57.1807,28800.0
2014-07-23 14:30:00,60.15,60.29,60.13,60.27,32100.0,57.1807,57.3137,57.1616,57.2947,32100.0
2014-07-23 15:00:00,60.27,60.29,60.22,60.23,39400.0,57.2947,57.3137,57.2472,57.2567,39400.0
2014-07-23 15:30:00,60.23,60.24,60.12,60.19,90000.0,57.2567,57.2662,57.1521,57.2187,90000.0
2014-07-24 09:30:00,60.63,60.76,59.95,60.31,60300.0,57.637,57.7605,56.9905,57.3328,60300.0
2014-07-24 10:00:00,60.3,60.4,60.17,60.33,45600.0,57.3233,57.4183,57.1997,57.3518,45600.0
2014-07-24 10:30:00,60.33,60.61,60.32,60.54,20300.0,57.3518,57.6179,57.3423,57.5514,20300.0
2014-07-24 11:00:00,60.56,60.72,60.52,60.63,27500.0,57.5704,57.7225,57.5324,57.637,27500.0
2014-07-24 11:30:00,60.65,60.66,60.52,60.56,19600.0,57.656,57.6655,57.5324,57.5704,19600.0
2014-07-24 12:00:00,60.58,60.61,60.46,60.48,15500.0,57.5894,57.6179,57.4754,57.4944,15500.0
2014-07-24 12:30:00,60.46,60.51,60.4,60.42,8200.0,57.4754,57.5229,57.4183,57.4373,8200.0
2014-07-24 13:00:00,60.46,60.46,60.21,60.34,14200.0,57.4754,57.4754,57.2377,57.3613,14200.0
2014-07-24 13:30:00,60.35,60.4,60.25,60.38,24900.0,57.3708,57.4183,57.2757,57.3993,24900.0
2014-07-24 14:00:00,60.36,60.42,60.31,60.32,25600.0,57.3803,57.4373,57.3328,57.3423,25600.0
2014-07-24 14:30:00,60.32,60.34,60.1,60.12,20700.0,57.3423,57.3613,57.1331,57.1521,20700.0
2014-07-24 15:00:00,60.12,60.14,59.86,59.9,29400.0,57.1521,57.1711,56.905,56.943,29400.0
2014-07-24 15:30:00,59.89,60.01,59.88,60.0,83500.0,56.9335,57.0476,56.924,57.0381,83500.0
2014-07-25 09:30:00,59.72,59.99,59.5,59.78,28400.0,56.7719,57.0286,56.5627,56.8289,28400.0
2014-07-25 10:00:00,59.84,59.93,59.75,59.75,53700.0,56.886,56.9715,56.8004,56.8004,53700.0
2014-07-25 10:30:00,59.74,59.87,59.45,59.45,37600.0,56.7909,56.9145,56.5152,56.5152,37600.0
2014-07-25 11:00:00,59.45,59.49,59.18,59.37,19700.0,56.5152,56.5532,56.2585,56.4392,19700.0
2014-07-25 11:30:00,59.38,59.52,59.38,59.42,14600.0,56.4487,56.5818,56.4487,56.4867,14600.0
2014-07-25 12:00:00,59.43,59.51,59.31,59.37,18000.0,56.4962,56.5723,56.3821,56.4392,18000.0
2014-07-25 12:30:00,59.37,59.37,59.23,59.25,12400.0,56.4392,56.4392,56.3061,56.3251,12400.0
2014-07-25 13:00:00,59.23,59.35,59.2,59.2,36900.0,56.3061,56.4201,56.2776,56.2776,36900.0
2014-07-25 13:30:00,59.21,59.35,59.09,59.11,57600.0,56.2871,56.4201,56.173,56.192,57600.0
2014-07-25 14:00:00,59.07,59.22,59.06,59.21,11400.0,56.154,56.2966,56.1445,56.2871,11400.0
2014-07-25 14:30:00,59.23,59.31,59.15,59.23,21400.0,56.3061,56.3821,56.23,56.3061,21400.0
2014-07-25 15:00:00,59.23,59.27,59.1,59.12,38300.0,56.3061,56.3441,56.1825,56.2015,38300.0
2014-07-25 15:30:00,59.12,59.19,58.96,59.14,117600.0,56.2015,56.268,56.0494,56.2205,117600.0
2014-07-28 09:30:00,59.37,59.4,58.95,59.23,37700.0,56.4392,56.4677,56.0399,56.3061,37700.0
2014-07-28 10:00:00,59.23,59.29,58.8,58.92,56500.0,56.3061,56.3631,55.8973,56.0114,56500.0
2014-07-28 10:30:00,58.94,59.1,58.85,58.89,40900.0,56.0304,56.1825,55.9448,55.9829,40900.0
2014-07-28 11:00:00,58.88,58.96,58.75,58.85,47700.0,55.9734,56.0494,55.8498,55.9448,47700.0
2014-07-28 11:30:00,58.86,58.87,58.62,58.81,48200.0,55.9543,55.9638,55.7262,55.9068,48200.0
2014-07-28 12:00:00,58.77,58.86,58.53,58.54,24200.0,55.8688,55.9543,55.6406,55.6501,24200.0
2014-07-28 12:30:00,58.54,58.57,58.35,58.37,31600.0,55.6501,55.6787,55.4695,55.4885,31600.0
2014-07-28 13:00:00,58.37,58.46,58.3,58.41,71200.0,55.4885,55.5741,55.422,55.5266,71200.0
2014-07-28 13:30:00,58.41,58.63,58.4,58.62,21000.0,55.5266,55.7357,55.517,55.7262,21000.0
2014-07-28 14:00:00,58.62,58.67,58.51,58.53,14700.0,55.7262,55.7737,55.6216,55.6406,14700.0
2014-07-28 14:30:00,58.51,58.51,58.22,58.24,25000.0,55.6216,55.6216,55.3459,55.3649,25000.0
2014-07-28 15:00:00,58.25,58.26,57.95,58.06,71800.0,55.3745,55.384,55.0893,55.1938,71800.0
2014-07-28 15:30:00,58.07,58.09,57.9,57.98,104700.0,55.2033,55.2223,55.0417,55.1178,104700.0
2014-07-29 09:30:00,58.29,58.97,57.78,57.91,64200.0,55.4125,56.0589,54.9277,55.0512,64200.0
2014-07-29 10:00:00,57.95,58.34,57.91,58.32,34100.0,55.0893,55.46,55.0512,55.441,34100.0
2014-07-29 10:30:00,58.32,58.34,58.11,58.15,35800.0,55.441,55.46,55.2414,55.2794,35800.0
2014-07-29 11:00:00,58.15,58.15,57.69,57.69,27100.0,55.2794,55.2794,54.8421,54.8421,27100.0
2014-07-29 11:30:00,57.69,57.73,57.47,57.62,24600.0,54.8421,54.8801,54.633,54.7756,24600.0
2014-07-29 12:00:00,57.63,57.65,57.53,57.61,23700.0,54.7851,54.8041,54.69,54.766,23700.0
2014-07-29 12:30:00,57.59,57.9,57.58,57.87,44900.0,54.747,55.0417,54.7375,55.0132,44900.0
2014-07-29 13:00:00,57.88,57.94,57.82,57.9,31200.0,55.0227,55.0798,54.9657,55.0417,31200.0
2014-07-29 13:30:00,57.89,57.98,57.87,57.87,17000.0,55.0322,55.1178,55.0132,55.0132,17000.0
2014-07-29 14:00:00,57.87,57.92,57.6,57.73,34200.0,55.0132,55.0607,54.7565,54.8801,34200.0
2014-07-29 14:30:00,57.75,57.85,57.63,57.81,31900.0,54.8991,54.9942,54.7851,54.9562,31900.0
2014-07-29 15:00:00,57.8,57.89,57.75,57.8,62300.0,54.9467,55.0322,54.8991,54.9467,62300.0
2014-07-29 15:30:00,57.79,57.8,57.42,57.47,160200.0,54.9372,54.9467,54.5854,54.633,160200.0
2014-07-30 09:30:00,57.96,58.0,57.64,57.86,48500.0,55.0988,55.1368,54.7946,55.0037,48500.0
2014-07-30 10:00:00,57.84,57.87,57.43,57.44,61400.0,54.9847,55.0132,54.5949,54.6044,61400.0
2014-07-30 10:30:00,57.45,57.64,57.23,57.36,56200.0,54.6139,54.7946,54.4048,54.5284,56200.0
2014-07-30 11:00:00,57.41,57.74,57.26,57.74,33300.0,54.5759,54.8896,54.4333,54.8896,33300.0
2014-07-30 11:30:00,57.72,57.79,57.52,57.56,19800.0,54.8706,54.9372,54.6805,54.7185,19800.0
2014-07-30 12:00:00,57.53,57.76,57.51,57.62,22400.0,54.69,54.9086,54.671,54.7756,22400.0
2014-07-30 12:30:00,57.68,57.79,57.52,57.76,29400.0,54.8326,54.9372,54.6805,54.9086,29400.0
2014-07-30 13:00:00,57.8,57.8,57.53,57.53,13700.0,54.9467,54.9467,54.69,54.69,13700.0
2014-07-30 13:30:00,57.58,57.74,57.56,57.7,17100.0,54.7375,54.8896,54.7185,54.8516,17100.0
2014-07-30 14:00:00,57.66,57.81,57.51,57.72,44300.0,54.8136,54.9562,54.671,54.8706,44300.0
2014-07-30 14:30:00,57.78,57.8,57.6,57.66,26000.0,54.9277,54.9467,54.7565,54.8136,26000.0
2014-07-30 15:00:00,57.67,57.84,57.62,57.73,26500.0,54.8231,54.9847,54.7756,54.8801,26500.0
2014-07-30 15:30:00,57.76,57.93,57.74,57.88,141600.0,54.9086,55.0702,54.8896,55.0227,141600.0
2014-07-31 09:30:00,57.24,57.45,56.63,57.27,71000.0,54.4143,54.6139,53.8344,54.4428,71000.0
2014-07-31 10:00:00,57.21,57.26,56.72,56.78,40200.0,54.3858,54.4333,53.92,53.977,40200.0
2014-07-31 10:30:00,56.79,56.85,55.9,56.0,91200.0,53.9865,54.0436,53.1405,53.2355,91200.0
2014-07-31 11:00:00,56.0,56.1,55.62,55.63,153900.0,53.2355,53.3306,52.8743,52.8838,153900.0
2014-07-31 11:30:00,55.64,55.64,54.76,55.11,308200.0,52.8933,52.8933,52.0567,52.3895,308200.0
2014-07-31 12:00:00,55.15,55.51,55.09,55.51,174400.0,52.4275,52.7697,52.3704,52.7697,174400.0
2014-07-31 12:30:00,55.5,56.0,55.46,55.92,76600.0,52.7602,53.2355,52.7222,53.1595,76600.0
2014-07-31 13:00:00,55.99,56.06,55.94,55.99,100900.0,53.226,53.2926,53.1785,53.226,100900.0
2014-07-31 13:30:00,55.99,56.25,55.94,55.97,83000.0,53.226,53.4732,53.1785,53.207,83000.0
2014-07-31 14:00:00,55.94,56.07,55.86,56.05,88100.0,53.1785,53.3021,53.1024,53.2831,88100.0
2014-07-31 14:30:00,56.05,56.08,55.86,55.86,95500.0,53.2831,53.3116,53.1024,53.1024,95500.0
2014-07-31 15:00:00,55.86,56.21,55.86,56.18,176700.0,53.1024,53.4352,53.1024,53.4066,176700.0
2014-07-31 15:30:00,56.18,56.36,56.14,56.19,641900.0,53.4066,53.5778,53.3686,53.4161,641900.0
2014-08-01 09:30:00,55.99,56.97,55.23,56.94,244600.0,53.226,54.1576,52.5035,54.1291,244600.0
2014-08-01 10:00:00,56.96,57.07,56.46,56.73,299000.0,54.1481,54.2527,53.6728,53.9295,299000.0
2014-08-01 10:30:00,56.73,56.98,56.66,56.82,140500.0,53.9295,54.1671,53.8629,54.015,140500.0
2014-08-01 11:00:00,56.82,56.93,56.5,56.51,270000.0,54.015,54.1196,53.7108,53.7203,270000.0
2014-08-01 11:30:00,56.5,56.53,56.21,56.31,315900.0,53.7108,53.7394,53.4352,53.5302,315900.0
2014-08-01 12:00:00,56.3,56.49,56.21,56.28,49200.0,53.5207,53.7013,53.4352,53.5017,49200.0
2014-08-01 12:30:00,56.28,56.54,56.2,56.45,35700.0,53.5017,53.7489,53.4257,53.6633,35700.0
2014-08-01 13:00:00,56.45,56.84,56.43,56.84,130700.0,53.6633,54.0341,53.6443,54.0341,130700.0
2014-08-01 13:30:00,56.81,57.14,56.78,57.03,89500.0,54.0055,54.3192,53.977,54.2147,89500.0
2014-08-01 14:00:00,57.01,57.13,56.81,56.84,46800.0,54.1957,54.3097,54.0055,54.0341,46800.0
2014-08-01 14:30:00,56.85,56.92,56.65,56.73,21700.0,54.0436,54.1101,53.8534,53.9295,21700.0
2014-08-01 15:00:00,56.71,57.09,56.66,56.99,75300.0,53.9105,54.2717,53.8629,54.1767,75300.0
2014-08-01 15:30:00,56.98,57.11,56.96,57.0,224800.0,54.1671,54.2907,54.1481,54.1862,224800.0
2014-08-04 09:30:00,57.46,58.06,57.2,58.0,166300.0,54.6234,55.1938,54.3763,55.1368,166300.0
2014-08-04 10:00:00,58.0,58.07,57.7,57.78,112500.0,55.1368,55.2033,54.8516,54.9277,112500.0
2014-08-04 10:30:00,57.76,57.83,57.28,57.42,147200.0,54.9086,54.9752,54.4523,54.5854,147200.0
2014-08-04 11:00:00,57.39,57.55,57.26,57.54,162300.0,54.5569,54.709,54.4333,54.6995,162300.0
2014-08-04 11:30:00,57.56,57.56,57.18,57.5,135800.0,54.7185,54.7185,54.3573,54.6615,135800.0
2014-08-04 12:00:00,57.5,57.55,57.28,57.47,122100.0,54.6615,54.709,54.4523,54.633,122100.0
2014-08-04 12:30:00,57.44,57.44,57.22,57.4,87600.0,54.6044,54.6044,54.3953,54.5664,87600.0
2014-08-04 13:00:00,57.41,57.54,57.15,57.49,107800.0,54.5759,54.6995,54.3288,54.652,107800.0
2014-08-04 13:30:00,57.5,57.91,57.49,57.82,83600.0,54.6615,55.0512,54.652,54.9657,83600.0
2014-08-04 14:00:00,57.82,57.88,57.68,57.75,70800.0,54.9657,55.0227,54.8326,54.8991,70800.0
2014-08-04 14:30:00,57.75,58.22,57.67,58.16,90700.0,54.8991,55.3459,54.8231,55.2889,90700.0
2014-08-04 15:00:00,58.14,58.5,58.05,58.32,189400.0,55.2699,55.6121,55.1843,55.441,189400.0
2014-08-04 15:30:00,58.37,58.5,58.1,58.12,315800.0,55.4885,55.6121,55.2319,55.2509,315800.0
2014-08-05 09:30:00,60.5,61.18,60.02,60.58,677400.0,57.5134,58.1598,57.0571,57.5894,677400.0
2014-08-05 10:00:00,60.59,60.79,59.95,60.49,182000.0,57.5989,57.7891,56.9905,57.5039,182000.0
2014-08-05 10:30:00,60.48,60.81,60.4,60.56,194500.0,57.4944,57.8081,57.4183,57.5704,194500.0
2014-08-05 11:00:00,60.57,61.14,60.46,60.75,160500.0,57.5799,58.1218,57.4754,57.751,160500.0
2014-08-05 11:30:00,60.72,60.95,60.56,60.92,92900.0,57.7225,57.9412,57.5704,57.9126,92900.0
2014-08-05 12:00:00,60.93,61.0,60.43,60.73,104300.0,57.9222,57.9887,57.4468,57.732,104300.0
2014-08-05 12:30:00,60.71,60.83,60.58,60.73,76100.0,57.713,57.8271,57.5894,57.732,76100.0
2014-08-05 13:00:00,60.75,60.83,60.6,60.67,62000.0,57.751,57.8271,57.6084,57.675,62000.0
2014-08-05 13:30:00,60.68,60.69,59.98,60.0,89300.0,57.6845,57.694,57.019,57.0381,89300.0
2014-08-05 14:00:00,60.0,60.11,59.47,59.72,120600.0,57.0381,57.1426,56.5342,56.7719,120600.0
2014-08-05 14:30:00,59.73,60.04,59.66,59.66,86800.0,56.7814,57.0761,56.7148,56.7148,86800.0
2014-08-05 15:00:00,59.65,59.77,59.28,59.59,178300.0,56.7053,56.8194,56.3536,56.6483,178300.0
2014-08-05 15:30:00,59.6,59.76,59.55,59.62,280900.0,56.6578,56.8099,56.6103,56.6768,280900.0
2014-08-06 09:30:00,59.32,59.4,58.88,59.01,129300.0,56.3916,56.4677,55.9734,56.0969,129300.0
2014-08-06 10:00:00,59.02,59.62,59.02,59.62,102400.0,56.1064,56.6768,56.1064,56.6768,102400.0
2014-08-06 10:30:00,59.62,60.37,59.56,60.34,65600.0,56.6768,57.3898,56.6198,57.3613,65600.0
2014-08-06 11:00:00,60.31,60.54,60.13,60.48,66100.0,57.3328,57.5514,57.1616,57.4944,66100.0
2014-08-06 11:30:00,60.52,60.97,60.51,60.94,72300.0,57.5324,57.9602,57.5229,57.9317,72300.0
2014-08-06 12:00:00,60.92,60.97,60.46,60.48,41400.0,57.9126,57.9602,57.4754,57.4944,41400.0
2014-08-06 12:30:00,60.51,60.71,60.37,60.37,21400.0,57.5229,57.713,57.3898,57.3898,21400.0
2014-08-06 13:00:00,60.31,60.36,60.16,60.23,68700.0,57.3328,57.3803,57.1902,57.2567,68700.0
2014-08-06 13:30:00,60.25,60.25,59.79,59.81,54700.0,57.2757,57.2757,56.8384,56.8574,54700.0
2014-08-06 14:00:00,59.8,59.81,59.53,59.73,70900.0,56.8479,56.8574,56.5913,56.7814,70900.0
2014-08-06 14:30:00,59.73,59.8,59.47,59.72,60800.0,56.7814,56.8479,56.5342,56.7719,60800.0
2014-08-06 15:00:00,59.74,59.8,59.45,59.48,80600.0,56.7909,56.8479,56.5152,56.5437,80600.0
2014-08-06 15:30:00,59.47,59.5,59.33,59.36,281900.0,56.5342,56.5627,56.4011,56.4297,281900.0
2014-08-07 09:30:00,59.74,59.83,59.32,59.57,53000.0,56.7909,56.8765,56.3916,56.6293,53000.0
2014-08-07 10:00:00,59.7,59.76,59.18,59.61,111500.0,56.7529,56.8099,56.2585,56.6673,111500.0
2014-08-07 10:30:00,59.66,60.18,59.57,60.18,122500.0,56.7148,57.2092,56.6293,57.2092,122500.0
2014-08-07 11:00:00,60.17,60.52,59.97,60.38,117400.0,57.1997,57.5324,57.0095,57.3993,117400.0
2014-08-07 11:30:00,60.39,60.39,60.0,60.34,38600.0,57.4088,57.4088,57.0381,57.3613,38600.0
2014-08-07 12:00:00,60.32,60.33,59.84,60.23,150200.0,57.3423,57.3518,56.886,57.2567,150200.0
2014-08-07 12:30:00,60.22,60.24,60.05,60.12,52900.0,57.2472,57.2662,57.0856,57.1521,52900.0
2014-08-07 13:00:00,60.14,60.51,60.14,60.5,78000.0,57.1711,57.5229,57.1711,57.5134,78000.0
2014-08-07 13:30:00,60.52,60.6,60.39,60.39,55200.0,57.5324,57.6084,57.4088,57.4088,55200.0
2014-08-07 14:00:00,60.39,60.4,59.97,60.03,39700.0,57.4088,57.4183,57.0095,57.0666,39700.0
2014-08-07 14:30:00,60.03,60.05,59.73,59.75,98400.0,57.0666,57.0856,56.7814,56.8004,98400.0
2014-08-07 15:00:00,59.73,59.83,59.5,59.64,106000.0,56.7814,56.8765,56.5627,56.6958,106000.0
2014-08-07 15:30:00,59.65,60.36,59.65,60.27,401800.0,56.7053,57.3803,56.7053,57.2947,401800.0
2014-08-08 09:30:00,60.21,61.0,60.08,60.67,66500.0,57.2377,57.9887,57.1141,57.675,66500.0
2014-08-08 10:00:00,60.67,61.01,60.66,60.98,157200.0,57.675,57.9982,57.6655,57.9697,157200.0
2014-08-08 10:30:00,60.98,61.29,60.93,61.27,135500.0,57.9697,58.2644,57.9222,58.2454,135500.0
2014-08-08 11:00:00,61.26,61.36,61.15,61.35,112900.0,58.2359,58.3309,58.1313,58.3214,112900.0
2014-08-08 11:30:00,61.35,61.43,61.28,61.29,57500.0,58.3214,58.3975,58.2549,58.2644,57500.0
2014-08-08 12:00:00,61.28,61.28,61.08,61.18,43900.0,58.2549,58.2549,58.0647,58.1598,43900.0
2014-08-08 12:30:00,61.18,61.27,61.17,61.23,32600.0,58.1598,58.2454,58.1503,58.2073,32600.0
2014-08-08 13:00:00,61.23,61.48,61.2,61.44,55300.0,58.2073,58.445,58.1788,58.407,55300.0
2014-08-08 13:30:00,61.43,61.56,61.26,61.29,54900.0,58.3975,58.5211,58.2359,58.2644,54900.0
2014-08-08 14:00:00,61.3,61.41,61.3,61.34,38100.0,58.2739,58.3785,58.2739,58.3119,38100.0
2014-08-08 14:30:00,61.34,61.68,61.33,61.5,61400.0,58.3119,58.6351,58.3024,58.464,61400.0
2014-08-08 15:00:00,61.5,61.75,61.5,61.71,84700.0,58.464,58.7017,58.464,58.6636,84700.0
2014-08-08 15:30:00,61.72,61.98,61.68,61.96,248900.0,58.6732,58.9203,58.6351,58.9013,248900.0
2014-08-11 09:30:00,62.21,62.82,62.14,62.53,290000.0,59.139,59.7188,59.0724,59.4432,290000.0
2014-08-11 10:00:00,62.61,62.69,62.29,62.39,206600.0,59.5192,59.5953,59.215,59.3101,206600.0
2014-08-11 10:30:00,62.38,62.93,62.31,62.77,116500.0,59.3006,59.8234,59.234,59.6713,116500.0
2014-08-11 11:00:00,62.77,63.38,62.69,63.03,193400.0,59.6713,60.2512,59.5953,59.9185,193400.0
2014-08-11 11:30:00,63.02,63.09,62.63,62.78,241300.0,59.909,59.9755,59.5382,59.6808,241300.0
2014-08-11 12:00:00,62.79,62.93,62.64,62.77,42400.0,59.6903,59.8234,59.5477,59.6713,42400.0
2014-08-11 12:30:00,62.8,63.03,62.75,62.98,57300.0,59.6998,59.9185,59.6523,59.871,57300.0
2014-08-11 13:00:00,62.98,63.14,62.96,63.1,77800.0,59.871,60.0231,59.8519,59.985,77800.0
2014-08-11 13:30:00,63.1,63.13,62.91,63.12,87300.0,59.985,60.0135,59.8044,60.004,87300.0
2014-08-11 14:00:00,63.1,63.22,63.06,63.17,79800.0,59.985,60.0991,59.947,60.0516,79800.0
2014-08-11 14:30:00,63.16,63.21,63.06,63.13,75900.0,60.0421,60.0896,59.947,60.0135,75900.0
2014-08-11 15:00:00,63.13,63.16,62.97,62.98,470900.0,60.0135,60.0421,59.8614,59.871,470900.0
2014-08-11 15:30:00,62.99,63.06,62.94,63.03,300500.0,59.8805,59.947,59.8329,59.9185,300500.0
2014-08-12 09:30:00,62.98,63.52,62.54,63.45,90200.0,59.871,60.3843,59.4527,60.3177,90200.0
2014-08-12 10:00:00,63.47,63.73,63.25,63.64,93100.0,60.3368,60.5839,60.1276,60.4984,93100.0
2014-08-12 10:30:00,63.65,63.78,63.45,63.59,106900.0,60.5079,60.6315,60.3177,60.4508,106900.0
2014-08-12 11:00:00,63.58,63.8,63.54,63.69,96100.0,60.4413,60.6505,60.4033,60.5459,96100.0
2014-08-12 11:30:00,63.71,64.02,63.67,63.91,70000.0,60.5649,60.8596,60.5269,60.755,70000.0
2014-08-12 12:00:00,63.91,64.24,63.85,64.1,133700.0,60.755,61.0688,60.698,60.9357,133700.0
2014-08-12 12:30:00,64.08,64.22,63.96,63.96,131500.0,60.9166,61.0497,60.8026,60.8026,131500.0
2014-08-12 13:00:00,63.97,64.18,63.96,64.17,109500.0,60.8121,61.0117,60.8026,61.0022,109500.0
2014-08-12 13:30:00,64.16,64.19,64.01,64.11,106200.0,60.9927,61.0212,60.8501,60.9452,106200.0
2014-08-12 14:00:00,64.09,64.24,63.94,64.08,171700.0,60.9262,61.0688,60.7836,60.9166,171700.0
2014-08-12 14:30:00,64.09,65.07,64.02,64.91,2908600.0,60.9262,61.8578,60.8596,61.7057,2908600.0
2014-08-12 15:00:00,64.91,65.28,64.79,65.09,494600.0,61.7057,62.0574,61.5916,61.8768,494600.0
2014-08-12 15:30:00,65.1,65.14,64.95,65.03,803700.0,61.8863,61.9243,61.7437,61.8198,803700.0
2014-08-13 09:30:00,65.0,65.45,65.0,65.38,165900.0,61.7912,62.219,61.7912,62.1525,165900.0
2014-08-13 10:00:00,65.37,65.7,65.35,65.38,232100.0,62.143,62.4567,62.124,62.1525,232100.0
2014-08-13 10:30:00,65.4,65.76,65.39,65.51,148300.0,62.1715,62.5137,62.162,62.2761,148300.0
2014-08-13 11:00:00,65.51,65.73,65.5,65.7,162100.0,62.2761,62.4852,62.2665,62.4567,162100.0
2014-08-13 11:30:00,65.69,65.97,65.69,65.92,115900.0,62.4472,62.7133,62.4472,62.6658,115900.0
2014-08-13 12:00:00,65.91,66.06,65.75,65.8,90300.0,62.6563,62.7989,62.5042,62.5517,90300.0
2014-08-13 12:30:00,65.79,65.9,65.7,65.75,108900.0,62.5422,62.6468,62.4567,62.5042,108900.0
2014-08-13 13:00:00,65.75,65.88,65.64,65.85,160800.0,62.5042,62.6278,62.3996,62.5993,160800.0
2014-08-13 13:30:00,65.86,66.01,65.77,65.83,108600.0,62.6088,62.7514,62.5232,62.5803,108600.0
2014-08-13 14:00:00,65.83,65.91,65.64,65.65,102800.0,62.5803,62.6563,62.3996,62.4091,102800.0
2014-08-13 14:30:00,65.66,66.03,65.65,65.94,121000.0,62.4187,62.7704,62.4091,62.6848,121000.0
2014-08-13 15:00:00,65.95,66.08,65.86,65.9,143900.0,62.6943,62.8179,62.6088,62.6468,143900.0
2014-08-13 15:30:00,65.9,66.09,65.89,66.05,242100.0,62.6468,62.8274,62.6373,62.7894,242100.0
2014-08-14 09:30:00,66.39,66.62,66.07,66.51,156600.0,63.1126,63.3313,62.8084,63.2267,156600.0
2014-08-14 10:00:00,66.51,66.56,66.24,66.31,139700.0,63.2267,63.2742,62.97,63.0366,139700.0
2014-08-14 10:30:00,66.3,66.9,66.26,66.81,98100.0,63.0271,63.5974,62.989,63.5119,98100.0
2014-08-14 11:00:00,66.8,67.17,66.59,67.03,87700.0,63.5024,63.8541,63.3027,63.721,87700.0
2014-08-14 11:30:00,67.03,67.17,66.91,67.09,114500.0,63.721,63.8541,63.6069,63.7781,114500.0
2014-08-14 12:00:00,67.09,67.14,67.05,67.12,78400.0,63.7781,63.8256,63.74,63.8066,78400.0
2014-08-14 12:30:00,67.1,67.15,66.99,67.15,80300.0,63.7876,63.8351,63.683,63.8351,80300.0
2014-08-14 13:00:00,67.15,67.22,67.03,67.09,111400.0,63.8351,63.9016,63.721,63.7781,111400.0
2014-08-14 13:30:00,67.09,67.28,67.0,67.25,100300.0,63.7781,63.9587,63.6925,63.9302,100300.0
2014-08-14 14:00:00,67.25,67.25,67.08,67.13,59700.0,63.9302,63.9302,63.7686,63.8161,59700.0
2014-08-14 14:30:00,67.14,67.17,67.07,67.14,78200.0,63.8256,63.8541,63.759,63.8256,78200.0
2014-08-14 15:00:00,67.14,67.25,67.14,67.25,49400.0,63.8256,63.9302,63.8256,63.9302,49400.0
2014-08-14 15:30:00,67.25,67.36,67.19,67.35,238900.0,63.9302,64.0347,63.8731,64.0252,238900.0
2014-08-15 09:30:00,67.65,67.68,67.03,67.35,200300.0,64.3104,64.3389,63.721,64.0252,200300.0
2014-08-15 10:00:00,67.4,67.41,67.01,67.23,154500.0,64.0728,64.0823,63.702,63.9111,154500.0
2014-08-15 10:30:00,67.23,67.24,66.53,66.9,179500.0,63.9111,63.9207,63.2457,63.5974,179500.0
2014-08-15 11:00:00,66.88,67.0,66.65,66.88,129500.0,63.5784,63.6925,63.3598,63.5784,129500.0
2014-08-15 11:30:00,66.87,66.99,66.66,66.85,121100.0,63.5689,63.683,63.3693,63.5499,121100.0
2014-08-15 12:00:00,66.82,67.46,66.78,67.4,83600.0,63.5214,64.1298,63.4834,64.0728,83600.0
2014-08-15 12:30:00,67.38,67.57,67.26,67.5,67500.0,64.0537,64.2344,63.9397,64.1678,67500.0
2014-08-15 13:00:00,67.47,67.55,67.29,67.54,93900.0,64.1393,64.2154,63.9682,64.2058,93900.0
2014-08-15 13:30:00,67.54,67.56,67.38,67.56,37300.0,64.2058,64.2249,64.0537,64.2249,37300.0
2014-08-15 14:00:00,67.56,68.13,67.56,68.12,89800.0,64.2249,64.7667,64.2249,64.7572,89800.0
2014-08-15 14:30:00,68.12,68.21,68.02,68.04,71400.0,64.7572,64.8428,64.6621,64.6812,71400.0
2014-08-15 15:00:00,68.06,68.19,67.94,68.0,153900.0,64.7002,64.8238,64.5861,64.6431,153900.0
2014-08-15 15:30:00,68.0,68.19,67.99,68.14,169800.0,64.6431,64.8238,64.6336,64.7762,169800.0
2014-08-18 09:30:00,68.38,68.88,68.26,68.85,93400.0,65.0044,65.4797,64.8903,65.4512,93400.0
2014-08-18 10:00:00,68.85,69.76,68.78,68.94,165900.0,65.4512,66.3163,65.3846,65.5367,165900.0
2014-08-18 10:30:00,68.97,69.12,68.87,69.0,61800.0,65.5653,65.7078,65.4702,65.5938,61800.0
2014-08-18 11:00:00,69.0,69.09,68.71,69.03,86200.0,65.5938,65.6793,65.3181,65.6223,86200.0
2014-08-18 11:30:00,69.01,69.76,68.31,69.23,68200.0,65.6033,66.3163,64.9378,65.8124,68200.0
2014-08-18 12:00:00,69.26,69.34,69.09,69.11,72900.0,65.8409,65.917,65.6793,65.6983,72900.0
2014-08-18 12:30:00,69.11,69.18,69.06,69.18,35500.0,65.6983,65.7649,65.6508,65.7649,35500.0
2014-08-18 13:00:00,69.18,69.41,69.06,69.41,109500.0,65.7649,65.9835,65.6508,65.9835,109500.0
2014-08-18 13:30:00,69.42,69.43,69.33,69.37,55600.0,65.993,66.0025,65.9075,65.9455,55600.0
2014-08-18 14:00:00,69.37,69.61,69.34,69.5,95500.0,65.9455,66.1737,65.917,66.0691,95500.0
2014-08-18 14:30:00,69.49,69.64,69.44,69.45,75400.0,66.0596,66.2022,66.012,66.0216,75400.0
2014-08-18 15:00:00,69.45,69.56,69.38,69.51,243200.0,66.0216,66.1261,65.955,66.0786,243200.0
2014-08-18 15:30:00,69.51,69.66,69.46,69.52,260300.0,66.0786,66.2212,66.0311,66.0881,260300.0
2014-08-19 09:30:00,69.32,69.47,68.91,69.26,183200.0,65.898,66.0406,65.5082,65.8409,183200.0
2014-08-19 10:00:00,69.23,69.27,68.93,68.98,164900.0,65.8124,65.8504,65.5272,65.5748,164900.0
2014-08-19 10:30:00,68.99,69.08,68.88,68.96,67600.0,65.5843,65.6698,65.4797,65.5557,67600.0
2014-08-19 11:00:00,68.98,69.0,68.82,68.89,60500.0,65.5748,65.5938,65.4227,65.4892,60500.0
2014-08-19 11:30:00,68.9,68.96,68.86,68.9,64900.0,65.4987,65.5557,65.4607,65.4987,64900.0
2014-08-19 12:00:00,68.9,68.93,68.72,68.88,70700.0,65.4987,65.5272,65.3276,65.4797,70700.0
2014-08-19 12:30:00,68.86,68.91,68.75,68.86,93300.0,65.4607,65.5082,65.3561,65.4607,93300.0
2014-08-19 13:00:00,68.87,68.93,68.84,68.86,69400.0,65.4702,65.5272,65.4417,65.4607,69400.0
2014-08-19 13:30:00,68.87,68.9,68.8,68.83,52000.0,65.4702,65.4987,65.4036,65.4322,52000.0
2014-08-19 14:00:00,68.85,68.98,68.83,68.88,109000.0,65.4512,65.5748,65.4322,65.4797,109000.0
2014-08-19 14:30:00,68.9,68.96,68.89,68.93,54700.0,65.4987,65.5557,65.4892,65.5272,54700.0
2014-08-19 15:00:00,68.93,68.93,68.83,68.88,113500.0,65.5272,65.5272,65.4322,65.4797,113500.0
2014-08-19 15:30:00,68.87,68.9,68.72,68.77,179800.0,65.4702,65.4987,65.3276,65.3751,179800.0
2014-08-20 09:30:00,66.88,68.69,66.76,68.04,945000.0,63.5784,65.2991,63.4643,64.6812,945000.0
2014-08-20 10:00:00,68.05,69.06,67.91,68.89,733000.0,64.6907,65.6508,64.5576,65.4892,733000.0
2014-08-20 10:30:00,68.86,69.24,68.76,68.93,371100.0,65.4607,65.8219,65.3656,65.5272,371100.0
2014-08-20 11:00:00,68.93,69.0,68.7,68.9,106400.0,65.5272,65.5938,65.3086,65.4987,106400.0
2014-08-20 11:30:00,68.92,69.09,68.88,68.98,179800.0,65.5177,65.6793,65.4797,65.5748,179800.0
2014-08-20 12:00:00,69.0,69.19,68.91,68.92,84300.0,65.5938,65.7744,65.5082,65.5177,84300.0
2014-08-20 12:30:00,68.93,68.97,68.59,68.67,102600.0,65.5272,65.5653,65.204,65.2801,102600.0
2014-08-20 13:00:00,68.66,68.95,68.49,68.54,91500.0,65.2706,65.5462,65.1089,65.1565,91500.0
2014-08-20 13:30:00,68.57,68.59,68.3,68.32,156800.0,65.185,65.204,64.9283,64.9473,156800.0
2014-08-20 14:00:00,68.33,68.47,68.13,68.46,61600.0,64.9568,65.0899,64.7667,65.0804,61600.0
2014-08-20 14:30:00,68.46,68.67,68.37,68.6,69100.0,65.0804,65.2801,64.9949,65.2135,69100.0
2014-08-20 15:00:00,68.59,68.64,68.43,68.52,100200.0,65.204,65.2515,65.0519,65.1375,100200.0
2014-08-20 15:30:00,68.52,69.13,68.46,68.97,436600.0,65.1375,65.7174,65.0804,65.5653,436600.0
2014-08-21 09:30:00,69.12,69.36,68.75,69.09,90100.0,65.7078,65.936,65.3561,65.6793,90100.0
2014-08-21 10:00:00,69.07,69.15,68.41,68.64,112700.0,65.6603,65.7364,65.0329,65.2515,112700.0
2014-08-21 10:30:00,68.6,68.79,68.32,68.35,34500.0,65.2135,65.3941,64.9473,64.9759,34500.0
2014-08-21 11:00:00,68.37,68.5,68.26,68.44,50300.0,64.9949,65.1185,64.8903,65.0614,50300.0
2014-08-21 11:30:00,68.43,68.56,68.36,68.4,281500.0,65.0519,65.1755,64.9854,65.0234,281500.0
2014-08-21 12:00:00,68.41,68.73,68.4,68.61,24300.0,65.0329,65.3371,65.0234,65.223,24300.0
2014-08-21 12:30:00,68.66,68.67,68.4,68.41,35900.0,65.2706,65.2801,65.0234,65.0329,35900.0
2014-08-21 13:00:00,68.41,68.73,68.4,68.67,145100.0,65.0329,65.3371,65.0234,65.2801,145100.0
2014-08-21 13:30:00,68.66,68.69,68.45,68.57,65300.0,65.2706,65.2991,65.0709,65.185,65300.0
2014-08-21 14:00:00,68.57,68.85,68.56,68.68,44300.0,65.185,65.4512,65.1755,65.2896,44300.0
2014-08-21 14:30:00,68.65,68.66,68.53,68.59,33100.0,65.261,65.2706,65.147,65.204,33100.0
2014-08-21 15:00:00,68.59,68.64,68.5,68.52,112800.0,65.204,65.2515,65.1185,65.1375,112800.0
2014-08-21 15:30:00,68.5,68.56,68.34,68.42,182900.0,65.1185,65.1755,64.9664,65.0424,182900.0
2014-08-22 09:30:00,68.46,68.7,68.1,68.52,53400.0,65.0804,65.3086,64.7382,65.1375,53400.0
2014-08-22 10:00:00,68.5,69.06,68.5,68.77,116300.0,65.1185,65.6508,65.1185,65.3751,116300.0
2014-08-22 10:30:00,68.79,68.98,68.68,68.75,87100.0,65.3941,65.5748,65.2896,65.3561,87100.0
2014-08-22 11:00:00,68.71,68.83,68.6,68.73,33900.0,65.3181,65.4322,65.2135,65.3371,33900.0
2014-08-22 11:30:00,68.72,68.86,68.7,68.76,53700.0,65.3276,65.4607,65.3086,65.3656,53700.0
2014-08-22 12:00:00,68.76,68.81,68.71,68.73,76300.0,65.3656,65.4131,65.3181,65.3371,76300.0
2014-08-22 12:30:00,68.73,68.83,68.71,68.76,62300.0,65.3371,65.4322,65.3181,65.3656,62300.0
2014-08-22 13:00:00,68.75,68.92,68.75,68.9,57800.0,65.3561,65.5177,65.3561,65.4987,57800.0
2014-08-22 13:30:00,68.94,69.06,68.88,68.98,56700.0,65.5367,65.6508,65.4797,65.5748,56700.0
2014-08-22 14:00:00,68.96,69.02,68.9,68.95,48200.0,65.5557,65.6128,65.4987,65.5462,48200.0
2014-08-22 14:30:00,68.97,69.11,68.89,69.04,52300.0,65.5653,65.6983,65.4892,65.6318,52300.0
2014-08-22 15:00:00,69.06,69.1,68.99,69.07,87000.0,65.6508,65.6888,65.5843,65.6603,87000.0
2014-08-22 15:30:00,69.06,69.06,68.88,68.9,129600.0,65.6508,65.6508,65.4797,65.4987,129600.0
2014-08-25 09:30:00,69.67,69.7,68.89,69.04,209600.0,66.2307,66.2592,65.4892,65.6318,209600.0
2014-08-25 10:00:00,69.08,69.18,68.64,69.02,61600.0,65.6698,65.7649,65.2515,65.6128,61600.0
2014-08-25 10:30:00,69.02,69.31,68.94,69.27,36600.0,65.6128,65.8885,65.5367,65.8504,36600.0
2014-08-25 11:00:00,69.27,69.34,69.1,69.14,38700.0,65.8504,65.917,65.6888,65.7269,38700.0
2014-08-25 11:30:00,69.12,69.17,68.91,69.03,23900.0,65.7078,65.7554,65.5082,65.6223,23900.0
2014-08-25 12:00:00,69.03,69.03,68.77,68.87,26900.0,65.6223,65.6223,65.3751,65.4702,26900.0
2014-08-25 12:30:00,68.86,68.99,68.86,68.92,22600.0,65.4607,65.5843,65.4607,65.5177,22600.0
2014-08-25 13:00:00,68.91,69.17,68.87,69.17,25100.0,65.5082,65.7554,65.4702,65.7554,25100.0
2014-08-25 13:30:00,69.19,69.34,69.13,69.2,38500.0,65.7744,65.917,65.7174,65.7839,38500.0
2014-08-25 14:00:00,69.23,69.23,68.89,68.92,27600.0,65.8124,65.8124,65.4892,65.5177,27600.0
2014-08-25 14:30:00,68.92,69.02,68.9,68.98,30400.0,65.5177,65.6128,65.4987,65.5748,30400.0
2014-08-25 15:00:00,68.98,69.0,68.87,68.89,36200.0,65.5748,65.5938,65.4702,65.4892,36200.0
2014-08-25 15:30:00,68.89,69.11,68.88,68.96,64800.0,65.4892,65.6983,65.4797,65.5557,64800.0
2014-08-26 09:30:00,68.99,69.14,68.6,68.77,37900.0,65.5843,65.7269,65.2135,65.3751,37900.0
2014-08-26 10:00:00,68.73,69.0,68.68,68.95,50300.0,65.3371,65.5938,65.2896,65.5462,50300.0
2014-08-26 10:30:00,68.89,69.1,68.82,69.1,32700.0,65.4892,65.6888,65.4227,65.6888,32700.0
2014-08-26 11:00:00,69.11,69.16,69.0,69.09,31500.0,65.6983,65.7459,65.5938,65.6793,31500.0
2014-08-26 11:30:00,69.09,69.17,69.03,69.03,19300.0,65.6793,65.7554,65.6223,65.6223,19300.0
2014-08-26 12:00:00,69.03,69.15,68.97,69.02,35300.0,65.6223,65.7364,65.5653,65.6128,35300.0
2014-08-26 12:30:00,69.03,69.12,68.96,69.11,9100.0,65.6223,65.7078,65.5557,65.6983,9100.0
2014-08-26 13:00:00,69.13,69.13,68.92,68.95,19100.0,65.7174,65.7174,65.5177,65.5462,19100.0
2014-08-26 13:30:00,68.96,69.03,68.91,69.01,23800.0,65.5557,65.6223,65.5082,65.6033,23800.0
2014-08-26 14:00:00,69.0,69.03,68.9,68.99,19700.0,65.5938,65.6223,65.4987,65.5843,19700.0
2014-08-26 14:30:00,68.96,69.04,68.93,68.99,29800.0,65.5557,65.6318,65.5272,65.5843,29800.0
2014-08-26 15:00:00,68.99,69.0,68.83,68.86,22800.0,65.5843,65.5938,65.4322,65.4607,22800.0
2014-08-26 15:30:00,68.87,68.93,68.69,68.8,124500.0,65.4702,65.5272,65.2991,65.4036,124500.0
2014-08-27 09:30:00,68.73,68.97,68.44,68.62,64700.0,65.3371,65.5653,65.0614,65.2325,64700.0
2014-08-27 10:00:00,68.61,68.83,68.56,68.75,59500.0,65.223,65.4322,65.1755,65.3561,59500.0
2014-08-27 10:30:00,68.75,68.97,68.72,68.9,45200.0,65.3561,65.5653,65.3276,65.4987,45200.0
2014-08-27 11:00:00,68.91,69.03,68.9,68.98,57800.0,65.5082,65.6223,65.4987,65.5748,57800.0
2014-08-27 11:30:00,68.98,69.02,68.95,68.98,60900.0,65.5748,65.6128,65.5462,65.5748,60900.0
2014-08-27 12:00:00,68.99,69.05,68.95,68.98,47800.0,65.5843,65.6413,65.5462,65.5748,47800.0
2014-08-27 12:30:00,69.0,69.05,68.98,69.01,46900.0,65.5938,65.6413,65.5748,65.6033,46900.0
2014-08-27 13:00:00,69.02,69.32,68.99,69.32,85900.0,65.6128,65.898,65.5843,65.898,85900.0
2014-08-27 13:30:00,69.32,69.36,69.22,69.24,65400.0,65.898,65.936,65.8029,65.8219,65400.0
2014-08-27 14:00:00,69.26,69.29,69.21,69.24,29700.0,65.8409,65.8695,65.7934,65.8219,29700.0
2014-08-27 14:30:00,69.22,69.25,69.12,69.17,33700.0,65.8029,65.8314,65.7078,65.7554,33700.0
2014-08-27 15:00:00,69.17,69.17,68.96,68.98,38900.0,65.7554,65.7554,65.5557,65.5748,38900.0
2014-08-27 15:30:00,68.99,69.0,68.74,68.75,182000.0,65.5843,65.5938,65.3466,65.3561,182000.0
2014-08-28 09:30:00,68.34,68.57,67.88,67.96,97600.0,64.9664,65.185,64.5291,64.6051,97600.0
2014-08-28 10:00:00,68.0,68.07,67.67,67.88,84400.0,64.6431,64.7097,64.3294,64.5291,84400.0
2014-08-28 10:30:00,67.85,67.9,67.71,67.87,63600.0,64.5005,64.5481,64.3675,64.5196,63600.0
2014-08-28 11:00:00,67.88,68.03,67.86,67.99,43200.0,64.5291,64.6717,64.51,64.6336,43200.0
2014-08-28 11:30:00,68.0,68.02,67.88,67.96,28400.0,64.6431,64.6621,64.5291,64.6051,28400.0
2014-08-28 12:00:00,67.95,68.0,67.82,67.86,39700.0,64.5956,64.6431,64.472,64.51,39700.0
2014-08-28 12:30:00,67.87,67.98,67.86,67.9,24700.0,64.5196,64.6241,64.51,64.5481,24700.0
2014-08-28 13:00:00,67.88,68.03,67.84,67.91,19900.0,64.5291,64.6717,64.491,64.5576,19900.0
2014-08-28 13:30:00,67.91,68.01,67.91,67.96,37600.0,64.5576,64.6526,64.5576,64.6051,37600.0
2014-08-28 14:00:00,67.98,68.01,67.94,67.99,25600.0,64.6241,64.6526,64.5861,64.6336,25600.0
2014-08-28 14:30:00,67.98,68.16,67.93,67.94,39800.0,64.6241,64.7952,64.5766,64.5861,39800.0
2014-08-28 15:00:00,67.95,67.98,67.88,67.89,56700.0,64.5956,64.6241,64.5291,64.5386,56700.0
2014-08-28 15:30:00,67.88,68.04,67.87,67.93,137800.0,64.5291,64.6812,64.5196,64.5766,137800.0
2014-08-29 09:30:00,68.26,68.57,67.81,67.86,54200.0,64.8903,65.185,64.4625,64.51,54200.0
2014-08-29 10:00:00,67.86,67.97,67.53,67.74,45200.0,64.51,64.6146,64.1963,64.396,45200.0
2014-08-29 10:30:00,67.74,68.1,67.69,68.1,44900.0,64.396,64.7382,64.3484,64.7382,44900.0
2014-08-29 11:00:00,68.1,68.23,68.03,68.07,27000.0,64.7382,64.8618,64.6717,64.7097,27000.0
2014-08-29 11:30:00,68.09,68.14,67.94,67.94,30600.0,64.7287,64.7762,64.5861,64.5861,30600.0
2014-08-29 12:00:00,67.96,67.99,67.74,67.8,32500.0,64.6051,64.6336,64.396,64.453,32500.0
2014-08-29 12:30:00,67.81,67.92,67.8,67.92,20100.0,64.4625,64.5671,64.453,64.5671,20100.0
2014-08-29 13:00:00,67.93,68.0,67.87,67.91,24000.0,64.5766,64.6431,64.5196,64.5576,24000.0
2014-08-29 13:30:00,67.92,67.94,67.79,67.79,24600.0,64.5671,64.5861,64.4435,64.4435,24600.0
2014-08-29 14:00:00,67.8,67.83,67.63,67.65,75300.0,64.453,64.4815,64.2914,64.3104,75300.0
2014-08-29 14:30:00,67.64,67.68,67.55,67.55,41700.0,64.3009,64.3389,64.2154,64.2154,41700.0
2014-08-29 15:00:00,67.54,67.6,67.39,67.52,74900.0,64.2058,64.2629,64.0632,64.1868,74900.0
2014-08-29 15:30:00,67.51,67.64,67.45,67.5,151400.0,64.1773,64.3009,64.1203,64.1678,151400.0
2014-09-02 09:30:00,67.8,67.97,67.48,67.57,111900.0,64.453,64.6146,64.1488,64.2344,111900.0
2014-09-02 10:00:00,67.58,67.71,67.31,67.54,169900.0,64.2439,64.3675,63.9872,64.2058,169900.0
2014-09-02 10:30:00,67.56,67.87,67.5,67.85,105800.0,64.2249,64.5196,64.1678,64.5005,105800.0
2014-09-02 11:00:00,67.85,67.88,67.5,67.52,60900.0,64.5005,64.5291,64.1678,64.1868,60900.0
2014-09-02 11:30:00,67.53,67.73,67.53,67.6,210100.0,64.1963,64.3865,64.1963,64.2629,210100.0
2014-09-02 12:00:00,67.6,67.71,67.44,67.49,112600.0,64.2629,64.3675,64.1108,64.1583,112600.0
2014-09-02 12:30:00,67.5,67.56,67.13,67.14,29400.0,64.1678,64.2249,63.8161,63.8256,29400.0
2014-09-02 13:00:00,67.14,67.25,66.95,67.2,61500.0,63.8256,63.9302,63.645,63.8826,61500.0
2014-09-02 13:30:00,67.21,67.35,67.04,67.32,41000.0,63.8921,64.0252,63.7305,63.9967,41000.0
2014-09-02 14:00:00,67.32,67.42,67.16,67.25,48300.0,63.9967,64.0918,63.8446,63.9302,48300.0
2014-09-02 14:30:00,67.26,67.33,67.2,67.21,46500.0,63.9397,64.0062,63.8826,63.8921,46500.0
2014-09-02 15:00:00,67.2,67.24,67.17,67.21,64200.0,63.8826,63.9207,63.8541,63.8921,64200.0
2014-09-02 15:30:00,67.22,67.52,67.18,67.5,130100.0,63.9016,64.1868,63.8636,64.1678,130100.0
2014-09-03 09:30:00,67.75,67.97,67.61,67.68,91800.0,64.4055,64.6146,64.2724,64.3389,91800.0
2014-09-03 10:00:00,67.71,67.76,67.41,67.52,80400.0,64.3675,64.415,64.0823,64.1868,80400.0
2014-09-03 10:30:00,67.52,67.77,67.42,67.44,72000.0,64.1868,64.4245,64.0918,64.1108,72000.0
2014-09-03 11:00:00,67.44,67.5,67.14,67.17,63800.0,64.1108,64.1678,63.8256,63.8541,63800.0
2014-09-03 11:30:00,67.17,67.33,67.02,67.26,30500.0,63.8541,64.0062,63.7115,63.9397,30500.0
2014-09-03 12:00:00,67.28,67.3,67.08,67.22,35300.0,63.9587,63.9777,63.7686,63.9016,35300.0
2014-09-03 12:30:00,67.25,67.39,67.14,67.18,43000.0,63.9302,64.0632,63.8256,63.8636,43000.0
2014-09-03 13:00:00,67.16,67.25,67.09,67.19,30400.0,63.8446,63.9302,63.7781,63.8731,30400.0
2014-09-03 13:30:00,67.21,67.22,66.96,67.01,34400.0,63.8921,63.9016,63.6545,63.702,34400.0
2014-09-03 14:00:00,67.0,67.12,66.91,66.94,32300.0,63.6925,63.8066,63.6069,63.6355,32300.0
2014-09-03 14:30:00,66.95,66.99,66.78,66.82,41400.0,63.645,63.683,63.4834,63.5214,41400.0
2014-09-03 15:00:00,66.8,66.83,66.65,66.74,86600.0,63.5024,63.5309,63.3598,63.4453,86600.0
2014-09-03 15:30:00,66.73,66.83,66.62,66.83,216100.0,63.4358,63.5309,63.3313,63.5309,216100.0
2014-09-04 09:30:00,65.97,67.03,65.5,66.95,298800.0,62.7133,63.721,62.2665,63.645,298800.0
2014-09-04 10:00:00,66.96,67.23,66.74,66.96,375000.0,63.6545,63.9111,63.4453,63.6545,375000.0
2014-09-04 10:30:00,67.02,67.16,66.83,66.83,71900.0,63.7115,63.8446,63.5309,63.5309,71900.0
2014-09-04 11:00:00,66.87,67.07,66.71,66.73,66300.0,63.5689,63.759,63.4168,63.4358,66300.0
2014-09-04 11:30:00,66.71,67.08,66.61,66.76,159000.0,63.4168,63.7686,63.3218,63.4643,159000.0
2014-09-04 12:00:00,66.78,67.06,66.76,66.89,87700.0,63.4834,63.7495,63.4643,63.5879,87700.0
2014-09-04 12:30:00,66.89,66.98,66.73,66.9,81500.0,63.5879,63.6735,63.4358,63.5974,81500.0
2014-09-04 13:00:00,66.9,66.92,66.63,66.83,72000.0,63.5974,63.6165,63.3408,63.5309,72000.0
2014-09-04 13:30:00,66.82,66.84,66.54,66.56,42600.0,63.5214,63.5404,63.2552,63.2742,42600.0
2014-09-04 14:00:00,66.57,66.58,66.33,66.33,38600.0,63.2837,63.2932,63.0556,63.0556,38600.0
2014-09-04 14:30:00,66.33,66.34,66.02,66.02,64500.0,63.0556,63.0651,62.7609,62.7609,64500.0
2014-09-04 15:00:00,66.01,66.05,65.61,65.69,104300.0,62.7514,62.7894,62.3711,62.4472,104300.0
2014-09-04 15:30:00,65.7,65.73,65.66,65.68,291400.0,62.4567,62.4852,62.4187,62.4377,291400.0
2014-09-05 09:30:00,65.45,66.64,65.3,66.3,193000.0,62.219,63.3503,62.0764,63.0271,193000.0
2014-09-05 10:00:00,66.34,66.58,66.22,66.28,155900.0,63.0651,63.2932,62.951,63.008,155900.0
2014-09-05 10:30:00,66.27,66.43,65.99,66.28,119600.0,62.9985,63.1506,62.7324,63.008,119600.0
2014-09-05 11:00:00,66.27,66.29,66.01,66.13,33200.0,62.9985,63.0176,62.7514,62.8654,33200.0
2014-09-05 11:30:00,66.17,66.41,66.1,66.38,34900.0,62.9035,63.1316,62.8369,63.1031,34900.0
2014-09-05 12:00:00,66.41,66.45,66.11,66.29,37200.0,63.1316,63.1697,62.8464,63.0176,37200.0
2014-09-05 12:30:00,66.33,66.4,66.16,66.18,44700.0,63.0556,63.1221,62.894,62.913,44700.0
2014-09-05 13:00:00,66.18,66.21,65.99,66.01,46800.0,62.913,62.9415,62.7324,62.7514,46800.0
2014-09-05 13:30:00,66.01,66.13,65.96,66.01,26200.0,62.7514,62.8654,62.7038,62.7514,26200.0
2014-09-05 14:00:00,66.04,66.33,66.03,66.3,56500.0,62.7799,63.0556,62.7704,63.0271,56500.0
2014-09-05 14:30:00,66.28,66.33,66.16,66.2,24700.0,63.008,63.0556,62.894,62.932,24700.0
2014-09-05 15:00:00,66.22,66.29,66.16,66.22,42400.0,62.951,63.0176,62.894,62.951,42400.0
2014-09-05 15:30:00,66.22,66.28,66.13,66.28,112700.0,62.951,63.008,62.8654,63.008,112700.0
2014-09-08 09:30:00,66.3,66.86,66.11,66.22,109100.0,63.0271,63.5594,62.8464,62.951,109100.0
2014-09-08 10:00:00,66.22,66.34,66.06,66.15,53300.0,62.951,63.0651,62.7989,62.8845,53300.0
2014-09-08 10:30:00,66.15,66.18,65.88,65.98,110200.0,62.8845,62.913,62.6278,62.7229,110200.0
2014-09-08 11:00:00,65.97,65.98,65.72,65.77,91800.0,62.7133,62.7229,62.4757,62.5232,91800.0
2014-09-08 11:30:00,65.78,65.82,65.45,65.59,78300.0,62.5327,62.5708,62.219,62.3521,78300.0
2014-09-08 12:00:00,65.59,65.82,65.56,65.8,43600.0,62.3521,62.5708,62.3236,62.5517,43600.0
2014-09-08 12:30:00,65.8,65.89,65.62,65.78,46700.0,62.5517,62.6373,62.3806,62.5327,46700.0
2014-09-08 13:00:00,65.8,65.89,65.61,65.61,40400.0,62.5517,62.6373,62.3711,62.3711,40400.0
2014-09-08 13:30:00,65.62,65.72,65.55,65.69,75300.0,62.3806,62.4757,62.3141,62.4472,75300.0
2014-09-08 14:00:00,65.68,65.71,65.55,65.55,97200.0,62.4377,62.4662,62.3141,62.3141,97200.0
2014-09-08 14:30:00,65.55,65.56,65.26,65.26,73500.0,62.3141,62.3236,62.0384,62.0384,73500.0
2014-09-08 15:00:00,65.27,65.37,65.14,65.16,104000.0,62.0479,62.143,61.9243,61.9433,104000.0
2014-09-08 15:30:00,65.16,65.2,64.85,64.9,368000.0,61.9433,61.9814,61.6486,61.6962,368000.0
2014-09-09 09:30:00,64.89,64.98,64.37,64.41,137100.0,61.6867,61.7722,61.1923,61.2304,137100.0
2014-09-09 10:00:00,64.4,64.41,63.9,64.14,175700.0,61.2209,61.2304,60.7455,60.9737,175700.0
2014-09-09 10:30:00,64.15,64.37,64.04,64.17,127300.0,60.9832,61.1923,60.8786,61.0022,127300.0
2014-09-09 11:00:00,64.17,64.28,64.13,64.2,65800.0,61.0022,61.1068,60.9642,61.0307,65800.0
2014-09-09 11:30:00,64.21,64.32,64.2,64.22,51700.0,61.0402,61.1448,61.0307,61.0497,51700.0
2014-09-09 12:00:00,64.22,64.22,64.07,64.15,41400.0,61.0497,61.0497,60.9071,60.9832,41400.0
2014-09-09 12:30:00,64.15,64.2,63.95,63.97,34600.0,60.9832,61.0307,60.7931,60.8121,34600.0
2014-09-09 13:00:00,63.96,64.07,63.9,64.07,44700.0,60.8026,60.9071,60.7455,60.9071,44700.0
2014-09-09 13:30:00,64.06,64.09,63.98,64.01,77600.0,60.8976,60.9262,60.8216,60.8501,77600.0
2014-09-09 14:00:00,64.01,64.02,63.77,63.82,105900.0,60.8501,60.8596,60.622,60.6695,105900.0
2014-09-09 14:30:00,63.82,63.98,63.72,63.94,114500.0,60.6695,60.8216,60.5744,60.7836,114500.0
2014-09-09 15:00:00,63.95,63.99,63.52,63.64,101600.0,60.7931,60.8311,60.3843,60.4984,101600.0
2014-09-09 15:30:00,63.66,63.89,63.65,63.87,195500.0,60.5174,60.736,60.5079,60.717,195500.0
2014-09-10 09:30:00,63.95,63.98,63.52,63.66,163500.0,60.7931,60.8216,60.3843,60.5174,163500.0
2014-09-10 10:00:00,63.66,63.66,62.84,62.96,197300.0,60.5174,60.5174,59.7379,59.8519,197300.0
2014-09-10 10:30:00,62.96,63.19,62.82,63.0,217600.0,59.8519,60.0706,59.7188,59.89,217600.0
2014-09-10 11:00:00,62.99,63.16,62.82,63.06,146900.0,59.8805,60.0421,59.7188,59.947,146900.0
2014-09-10 11:30:00,63.07,63.4,63.07,63.27,209700.0,59.9565,60.2702,59.9565,60.1466,209700.0
2014-09-10 12:00:00,63.26,63.33,63.14,63.26,108400.0,60.1371,60.2037,60.0231,60.1371,108400.0
2014-09-10 12:30:00,63.26,63.33,63.19,63.2,85200.0,60.1371,60.2037,60.0706,60.0801,85200.0
2014-09-10 13:00:00,63.2,63.42,63.19,63.38,97500.0,60.0801,60.2892,60.0706,60.2512,97500.0
2014-09-10 13:30:00,63.39,63.4,63.22,63.25,45000.0,60.2607,60.2702,60.0991,60.1276,45000.0
2014-09-10 14:00:00,63.25,63.42,63.23,63.34,81100.0,60.1276,60.2892,60.1086,60.2132,81100.0
2014-09-10 14:30:00,63.34,63.34,63.05,63.05,83700.0,60.2132,60.2132,59.9375,59.9375,83700.0
2014-09-10 15:00:00,63.06,63.1,62.87,62.92,129300.0,59.947,59.985,59.7664,59.8139,129300.0
2014-09-10 15:30:00,62.94,63.37,62.94,63.37,301100.0,59.8329,60.2417,59.8329,60.2417,301100.0
2014-09-11 09:30:00,62.9,63.5,62.76,63.49,124200.0,59.7949,60.3653,59.6618,60.3558,124200.0
2014-09-11 10:00:00,63.5,63.51,63.25,63.39,121000.0,60.3653,60.3748,60.1276,60.2607,121000.0
2014-09-11 10:30:00,63.38,63.48,63.1,63.44,76000.0,60.2512,60.3463,59.985,60.3082,76000.0
2014-09-11 11:00:00,63.41,63.5,63.3,63.47,134800.0,60.2797,60.3653,60.1752,60.3368,134800.0
2014-09-11 11:30:00,63.48,63.83,63.48,63.75,89200.0,60.3463,60.679,60.3463,60.6029,89200.0
2014-09-11 12:00:00,63.76,63.99,63.75,63.97,22600.0,60.6124,60.8311,60.6029,60.8121,22600.0
2014-09-11 12:30:00,63.97,64.02,63.52,63.53,26100.0,60.8121,60.8596,60.3843,60.3938,26100.0
2014-09-11 13:00:00,63.54,63.64,63.42,63.47,19900.0,60.4033,60.4984,60.2892,60.3368,19900.0
2014-09-11 13:30:00,63.45,63.51,63.22,63.24,41100.0,60.3177,60.3748,60.0991,60.1181,41100.0
2014-09-11 14:00:00,63.24,63.41,63.12,63.22,75200.0,60.1181,60.2797,60.004,60.0991,75200.0
2014-09-11 14:30:00,63.23,63.38,63.22,63.29,48500.0,60.1086,60.2512,60.0991,60.1656,48500.0
2014-09-11 15:00:00,63.3,63.3,62.95,63.16,100600.0,60.1752,60.1752,59.8424,60.0421,100600.0
2014-09-11 15:30:00,63.16,63.39,63.15,63.28,223700.0,60.0421,60.2607,60.0326,60.1561,223700.0
2014-09-12 09:30:00,63.62,63.63,63.03,63.21,94400.0,60.4794,60.4889,59.9185,60.0896,94400.0
2014-09-12 10:00:00,63.21,63.56,63.15,63.42,115500.0,60.0896,60.4223,60.0326,60.2892,115500.0
2014-09-12 10:30:00,63.44,63.77,63.42,63.77,78100.0,60.3082,60.622,60.2892,60.622,78100.0
2014-09-12 11:00:00,63.73,63.73,63.47,63.56,60100.0,60.5839,60.5839,60.3368,60.4223,60100.0
2014-09-12 11:30:00,63.56,63.83,63.48,63.74,120400.0,60.4223,60.679,60.3463,60.5934,120400.0
2014-09-12 12:00:00,63.75,64.0,63.75,64.0,78500.0,60.6029,60.8406,60.6029,60.8406,78500.0
2014-09-12 12:30:00,64.0,64.0,63.87,63.91,91500.0,60.8406,60.8406,60.717,60.755,91500.0
2014-09-12 13:00:00,63.9,63.93,63.66,63.83,113000.0,60.7455,60.7741,60.5174,60.679,113000.0
2014-09-12 13:30:00,63.81,63.81,63.55,63.8,63600.0,60.66,60.66,60.4128,60.6505,63600.0
2014-09-12 14:00:00,63.78,63.9,63.75,63.77,53000.0,60.6315,60.7455,60.6029,60.622,53000.0
2014-09-12 14:30:00,63.76,63.76,63.56,63.65,79600.0,60.6124,60.6124,60.4223,60.5079,79600.0
2014-09-12 15:00:00,63.64,63.89,63.58,63.78,118300.0,60.4984,60.736,60.4413,60.6315,118300.0
2014-09-12 15:30:00,63.77,63.79,63.56,63.56,193900.0,60.622,60.641,60.4223,60.4223,193900.0
2014-09-15 09:30:00,63.6,63.81,62.72,62.87,67600.0,60.4603,60.66,59.6238,59.7664,67600.0
2014-09-15 10:00:00,62.87,63.07,62.75,63.07,81600.0,59.7664,59.9565,59.6523,59.9565,81600.0
2014-09-15 10:30:00,63.08,63.28,62.95,63.16,48900.0,59.966,60.1561,59.8424,60.0421,48900.0
2014-09-15 11:00:00,63.15,63.16,62.61,62.68,62100.0,60.0326,60.0421,59.5192,59.5858,62100.0
2014-09-15 11:30:00,62.68,62.79,62.46,62.46,46100.0,59.5858,59.6903,59.3766,59.3766,46100.0
2014-09-15 12:00:00,62.46,62.51,62.26,62.49,35800.0,59.3766,59.4242,59.1865,59.4051,35800.0
2014-09-15 12:30:00,62.5,62.7,62.44,62.7,31200.0,59.4146,59.6048,59.3576,59.6048,31200.0
2014-09-15 13:00:00,62.73,62.8,62.66,62.71,68300.0,59.6333,59.6998,59.5667,59.6143,68300.0
2014-09-15 13:30:00,62.68,62.89,62.68,62.71,49700.0,59.5858,59.7854,59.5858,59.6143,49700.0
2014-09-15 14:00:00,62.71,63.0,62.64,62.99,50600.0,59.6143,59.89,59.5477,59.8805,50600.0
2014-09-15 14:30:00,62.99,63.25,62.98,63.25,65300.0,59.8805,60.1276,59.871,60.1276,65300.0
2014-09-15 15:00:00,63.25,63.28,63.19,63.2,81900.0,60.1276,60.1561,60.0706,60.0801,81900.0
2014-09-15 15:30:00,63.21,63.32,63.17,63.32,197600.0,60.0896,60.1942,60.0516,60.1942,197600.0
2014-09-16 09:30:00,60.56,63.1,60.56,62.88,76900.0,57.5704,59.985,57.5704,59.7759,76900.0
2014-09-16 10:00:00,62.85,63.02,62.65,62.72,68900.0,59.7474,59.909,59.5572,59.6238,68900.0
2014-09-16 10:30:00,62.7,62.84,62.21,62.26,38800.0,59.6048,59.7379,59.139,59.1865,38800.0
2014-09-16 11:00:00,62.26,62.89,62.22,62.84,80800.0,59.1865,59.7854,59.1485,59.7379,80800.0
2014-09-16 11:30:00,62.86,62.93,62.71,62.73,67700.0,59.7569,59.8234,59.6143,59.6333,67700.0
2014-09-16 12:00:00,62.73,62.78,62.63,62.74,62500.0,59.6333,59.6808,59.5382,59.6428,62500.0
2014-09-16 12:30:00,62.73,62.79,62.69,62.71,110300.0,59.6333,59.6903,59.5953,59.6143,110300.0
2014-09-16 13:00:00,62.72,62.83,62.69,62.71,87700.0,59.6238,59.7284,59.5953,59.6143,87700.0
2014-09-16 13:30:00,62.71,62.77,62.59,62.68,126000.0,59.6143,59.6713,59.5002,59.5858,126000.0
2014-09-16 14:00:00,62.67,62.74,62.61,62.64,84400.0,59.5763,59.6428,59.5192,59.5477,84400.0
2014-09-16 14:30:00,62.64,62.72,62.54,62.63,53300.0,59.5477,59.6238,59.4527,59.5382,53300.0
2014-09-16 15:00:00,62.61,62.64,62.47,62.47,98200.0,59.5192,59.5477,59.3861,59.3861,98200.0
2014-09-16 15:30:00,62.48,62.72,62.47,62.66,249000.0,59.3956,59.6238,59.3861,59.5667,249000.0
2014-09-17 09:30:00,62.87,64.25,62.87,64.25,130400.0,59.7664,61.0783,59.7664,61.0783,130400.0
2014-09-17 10:00:00,64.26,64.64,64.19,64.33,123200.0,61.0878,61.449,61.0212,61.1543,123200.0
2014-09-17 10:30:00,64.32,64.33,63.85,63.91,78000.0,61.1448,61.1543,60.698,60.755,78000.0
2014-09-17 11:00:00,63.89,63.92,63.76,63.81,48900.0,60.736,60.7645,60.6124,60.66,48900.0
2014-09-17 11:30:00,63.81,63.91,63.65,63.78,40500.0,60.66,60.755,60.5079,60.6315,40500.0
2014-09-17 12:00:00,63.76,63.77,63.37,63.43,41500.0,60.6124,60.622,60.2417,60.2987,41500.0
2014-09-17 12:30:00,63.43,63.71,63.42,63.59,36300.0,60.2987,60.5649,60.2892,60.4508,36300.0
2014-09-17 13:00:00,63.58,63.59,63.35,63.39,30600.0,60.4413,60.4508,60.2227,60.2607,30600.0
2014-09-17 13:30:00,63.41,63.64,63.25,63.62,50000.0,60.2797,60.4984,60.1276,60.4794,50000.0
2014-09-17 14:00:00,63.64,63.89,63.3,63.79,87800.0,60.4984,60.736,60.1752,60.641,87800.0
2014-09-17 14:30:00,63.78,64.13,63.76,64.12,94500.0,60.6315,60.9642,60.6124,60.9547,94500.0
2014-09-17 15:00:00,64.11,64.57,64.1,64.42,167900.0,60.9452,61.3825,60.9357,61.2399,167900.0
2014-09-17 15:30:00,64.41,64.47,64.26,64.3,304700.0,61.2304,61.2874,61.0878,61.1258,304700.0
2014-09-18 09:30:00,64.34,64.54,64.02,64.25,76700.0,61.1638,61.3539,60.8596,61.0783,76700.0
2014-09-18 10:00:00,64.27,64.62,64.26,64.3,82800.0,61.0973,61.43,61.0878,61.1258,82800.0
2014-09-18 10:30:00,64.29,64.5,64.23,64.33,41300.0,61.1163,61.3159,61.0592,61.1543,41300.0
2014-09-18 11:00:00,64.33,64.57,64.28,64.56,35400.0,61.1543,61.3825,61.1068,61.373,35400.0
2014-09-18 11:30:00,64.53,64.59,64.29,64.37,36700.0,61.3444,61.4015,61.1163,61.1923,36700.0
2014-09-18 12:00:00,64.37,64.43,64.3,64.33,68500.0,61.1923,61.2494,61.1258,61.1543,68500.0
2014-09-18 12:30:00,64.3,64.31,64.16,64.2,27900.0,61.1258,61.1353,60.9927,61.0307,27900.0
2014-09-18 13:00:00,64.2,64.32,64.17,64.3,21100.0,61.0307,61.1448,61.0022,61.1258,21100.0
2014-09-18 13:30:00,64.31,64.36,64.16,64.16,41900.0,61.1353,61.1828,60.9927,60.9927,41900.0
2014-09-18 14:00:00,64.17,64.18,63.9,63.92,44400.0,61.0022,61.0117,60.7455,60.7645,44400.0
2014-09-18 14:30:00,63.93,64.03,63.9,63.9,22600.0,60.7741,60.8691,60.7455,60.7455,22600.0
2014-09-18 15:00:00,63.9,64.09,63.84,64.08,36800.0,60.7455,60.9262,60.6885,60.9166,36800.0
2014-09-18 15:30:00,64.08,64.26,63.97,64.0,176900.0,60.9166,61.0878,60.8121,60.8406,176900.0
2014-09-19 09:30:00,64.23,64.51,63.89,64.49,124700.0,61.0592,61.3254,60.736,61.3064,124700.0
2014-09-19 10:00:00,64.46,64.77,64.32,64.56,83600.0,61.2779,61.5726,61.1448,61.373,83600.0
2014-09-19 10:30:00,64.59,64.67,64.35,64.38,51600.0,61.4015,61.4775,61.1733,61.2018,51600.0
2014-09-19 11:00:00,64.38,64.61,64.26,64.38,39500.0,61.2018,61.4205,61.0878,61.2018,39500.0
2014-09-19 11:30:00,64.33,64.34,64.15,64.22,35600.0,61.1543,61.1638,60.9832,61.0497,35600.0
2014-09-19 12:00:00,64.22,64.22,64.05,64.05,51800.0,61.0497,61.0497,60.8881,60.8881,51800.0
2014-09-19 12:30:00,64.04,64.05,63.82,63.91,29300.0,60.8786,60.8881,60.6695,60.755,29300.0
2014-09-19 13:00:00,63.91,63.92,63.76,63.8,28100.0,60.755,60.7645,60.6124,60.6505,28100.0
2014-09-19 13:30:00,63.82,64.0,63.79,63.79,87000.0,60.6695,60.8406,60.641,60.641,87000.0
2014-09-19 14:00:00,63.81,63.89,63.75,63.89,49500.0,60.66,60.736,60.6029,60.736,49500.0
2014-09-19 14:30:00,63.89,63.91,63.81,63.82,37300.0,60.736,60.755,60.66,60.6695,37300.0
2014-09-19 15:00:00,63.83,63.88,63.79,63.84,53300.0,60.679,60.7265,60.641,60.6885,53300.0
2014-09-19 15:30:00,63.84,63.85,63.31,63.36,542800.0,60.6885,60.698,60.1847,60.2322,542800.0
2014-09-22 09:30:00,63.33,63.49,62.8,62.94,66000.0,60.2037,60.3558,59.6998,59.8329,66000.0
2014-09-22 10:00:00,62.94,63.13,62.62,62.62,100900.0,59.8329,60.0135,59.5287,59.5287,100900.0
2014-09-22 10:30:00,62.65,62.79,61.89,61.97,103200.0,59.5572,59.6903,58.8348,58.9108,103200.0
2014-09-22 11:00:00,61.99,61.99,61.63,61.87,92400.0,58.9298,58.9298,58.5876,58.8157,92400.0
2014-09-22 11:30:00,61.87,61.91,61.45,61.59,41800.0,58.8157,58.8538,58.4165,58.5496,41800.0
2014-09-22 12:00:00,61.59,61.6,61.22,61.33,85300.0,58.5496,58.5591,58.1978,58.3024,85300.0
2014-09-22 12:30:00,61.35,61.6,61.29,61.44,32000.0,58.3214,58.5591,58.2644,58.407,32000.0
2014-09-22 13:00:00,61.42,61.44,61.13,61.23,48600.0,58.388,58.407,58.1123,58.2073,48600.0
2014-09-22 13:30:00,61.24,61.68,61.24,61.65,69000.0,58.2168,58.6351,58.2168,58.6066,69000.0
2014-09-22 14:00:00,61.65,61.65,61.23,61.23,52200.0,58.6066,58.6066,58.2073,58.2073,52200.0
2014-09-22 14:30:00,61.23,61.56,61.17,61.56,64300.0,58.2073,58.5211,58.1503,58.5211,64300.0
2014-09-22 15:00:00,61.56,61.73,61.41,61.55,113200.0,58.5211,58.6827,58.3785,58.5115,113200.0
2014-09-22 15:30:00,61.55,61.83,61.44,61.64,256800.0,58.5115,58.7777,58.407,58.5971,256800.0
2014-09-23 09:30:00,61.4,61.63,61.14,61.63,53800.0,58.3689,58.5876,58.1218,58.5876,53800.0
2014-09-23 10:00:00,61.63,62.07,61.61,61.72,84300.0,58.5876,59.0059,58.5686,58.6732,84300.0
2014-09-23 10:30:00,61.71,61.91,61.5,61.56,114100.0,58.6636,58.8538,58.464,58.5211,114100.0
2014-09-23 11:00:00,61.57,61.66,61.35,61.46,41300.0,58.5306,58.6161,58.3214,58.426,41300.0
2014-09-23 11:30:00,61.46,61.55,61.42,61.44,37200.0,58.426,58.5115,58.388,58.407,37200.0
2014-09-23 12:00:00,61.45,61.48,61.27,61.34,30100.0,58.4165,58.445,58.2454,58.3119,30100.0
2014-09-23 12:30:00,61.35,61.44,61.16,61.2,34200.0,58.3214,58.407,58.1408,58.1788,34200.0
2014-09-23 13:00:00,61.18,61.33,61.16,61.27,25300.0,58.1598,58.3024,58.1408,58.2454,25300.0
2014-09-23 13:30:00,61.24,61.38,61.14,61.15,40600.0,58.2168,58.3499,58.1218,58.1313,40600.0
2014-09-23 14:00:00,61.14,61.21,60.87,60.95,91700.0,58.1218,58.1883,57.8651,57.9412,91700.0
2014-09-23 14:30:00,60.98,61.06,60.78,60.86,50700.0,57.9697,58.0457,57.7796,57.8556,50700.0
2014-09-23 15:00:00,60.87,61.07,60.81,61.06,106400.0,57.8651,58.0552,57.8081,58.0457,106400.0
2014-09-23 15:30:00,61.06,61.21,60.98,61.0,199200.0,58.0457,58.1883,57.9697,57.9887,199200.0
2014-09-24 09:30:00,61.06,61.87,61.06,61.49,207000.0,58.0457,58.8157,58.0457,58.4545,207000.0
2014-09-24 10:00:00,61.48,61.49,61.11,61.3,176200.0,58.445,58.4545,58.0933,58.2739,176200.0
2014-09-24 10:30:00,61.33,61.53,61.31,61.52,87300.0,58.3024,58.4925,58.2834,58.483,87300.0
2014-09-24 11:00:00,61.53,61.56,61.35,61.45,35600.0,58.4925,58.5211,58.3214,58.4165,35600.0
2014-09-24 11:30:00,61.45,61.49,61.26,61.3,106600.0,58.4165,58.4545,58.2359,58.2739,106600.0
2014-09-24 12:00:00,61.3,61.39,61.3,61.37,41300.0,58.2739,58.3594,58.2739,58.3404,41300.0
2014-09-24 12:30:00,61.39,61.4,61.21,61.29,49700.0,58.3594,58.3689,58.1883,58.2644,49700.0
2014-09-24 13:00:00,61.3,61.43,61.26,61.38,39700.0,58.2739,58.3975,58.2359,58.3499,39700.0
2014-09-24 13:30:00,61.39,61.63,61.39,61.54,101500.0,58.3594,58.5876,58.3594,58.502,101500.0
2014-09-24 14:00:00,61.55,61.85,61.55,61.82,58100.0,58.5115,58.7967,58.5115,58.7682,58100.0
2014-09-24 14:30:00,61.8,61.8,61.53,61.6,66600.0,58.7492,58.7492,58.4925,58.5591,66600.0
2014-09-24 15:00:00,61.6,61.67,61.53,61.64,92700.0,58.5591,58.6256,58.4925,58.5971,92700.0
2014-09-24 15:30:00,61.64,61.68,61.54,61.62,182200.0,58.5971,58.6351,58.502,58.5781,182200.0
2014-09-25 09:30:00,61.52,61.69,60.75,60.88,88200.0,58.483,58.6446,57.751,57.8746,88200.0
2014-09-25 10:00:00,60.92,60.93,60.09,60.34,84700.0,57.9126,57.9222,57.1236,57.3613,84700.0
2014-09-25 10:30:00,60.33,60.36,59.77,60.35,118600.0,57.3518,57.3803,56.8194,57.3708,118600.0
2014-09-25 11:00:00,60.33,60.34,60.02,60.17,56300.0,57.3518,57.3613,57.0571,57.1997,56300.0
2014-09-25 11:30:00,60.19,60.31,59.94,60.02,37600.0,57.2187,57.3328,56.981,57.0571,37600.0
2014-09-25 12:00:00,59.98,60.06,59.64,59.65,45000.0,57.019,57.0951,56.6958,56.7053,45000.0
2014-09-25 12:30:00,59.63,59.87,59.62,59.81,43800.0,56.6863,56.9145,56.6768,56.8574,43800.0
2014-09-25 13:00:00,59.79,59.85,59.6,59.72,35600.0,56.8384,56.8955,56.6578,56.7719,35600.0
2014-09-25 13:30:00,59.71,59.71,59.18,59.31,105600.0,56.7624,56.7624,56.2585,56.3821,105600.0
2014-09-25 14:00:00,59.31,59.36,59.19,59.27,114000.0,56.3821,56.4297,56.268,56.3441,114000.0
2014-09-25 14:30:00,59.28,59.32,59.17,59.17,83400.0,56.3536,56.3916,56.249,56.249,83400.0
2014-09-25 15:00:00,59.16,59.2,58.96,59.07,286400.0,56.2395,56.2776,56.0494,56.154,286400.0
2014-09-25 15:30:00,59.05,59.28,59.05,59.11,266000.0,56.135,56.3536,56.135,56.192,266000.0
2014-09-26 09:30:00,59.18,59.61,59.16,59.6,118000.0,56.2585,56.6673,56.2395,56.6578,118000.0
2014-09-26 10:00:00,59.59,59.74,59.17,59.37,67200.0,56.6483,56.7909,56.249,56.4392,67200.0
2014-09-26 10:30:00,59.29,59.57,59.23,59.4,62200.0,56.3631,56.6293,56.3061,56.4677,62200.0
2014-09-26 11:00:00,59.41,59.48,59.28,59.4,93000.0,56.4772,56.5437,56.3536,56.4677,93000.0
2014-09-26 11:30:00,59.4,59.4,59.06,59.06,53600.0,56.4677,56.4677,56.1445,56.1445,53600.0
2014-09-26 12:00:00,59.07,59.22,58.95,59.21,60300.0,56.154,56.2966,56.0399,56.2871,60300.0
2014-09-26 12:30:00,59.23,59.44,59.18,59.21,57700.0,56.3061,56.5057,56.2585,56.2871,57700.0
2014-09-26 13:00:00,59.21,59.57,59.13,59.55,107900.0,56.2871,56.6293,56.211,56.6103,107900.0
2014-09-26 13:30:00,59.58,59.72,59.48,59.67,37000.0,56.6388,56.7719,56.5437,56.7244,37000.0
2014-09-26 14:00:00,59.65,59.83,59.65,59.69,135800.0,56.7053,56.8765,56.7053,56.7434,135800.0
2014-09-26 14:30:00,59.7,59.9,59.67,59.78,73400.0,56.7529,56.943,56.7244,56.8289,73400.0
2014-09-26 15:00:00,59.77,59.86,59.53,59.55,106400.0,56.8194,56.905,56.5913,56.6103,106400.0
2014-09-26 15:30:00,59.56,59.62,59.43,59.57,228900.0,56.6198,56.6768,56.4962,56.6293,228900.0
2014-09-29 09:30:00,58.96,59.36,58.62,59.04,50300.0,56.0494,56.4297,55.7262,56.1255,50300.0
2014-09-29 10:00:00,59.0,59.14,58.75,59.1,65200.0,56.0874,56.2205,55.8498,56.1825,65200.0
2014-09-29 10:30:00,59.12,59.44,59.1,59.39,89700.0,56.2015,56.5057,56.1825,56.4582,89700.0
2014-09-29 11:00:00,59.4,59.55,59.25,59.27,88500.0,56.4677,56.6103,56.3251,56.3441,88500.0
2014-09-29 11:30:00,59.29,59.37,59.25,59.31,47200.0,56.3631,56.4392,56.3251,56.3821,47200.0
2014-09-29 12:00:00,59.31,59.32,59.04,59.11,56900.0,56.3821,56.3916,56.1255,56.192,56900.0
2014-09-29 12:30:00,59.11,59.25,59.02,59.17,31100.0,56.192,56.3251,56.1064,56.249,31100.0
2014-09-29 13:00:00,59.19,59.25,58.88,59.05,95400.0,56.268,56.3251,55.9734,56.135,95400.0
2014-09-29 13:30:00,59.05,59.07,58.86,58.93,38900.0,56.135,56.154,55.9543,56.0209,38900.0
2014-09-29 14:00:00,58.94,58.97,58.73,58.75,71900.0,56.0304,56.0589,55.8308,55.8498,71900.0
2014-09-29 14:30:00,58.76,59.09,58.72,59.09,131500.0,55.8593,56.173,55.8212,56.173,131500.0
2014-09-29 15:00:00,59.09,59.17,58.98,59.02,103300.0,56.173,56.249,56.0684,56.1064,103300.0
2014-09-29 15:30:00,59.01,59.05,58.94,59.0,296300.0,56.0969,56.135,56.0304,56.0874,296300.0
2014-09-30 09:30:00,59.0,59.23,58.55,58.65,216500.0,56.0874,56.3061,55.6596,55.7547,216500.0
2014-09-30 10:00:00,58.64,58.67,58.34,58.57,175600.0,55.7452,55.7737,55.46,55.6787,175600.0
2014-09-30 10:30:00,58.58,59.19,58.53,59.15,139900.0,55.6882,56.268,55.6406,56.23,139900.0
2014-09-30 11:00:00,59.15,59.55,59.13,59.49,234000.0,56.23,56.6103,56.211,56.5532,234000.0
2014-09-30 11:30:00,59.48,59.69,59.27,59.38,95600.0,56.5437,56.7434,56.3441,56.4487,95600.0
2014-09-30 12:00:00,59.39,59.73,59.39,59.6,208300.0,56.4582,56.7814,56.4582,56.6578,208300.0
2014-09-30 12:30:00,59.59,59.59,59.26,59.35,152100.0,56.6483,56.6483,56.3346,56.4201,152100.0
2014-09-30 13:00:00,59.34,59.62,59.33,59.45,229000.0,56.4106,56.6768,56.4011,56.5152,229000.0
2014-09-30 13:30:00,59.43,59.48,54.6,55.18,3028600.0,56.4962,56.5437,51.9046,52.456,3028600.0
2014-09-30 14:00:00,55.15,56.14,55.14,55.69,599700.0,52.4275,53.3686,52.418,52.9408,599700.0
2014-09-30 14:30:00,55.72,55.91,54.5,54.62,717100.0,52.9693,53.15,51.8096,51.9236,717100.0
2014-09-30 15:00:00,54.63,54.78,54.12,54.52,724600.0,51.9332,52.0757,51.4483,51.8286,724600.0
2014-09-30 15:30:00,54.54,55.17,54.28,54.89,1036800.0,51.8476,52.4465,51.6004,52.1803,1036800.0
2014-10-01 09:30:00,54.28,54.83,52.3,52.98,772200.0,51.6004,52.1233,49.7182,50.3646,772200.0
2014-10-01 10:00:00,52.95,53.03,52.14,52.36,638400.0,50.3361,50.4121,49.5661,49.7752,638400.0
2014-10-01 10:30:00,52.4,52.42,51.56,51.88,690100.0,49.8132,49.8323,49.0147,49.3189,690100.0
2014-10-01 11:00:00,51.88,51.9,51.18,51.63,621400.0,49.3189,49.3379,48.6535,49.0813,621400.0
2014-10-01 11:30:00,51.63,51.73,51.33,51.45,623300.0,49.0813,49.1763,48.7961,48.9101,623300.0
2014-10-01 12:00:00,51.45,51.84,51.44,51.73,495300.0,48.9101,49.2809,48.9006,49.1763,495300.0
2014-10-01 12:30:00,51.72,52.12,51.6,51.99,458800.0,49.1668,49.5471,49.0527,49.4235,458800.0
2014-10-01 13:00:00,52.0,52.1,51.94,51.99,271500.0,49.433,49.528,49.3759,49.4235,271500.0
2014-10-01 13:30:00,51.99,52.61,51.98,52.56,441700.0,49.4235,50.0129,49.414,49.9653,441700.0
2014-10-01 14:00:00,52.55,53.25,52.53,53.25,596700.0,49.9558,50.6213,49.9368,50.6213,596700.0
2014-10-01 14:30:00,53.24,53.32,52.97,53.0,456900.0,50.6118,50.6878,50.3551,50.3836,456900.0
2014-10-01 15:00:00,53.0,53.06,52.95,53.02,323700.0,50.3836,50.4407,50.3361,50.4026,323700.0
2014-10-01 15:30:00,53.03,53.33,53.03,53.28,709400.0,50.4121,50.6973,50.4121,50.6498,709400.0
2014-10-02 09:30:00,53.2,53.82,53.2,53.59,270600.0,50.5737,51.1631,50.5737,50.9445,270600.0
2014-10-02 10:00:00,53.57,53.86,53.37,53.57,290500.0,50.9255,51.2012,50.7354,50.9255,290500.0
2014-10-02 10:30:00,53.56,53.66,52.85,53.01,489600.0,50.916,51.011,50.241,50.3931,489600.0
2014-10-02 11:00:00,53.0,53.12,52.85,52.97,474100.0,50.3836,50.4977,50.241,50.3551,474100.0
2014-10-02 11:30:00,52.97,52.99,52.17,52.45,471700.0,50.3551,50.3741,49.5946,49.8608,471700.0
2014-10-02 12:00:00,52.46,52.61,52.38,52.5,222100.0,49.8703,50.0129,49.7942,49.9083,222100.0
2014-10-02 12:30:00,52.49,52.92,52.25,52.85,193100.0,49.8988,50.3076,49.6706,50.241,193100.0
2014-10-02 13:00:00,52.86,53.02,52.61,52.99,349000.0,50.2505,50.4026,50.0129,50.3741,349000.0
2014-10-02 13:30:00,52.98,53.11,52.9,53.03,381300.0,50.3646,50.4882,50.2886,50.4121,381300.0
2014-10-02 14:00:00,53.02,53.32,52.98,53.18,114800.0,50.4026,50.6878,50.3646,50.5547,114800.0
2014-10-02 14:30:00,53.19,53.51,53.08,53.4,79800.0,50.5642,50.8684,50.4597,50.7639,79800.0
2014-10-02 15:00:00,53.38,53.61,53.21,53.22,284500.0,50.7449,50.9635,50.5833,50.5928,284500.0
2014-10-02 15:30:00,53.21,53.26,53.02,53.18,281600.0,50.5833,50.6308,50.4026,50.5547,281600.0
2014-10-03 09:30:00,53.55,54.32,53.43,54.0,289000.0,50.9065,51.6385,50.7924,51.3343,289000.0
2014-10-03 10:00:00,54.03,54.07,53.75,53.93,269500.0,51.3628,51.4008,51.0966,51.2677,269500.0
2014-10-03 10:30:00,53.95,53.96,53.66,53.73,240500.0,51.2867,51.2962,51.011,51.0776,240500.0
2014-10-03 11:00:00,53.72,54.09,53.7,54.04,147700.0,51.0681,51.4198,51.0491,51.3723,147700.0
2014-10-03 11:30:00,54.06,54.06,53.84,53.9,183900.0,51.3913,51.3913,51.1822,51.2392,183900.0
2014-10-03 12:00:00,53.89,53.91,53.62,53.68,145300.0,51.2297,51.2487,50.973,51.0301,145300.0
2014-10-03 12:30:00,53.67,53.84,53.54,53.69,141700.0,51.0205,51.1822,50.897,51.0396,141700.0
2014-10-03 13:00:00,53.68,53.77,53.55,53.75,100100.0,51.0301,51.1156,50.9065,51.0966,100100.0
2014-10-03 13:30:00,53.75,53.99,53.75,53.91,371600.0,51.0966,51.3247,51.0966,51.2487,371600.0
2014-10-03 14:00:00,53.91,54.0,53.8,53.99,169300.0,51.2487,51.3343,51.1441,51.3247,169300.0
2014-10-03 14:30:00,53.97,54.11,53.97,54.05,109400.0,51.3057,51.4388,51.3057,51.3818,109400.0
2014-10-03 15:00:00,54.05,54.12,54.0,54.09,128300.0,51.3818,51.4483,51.3343,51.4198,128300.0
2014-10-03 15:30:00,54.07,54.2,53.98,54.0,431900.0,51.4008,51.5244,51.3152,51.3343,431900.0
2014-10-06 09:30:00,53.99,54.07,53.16,53.4,186700.0,51.3247,51.4008,50.5357,50.7639,186700.0
2014-10-06 10:00:00,53.43,53.69,53.4,53.6,187100.0,50.7924,51.0396,50.7639,50.954,187100.0
2014-10-06 10:30:00,53.6,53.73,53.46,53.51,320800.0,50.954,51.0776,50.8209,50.8684,320800.0
2014-10-06 11:00:00,53.5,53.51,53.37,53.45,129100.0,50.8589,50.8684,50.7354,50.8114,129100.0
2014-10-06 11:30:00,53.47,53.5,52.82,53.08,201000.0,50.8304,50.8589,50.2125,50.4597,201000.0
2014-10-06 12:00:00,53.1,53.26,52.96,52.96,102300.0,50.4787,50.6308,50.3456,50.3456,102300.0
2014-10-06 12:30:00,52.96,53.05,52.44,52.85,277400.0,50.3456,50.4312,49.8513,50.241,277400.0
2014-10-06 13:00:00,52.83,53.15,52.73,52.98,143800.0,50.222,50.5262,50.1269,50.3646,143800.0
2014-10-06 13:30:00,52.98,53.02,52.89,52.97,93700.0,50.3646,50.4026,50.2791,50.3551,93700.0
2014-10-06 14:00:00,52.98,53.01,52.74,52.96,112900.0,50.3646,50.3931,50.1365,50.3456,112900.0
2014-10-06 14:30:00,52.95,52.96,52.57,52.61,246200.0,50.3361,50.3456,49.9748,50.0129,246200.0
2014-10-06 15:00:00,52.61,52.67,52.46,52.48,440700.0,50.0129,50.0699,49.8703,49.8893,440700.0
2014-10-06 15:30:00,52.48,52.58,52.25,52.41,547400.0,49.8893,49.9844,49.6706,49.8227,547400.0
2014-10-07 09:30:00,52.02,52.1,51.36,51.4,437000.0,49.452,49.528,48.8246,48.8626,437000.0
2014-10-07 10:00:00,51.4,51.54,51.13,51.5,597400.0,48.8626,48.9957,48.6059,48.9577,597400.0
2014-10-07 10:30:00,51.5,51.64,50.77,50.77,322900.0,48.9577,49.0908,48.2637,48.2637,322900.0
2014-10-07 11:00:00,50.79,50.98,50.43,50.43,224400.0,48.2827,48.4633,47.9405,47.9405,224400.0
2014-10-07 11:30:00,50.42,51.09,50.36,51.0,360600.0,47.931,48.5679,47.8739,48.4824,360600.0
2014-10-07 12:00:00,51.01,51.31,50.96,51.29,329400.0,48.4919,48.777,48.4443,48.758,329400.0
2014-10-07 12:30:00,51.29,51.45,51.12,51.22,273000.0,48.758,48.9101,48.5964,48.6915,273000.0
2014-10-07 13:00:00,51.19,51.54,51.15,51.52,681100.0,48.663,48.9957,48.6249,48.9767,681100.0
2014-10-07 13:30:00,51.49,51.52,51.13,51.21,223300.0,48.9482,48.9767,48.6059,48.682,223300.0
2014-10-07 14:00:00,51.19,51.38,51.03,51.04,253000.0,48.663,48.8436,48.5109,48.5204,253000.0
2014-10-07 14:30:00,51.06,51.06,50.29,50.52,356800.0,48.5394,48.5394,47.8074,48.026,356800.0
2014-10-07 15:00:00,50.49,50.55,49.89,50.02,515500.0,47.9975,48.0546,47.4271,47.5507,515500.0
2014-10-07 15:30:00,50.02,50.2,49.67,50.0,1372000.0,47.5507,47.7218,47.218,47.5317,1372000.0
2014-10-08 09:30:00,49.72,49.96,48.67,48.68,202500.0,47.2655,47.4937,46.2674,46.2769,202500.0
2014-10-08 10:00:00,48.69,49.24,48.66,49.11,294000.0,46.2864,46.8092,46.2579,46.6857,294000.0
2014-10-08 10:30:00,49.19,49.37,48.93,49.04,592600.0,46.7617,46.9328,46.5145,46.6191,592600.0
2014-10-08 11:00:00,49.01,49.25,48.72,49.25,217800.0,46.5906,46.8187,46.3149,46.8187,217800.0
2014-10-08 11:30:00,49.22,49.23,48.37,48.67,295400.0,46.7902,46.7997,45.9822,46.2674,295400.0
2014-10-08 12:00:00,48.66,48.95,48.51,48.54,313000.0,46.2579,46.5336,46.1153,46.1438,313000.0
2014-10-08 12:30:00,48.54,48.83,48.47,48.68,222400.0,46.1438,46.4195,46.0772,46.2769,222400.0
2014-10-08 13:00:00,48.68,48.85,48.48,48.57,224600.0,46.2769,46.4385,46.0868,46.1723,224600.0
2014-10-08 13:30:00,48.57,49.18,48.51,48.99,305300.0,46.1723,46.7522,46.1153,46.5716,305300.0
2014-10-08 14:00:00,49.0,50.2,48.98,50.04,475200.0,46.5811,47.7218,46.5621,47.5697,475200.0
2014-10-08 14:30:00,50.04,50.91,50.04,50.71,480300.0,47.5697,48.3968,47.5697,48.2067,480300.0
2014-10-08 15:00:00,50.7,51.8,50.69,51.67,631900.0,48.1972,49.2429,48.1877,49.1193,631900.0
2014-10-08 15:30:00,51.67,51.67,51.1,51.25,664200.0,49.1193,49.1193,48.5774,48.72,664200.0
2014-10-09 09:30:00,50.7,51.88,50.6,50.91,170600.0,48.1972,49.3189,48.1021,48.3968,170600.0
2014-10-09 10:00:00,50.96,51.24,50.54,50.58,97300.0,48.4443,48.7105,48.0451,48.0831,97300.0
2014-10-09 10:30:00,50.56,50.97,50.27,50.94,82100.0,48.0641,48.4538,47.7884,48.4253,82100.0
2014-10-09 11:00:00,50.97,51.06,50.62,50.67,130900.0,48.4538,48.5394,48.1211,48.1686,130900.0
2014-10-09 11:30:00,50.61,50.64,50.02,50.11,97400.0,48.1116,48.1401,47.5507,47.6363,97400.0
2014-10-09 12:00:00,50.08,50.34,49.9,49.97,163600.0,47.6078,47.8549,47.4367,47.5032,163600.0
2014-10-09 12:30:00,49.96,50.1,49.62,50.05,119300.0,47.4937,47.6268,47.1705,47.5792,119300.0
2014-10-09 13:00:00,50.05,50.05,49.59,49.89,112300.0,47.5792,47.5792,47.142,47.4271,112300.0
2014-10-09 13:30:00,49.89,50.1,49.86,50.0,84500.0,47.4271,47.6268,47.3986,47.5317,84500.0
2014-10-09 14:00:00,49.96,50.05,49.83,49.99,224500.0,47.4937,47.5792,47.3701,47.5222,224500.0
2014-10-09 14:30:00,49.98,50.12,49.83,50.0,158100.0,47.5127,47.6458,47.3701,47.5317,158100.0
2014-10-09 15:00:00,49.99,50.39,49.85,50.12,228400.0,47.5222,47.9025,47.3891,47.6458,228400.0
2014-10-09 15:30:00,50.11,50.42,49.99,50.0,430300.0,47.6363,47.931,47.5222,47.5317,430300.0
2014-10-10 09:30:00,50.0,50.75,49.57,49.76,158300.0,47.5317,48.2447,47.1229,47.3036,158300.0
2014-10-10 10:00:00,49.77,49.79,48.92,48.98,199800.0,47.3131,47.3321,46.505,46.5621,199800.0
2014-10-10 10:30:00,49.0,49.59,48.77,49.42,190900.0,46.5811,47.142,46.3624,46.9803,190900.0
2014-10-10 11:00:00,49.43,49.76,49.13,49.41,137900.0,46.9899,47.3036,46.7047,46.9708,137900.0
2014-10-10 11:30:00,49.38,49.65,49.23,49.43,80100.0,46.9423,47.199,46.7997,46.9899,80100.0
2014-10-10 12:00:00,49.41,50.24,49.41,50.13,107200.0,46.9708,47.7599,46.9708,47.6553,107200.0
2014-10-10 12:30:00,50.14,50.5,50.14,50.43,124900.0,47.6648,48.007,47.6648,47.9405,124900.0
2014-10-10 13:00:00,50.41,50.73,50.22,50.26,170100.0,47.9215,48.2257,47.7409,47.7789,170100.0
2014-10-10 13:30:00,50.25,50.59,50.22,50.32,73100.0,47.7694,48.0926,47.7409,47.8359,73100.0
2014-10-10 14:00:00,50.35,50.47,50.17,50.4,81800.0,47.8644,47.9785,47.6933,47.912,81800.0
2014-10-10 14:30:00,50.37,50.43,50.0,50.07,82100.0,47.8835,47.9405,47.5317,47.5983,82100.0
2014-10-10 15:00:00,50.05,50.07,49.59,49.67,122200.0,47.5792,47.5983,47.142,47.218,122200.0
2014-10-10 15:30:00,49.65,49.7,49.0,49.02,363500.0,47.199,47.2465,46.5811,46.6001,363500.0
2014-10-13 09:30:00,48.64,48.85,47.08,47.21,351700.0,46.2389,46.4385,44.7559,44.8794,351700.0
2014-10-13 10:00:00,47.31,47.38,46.28,46.33,415700.0,44.9745,45.0411,43.9954,44.0429,415700.0
2014-10-13 10:30:00,46.3,46.76,45.94,46.65,325300.0,44.0144,44.4517,43.6721,44.3471,325300.0
2014-10-13 11:00:00,46.63,47.14,46.57,46.91,341800.0,44.3281,44.8129,44.271,44.5943,341800.0
2014-10-13 11:30:00,46.91,47.33,46.91,47.16,90500.0,44.5943,44.9935,44.5943,44.8319,90500.0
2014-10-13 12:00:00,47.16,47.75,47.15,47.75,120700.0,44.8319,45.3928,44.8224,45.3928,120700.0
2014-10-13 12:30:00,47.75,48.55,47.75,48.46,298200.0,45.3928,46.1533,45.3928,46.0677,298200.0
2014-10-13 13:00:00,48.46,48.58,47.9,48.11,256400.0,46.0677,46.1818,45.5354,45.735,256400.0
2014-10-13 13:30:00,48.11,48.11,47.77,47.93,170200.0,45.735,45.735,45.4118,45.5639,170200.0
2014-10-13 14:00:00,47.94,48.01,47.55,47.68,177500.0,45.5734,45.64,45.2027,45.3262,177500.0
2014-10-13 14:30:00,47.68,47.74,47.24,47.4,218600.0,45.3262,45.3833,44.908,45.0601,218600.0
2014-10-13 15:00:00,47.4,47.46,46.72,47.0,531700.0,45.0601,45.1171,44.4136,44.6798,531700.0
2014-10-13 15:30:00,47.01,47.04,46.5,46.66,946600.0,44.6893,44.7178,44.2045,44.3566,946600.0
2014-10-14 09:30:00,46.84,47.44,46.17,46.23,259300.0,44.5277,45.0981,43.8908,43.9478,259300.0
2014-10-14 10:00:00,46.23,46.76,46.07,46.39,297000.0,43.9478,44.4517,43.7957,44.0999,297000.0
2014-10-14 10:30:00,46.4,47.35,46.37,47.22,189700.0,44.1094,45.0125,44.0809,44.889,189700.0
2014-10-14 11:00:00,47.21,47.92,47.17,47.63,190600.0,44.8794,45.5544,44.8414,45.2787,190600.0
2014-10-14 11:30:00,47.62,48.58,47.53,48.35,189000.0,45.2692,46.1818,45.1837,45.9632,189000.0
2014-10-14 12:00:00,48.36,48.9,48.3,48.68,200600.0,45.9727,46.486,45.9156,46.2769,200600.0
2014-10-14 12:30:00,48.68,48.74,48.43,48.68,210800.0,46.2769,46.3339,46.0392,46.2769,210800.0
2014-10-14 13:00:00,48.68,48.9,48.34,48.41,232600.0,46.2769,46.486,45.9537,46.0202,232600.0
2014-10-14 13:30:00,48.41,48.56,48.29,48.56,252700.0,46.0202,46.1628,45.9061,46.1628,252700.0
2014-10-14 14:00:00,48.54,48.82,48.46,48.51,161200.0,46.1438,46.41,46.0677,46.1153,161200.0
2014-10-14 14:30:00,48.49,48.49,47.95,48.26,202700.0,46.0963,46.0963,45.5829,45.8776,202700.0
2014-10-14 15:00:00,48.28,48.35,47.51,47.8,183300.0,45.8966,45.9632,45.1646,45.4403,183300.0
2014-10-14 15:30:00,47.81,48.26,47.7,48.0,357600.0,45.4498,45.8776,45.3453,45.6304,357600.0
2014-10-15 09:30:00,46.94,47.39,46.0,47.25,370500.0,44.6228,45.0506,43.7292,44.9175,370500.0
2014-10-15 10:00:00,47.26,49.54,47.26,49.46,508800.0,44.927,47.0944,44.927,47.0184,508800.0
2014-10-15 10:30:00,49.46,49.48,48.13,48.56,767800.0,47.0184,47.0374,45.754,46.1628,767800.0
2014-10-15 11:00:00,48.55,48.78,47.34,47.43,246000.0,46.1533,46.3719,45.003,45.0886,246000.0
2014-10-15 11:30:00,47.43,47.71,47.04,47.66,242600.0,45.0886,45.3548,44.7178,45.3072,242600.0
2014-10-15 12:00:00,47.67,47.92,47.1,47.31,234700.0,45.3167,45.5544,44.7749,44.9745,234700.0
2014-10-15 12:30:00,47.36,47.65,47.26,47.34,156700.0,45.022,45.2977,44.927,45.003,156700.0
2014-10-15 13:00:00,47.31,47.67,46.98,47.01,187100.0,44.9745,45.3167,44.6608,44.6893,187100.0
2014-10-15 13:30:00,46.98,48.01,46.96,47.66,297300.0,44.6608,45.64,44.6418,45.3072,297300.0
2014-10-15 14:00:00,47.66,48.08,47.42,47.67,266100.0,45.3072,45.7065,45.0791,45.3167,266100.0
2014-10-15 14:30:00,47.67,48.47,47.67,48.2,177200.0,45.3167,46.0772,45.3167,45.8206,177200.0
2014-10-15 15:00:00,48.21,49.38,48.16,49.38,344900.0,45.8301,46.9423,45.7826,46.9423,344900.0
2014-10-15 15:30:00,49.37,50.79,49.37,50.01,986900.0,46.9328,48.2827,46.9328,47.5412,986900.0
2014-10-16 09:30:00,48.28,51.18,48.15,51.15,244800.0,45.8966,48.6535,45.773,48.6249,244800.0
2014-10-16 10:00:00,51.11,51.53,50.26,51.12,510200.0,48.5869,48.9862,47.7789,48.5964,510200.0
2014-10-16 10:30:00,51.09,52.93,51.01,52.46,425600.0,48.5679,50.3171,48.4919,49.8703,425600.0
2014-10-16 11:00:00,52.44,52.47,51.46,52.11,190100.0,49.8513,49.8798,48.9196,49.5376,190100.0
2014-10-16 11:30:00,52.09,52.09,50.53,50.63,207700.0,49.5185,49.5185,48.0356,48.1306,207700.0
2014-10-16 12:00:00,50.64,50.97,50.41,50.87,167900.0,48.1401,48.4538,47.9215,48.3588,167900.0
2014-10-16 12:30:00,50.9,52.2,50.83,52.07,256700.0,48.3873,49.6231,48.3207,49.4995,256700.0
2014-10-16 13:00:00,52.13,52.61,51.95,52.49,311700.0,49.5566,50.0129,49.3855,49.8988,311700.0
2014-10-16 13:30:00,52.51,52.92,51.98,52.0,176500.0,49.9178,50.3076,49.414,49.433,176500.0
2014-10-16 14:00:00,51.98,52.01,51.54,51.79,166200.0,49.414,49.4425,48.9957,49.2334,166200.0
2014-10-16 14:30:00,51.78,51.89,50.92,51.37,117100.0,49.2238,49.3284,48.4063,48.8341,117100.0
2014-10-16 15:00:00,51.38,51.59,50.98,51.51,250200.0,48.8436,49.0432,48.4633,48.9672,250200.0
2014-10-16 15:30:00,51.51,51.58,51.24,51.34,398200.0,48.9672,49.0337,48.7105,48.8056,398200.0
2014-10-17 09:30:00,51.64,52.58,51.04,51.25,279200.0,49.0908,49.9844,48.5204,48.72,279200.0
2014-10-17 10:00:00,51.24,52.04,51.06,52.03,347400.0,48.7105,49.471,48.5394,49.4615,347400.0
2014-10-17 10:30:00,52.01,52.13,50.89,51.3,255300.0,49.4425,49.5566,48.3778,48.7675,255300.0
2014-10-17 11:00:00,51.29,51.47,51.21,51.38,171700.0,48.758,48.9291,48.682,48.8436,171700.0
2014-10-17 11:30:00,51.39,51.42,50.95,50.99,158500.0,48.8531,48.8816,48.4348,48.4728,158500.0
2014-10-17 12:00:00,50.99,51.07,50.26,50.66,183800.0,48.4728,48.5489,47.7789,48.1591,183800.0
2014-10-17 12:30:00,50.67,50.76,50.05,50.2,151400.0,48.1686,48.2542,47.5792,47.7218,151400.0
2014-10-17 13:00:00,50.2,50.2,49.4,49.4,196800.0,47.7218,47.7218,46.9613,46.9613,196800.0
2014-10-17 13:30:00,49.42,50.19,49.35,50.1,192300.0,46.9803,47.7123,46.9138,47.6268,192300.0
2014-10-17 14:00:00,50.14,50.17,49.8,50.04,190400.0,47.6648,47.6933,47.3416,47.5697,190400.0
2014-10-17 14:30:00,50.09,50.31,49.81,49.96,116700.0,47.6173,47.8264,47.3511,47.4937,116700.0
2014-10-17 15:00:00,49.96,50.03,49.6,49.85,260600.0,47.4937,47.5602,47.1515,47.3891,260600.0
2014-10-17 15:30:00,49.86,50.01,49.79,49.84,475500.0,47.3986,47.5412,47.3321,47.3796,475500.0
2014-10-20 09:30:00,50.23,51.23,49.93,50.9,153100.0,47.7504,48.701,47.4652,48.3873,153100.0
2014-10-20 10:00:00,50.84,51.1,50.53,50.9,194400.0,48.3303,48.5774,48.0356,48.3873,194400.0
2014-10-20 10:30:00,50.92,51.06,50.6,50.8,99600.0,48.4063,48.5394,48.1021,48.2922,99600.0
2014-10-20 11:00:00,50.81,51.04,50.6,50.92,107900.0,48.3017,48.5204,48.1021,48.4063,107900.0
2014-10-20 11:30:00,50.94,51.15,50.75,50.93,94600.0,48.4253,48.6249,48.2447,48.4158,94600.0
2014-10-20 12:00:00,50.99,51.21,50.88,51.09,97600.0,48.4728,48.682,48.3683,48.5679,97600.0
2014-10-20 12:30:00,51.06,51.07,50.63,50.76,108800.0,48.5394,48.5489,48.1306,48.2542,108800.0
2014-10-20 13:00:00,50.73,51.16,50.69,51.14,71200.0,48.2257,48.6345,48.1877,48.6154,71200.0
2014-10-20 13:30:00,51.13,51.27,51.06,51.23,60000.0,48.6059,48.739,48.5394,48.701,60000.0
2014-10-20 14:00:00,51.24,51.37,51.1,51.12,80400.0,48.7105,48.8341,48.5774,48.5964,80400.0
2014-10-20 14:30:00,51.12,51.52,51.1,51.51,94600.0,48.5964,48.9767,48.5774,48.9672,94600.0
2014-10-20 15:00:00,51.51,51.73,51.47,51.57,184300.0,48.9672,49.1763,48.9291,49.0242,184300.0
2014-10-20 15:30:00,51.58,51.95,51.48,51.92,431200.0,49.0337,49.3855,48.9387,49.3569,431200.0
2014-10-21 09:30:00,52.49,55.82,52.49,55.39,685400.0,49.8988,53.0644,49.8988,52.6556,685400.0
2014-10-21 10:00:00,55.37,55.37,53.81,53.98,367100.0,52.6366,52.6366,51.1536,51.3152,367100.0
2014-10-21 10:30:00,53.99,54.55,53.82,54.0,210700.0,51.3247,51.8571,51.1631,51.3343,210700.0
2014-10-21 11:00:00,54.04,54.09,53.6,53.74,136500.0,51.3723,51.4198,50.954,51.0871,136500.0
2014-10-21 11:30:00,53.73,53.74,53.34,53.5,93400.0,51.0776,51.0871,50.7068,50.8589,93400.0
2014-10-21 12:00:00,53.5,54.09,53.47,54.07,76700.0,50.8589,51.4198,50.8304,51.4008,76700.0
2014-10-21 12:30:00,54.05,54.08,53.75,53.78,103300.0,51.3818,51.4103,51.0966,51.1251,103300.0
2014-10-21 13:00:00,53.76,53.76,53.13,53.2,126700.0,51.1061,51.1061,50.5072,50.5737,126700.0
2014-10-21 13:30:00,53.2,53.64,53.05,53.62,146100.0,50.5737,50.992,50.4312,50.973,146100.0
2014-10-21 14:00:00,53.63,54.12,53.55,54.02,103900.0,50.9825,51.4483,50.9065,51.3533,103900.0
2014-10-21 14:30:00,54.03,54.41,53.83,54.37,118600.0,51.3628,51.724,51.1726,51.686,118600.0
2014-10-21 15:00:00,54.37,54.82,54.34,54.7,189000.0,51.686,52.1138,51.6575,51.9997,189000.0
2014-10-21 15:30:00,54.71,54.71,54.24,54.61,384100.0,52.0092,52.0092,51.5624,51.9141,384100.0
2014-10-22 09:30:00,54.38,54.42,53.03,53.82,226000.0,51.6955,51.7335,50.4121,51.1631,226000.0
2014-10-22 10:00:00,53.84,54.19,53.1,54.1,122400.0,51.1822,51.5149,50.4787,51.4293,122400.0
2014-10-22 10:30:00,54.12,54.14,53.55,53.58,78200.0,51.4483,51.4673,50.9065,50.935,78200.0
2014-10-22 11:00:00,53.56,53.88,53.33,53.84,143700.0,50.916,51.2202,50.6973,51.1822,143700.0
2014-10-22 11:30:00,53.85,53.9,53.38,53.44,80100.0,51.1917,51.2392,50.7449,50.8019,80100.0
2014-10-22 12:00:00,53.44,53.51,53.0,53.26,207500.0,50.8019,50.8684,50.3836,50.6308,207500.0
2014-10-22 12:30:00,53.24,53.38,52.56,52.76,151000.0,50.6118,50.7449,49.9653,50.1555,151000.0
2014-10-22 13:00:00,52.78,53.22,52.56,52.58,129400.0,50.1745,50.5928,49.9653,49.9844,129400.0
2014-10-22 13:30:00,52.57,52.74,52.17,52.18,119600.0,49.9748,50.1365,49.5946,49.6041,119600.0
2014-10-22 14:00:00,52.17,52.33,52.02,52.1,181700.0,49.5946,49.7467,49.452,49.528,181700.0
2014-10-22 14:30:00,52.11,52.34,51.55,52.32,278300.0,49.5376,49.7562,49.0052,49.7372,278300.0
2014-10-22 15:00:00,52.33,52.4,51.87,51.91,168700.0,49.7467,49.8132,49.3094,49.3474,168700.0
2014-10-22 15:30:00,51.88,52.12,51.74,51.9,368200.0,49.3189,49.5471,49.1858,49.3379,368200.0
2014-10-23 09:30:00,52.82,53.37,52.06,52.25,95100.0,50.2125,50.7354,49.49,49.6706,95100.0
2014-10-23 10:00:00,52.4,53.16,52.33,52.8,94400.0,49.8132,50.5357,49.7467,50.1935,94400.0
2014-10-23 10:30:00,52.78,53.19,52.59,53.07,68600.0,50.1745,50.5642,49.9939,50.4502,68600.0
2014-10-23 11:00:00,53.06,53.08,52.77,52.77,51000.0,50.4407,50.4597,50.165,50.165,51000.0
2014-10-23 11:30:00,52.7,53.08,52.62,53.04,38200.0,50.0984,50.4597,50.0224,50.4216,38200.0
2014-10-23 12:00:00,53.04,53.15,52.74,52.81,50500.0,50.4216,50.5262,50.1365,50.203,50500.0
2014-10-23 12:30:00,52.79,52.82,52.48,52.49,41100.0,50.184,50.2125,49.8893,49.8988,41100.0
2014-10-23 13:00:00,52.47,52.57,52.42,52.52,37900.0,49.8798,49.9748,49.8323,49.9273,37900.0
2014-10-23 13:30:00,52.53,52.76,52.5,52.74,95200.0,49.9368,50.1555,49.9083,50.1365,95200.0
2014-10-23 14:00:00,52.73,53.07,52.7,53.05,51400.0,50.1269,50.4502,50.0984,50.4312,51400.0
2014-10-23 14:30:00,53.05,53.05,52.37,52.6,75900.0,50.4312,50.4312,49.7847,50.0034,75900.0
2014-10-23 15:00:00,52.59,52.59,52.1,52.28,127600.0,49.9939,49.9939,49.528,49.6992,127600.0
2014-10-23 15:30:00,52.29,52.62,52.29,52.46,137200.0,49.7087,50.0224,49.7087,49.8703,137200.0
2014-10-24 09:30:00,53.1,53.73,52.71,53.7,198500.0,50.4787,51.0776,50.1079,51.0491,198500.0
2014-10-24 10:00:00,53.71,53.8,52.4,52.41,162500.0,51.0586,51.1441,49.8132,49.8227,162500.0
2014-10-24 10:30:00,52.46,52.96,52.44,52.94,45900.0,49.8703,50.3456,49.8513,50.3266,45900.0
2014-10-24 11:00:00,52.99,53.02,52.63,52.64,74800.0,50.3741,50.4026,50.0319,50.0414,74800.0
2014-10-24 11:30:00,52.64,53.19,52.57,53.16,67700.0,50.0414,50.5642,49.9748,50.5357,67700.0
2014-10-24 12:00:00,53.18,53.6,53.04,53.29,142600.0,50.5547,50.954,50.4216,50.6593,142600.0
2014-10-24 12:30:00,53.29,53.43,52.95,53.01,115100.0,50.6593,50.7924,50.3361,50.3931,115100.0
2014-10-24 13:00:00,53.03,53.19,52.53,52.6,72700.0,50.4121,50.5642,49.9368,50.0034,72700.0
2014-10-24 13:30:00,52.6,53.24,52.56,53.22,62900.0,50.0034,50.6118,49.9653,50.5928,62900.0
2014-10-24 14:00:00,53.22,53.22,53.02,53.04,47700.0,50.5928,50.5928,50.4026,50.4216,47700.0
2014-10-24 14:30:00,53.06,53.33,53.02,53.26,128700.0,50.4407,50.6973,50.4026,50.6308,128700.0
2014-10-24 15:00:00,53.26,53.64,53.25,53.64,191200.0,50.6308,50.992,50.6213,50.992,191200.0
2014-10-24 15:30:00,53.64,53.81,53.63,53.65,488000.0,50.992,51.1536,50.9825,51.0015,488000.0
2014-10-27 09:30:00,53.25,53.3,52.21,53.01,365800.0,50.6213,50.6688,49.6326,50.3931,365800.0
2014-10-27 10:00:00,53.0,53.33,52.42,52.95,129500.0,50.3836,50.6973,49.8323,50.3361,129500.0
2014-10-27 10:30:00,52.94,53.56,52.64,53.17,73000.0,50.3266,50.916,50.0414,50.5452,73000.0
2014-10-27 11:00:00,53.2,53.45,52.99,53.36,147700.0,50.5737,50.8114,50.3741,50.7258,147700.0
2014-10-27 11:30:00,53.39,53.62,53.32,53.4,72600.0,50.7544,50.973,50.6878,50.7639,72600.0
2014-10-27 12:00:00,53.37,53.6,53.09,53.22,93900.0,50.7354,50.954,50.4692,50.5928,93900.0
2014-10-27 12:30:00,53.22,53.6,53.2,53.55,51400.0,50.5928,50.954,50.5737,50.9065,51400.0
2014-10-27 13:00:00,53.58,53.73,53.3,53.33,83200.0,50.935,51.0776,50.6688,50.6973,83200.0
2014-10-27 13:30:00,53.34,53.47,53.13,53.41,54100.0,50.7068,50.8304,50.5072,50.7734,54100.0
2014-10-27 14:00:00,53.42,53.57,53.24,53.46,76500.0,50.7829,50.9255,50.6118,50.8209,76500.0
2014-10-27 14:30:00,53.45,53.64,53.17,53.62,90200.0,50.8114,50.992,50.5452,50.973,90200.0
2014-10-27 15:00:00,53.65,53.82,53.49,53.49,143500.0,51.0015,51.1631,50.8494,50.8494,143500.0
2014-10-27 15:30:00,53.49,53.63,53.34,53.6,252600.0,50.8494,50.9825,50.7068,50.954,252600.0
2014-10-28 09:30:00,53.69,54.16,53.23,53.53,111300.0,51.0396,51.4864,50.6023,50.8875,111300.0
2014-10-28 10:00:00,53.61,53.95,53.45,53.69,276200.0,50.9635,51.2867,50.8114,51.0396,276200.0
2014-10-28 10:30:00,53.68,54.26,53.68,54.08,138800.0,51.0301,51.5814,51.0301,51.4103,138800.0
2014-10-28 11:00:00,54.07,54.7,53.99,54.7,277700.0,51.4008,51.9997,51.3247,51.9997,277700.0
2014-10-28 11:30:00,54.72,54.95,54.57,54.81,189000.0,52.0187,52.2374,51.8761,52.1043,189000.0
2014-10-28 12:00:00,54.82,55.02,54.65,54.91,124500.0,52.1138,52.3039,51.9522,52.1993,124500.0
2014-10-28 12:30:00,54.91,55.08,54.57,54.81,128600.0,52.1993,52.3609,51.8761,52.1043,128600.0
2014-10-28 13:00:00,54.81,54.98,54.71,54.84,62800.0,52.1043,52.2659,52.0092,52.1328,62800.0
2014-10-28 13:30:00,54.84,54.93,54.65,54.86,71800.0,52.1328,52.2183,51.9522,52.1518,71800.0
2014-10-28 14:00:00,54.87,55.11,54.86,55.09,100700.0,52.1613,52.3895,52.1518,52.3704,100700.0
2014-10-28 14:30:00,55.09,55.69,55.09,55.65,176000.0,52.3704,52.9408,52.3704,52.9028,176000.0
2014-10-28 15:00:00,55.66,56.12,55.62,55.89,202300.0,52.9123,53.3496,52.8743,53.131,202300.0
2014-10-28 15:30:00,55.91,56.11,55.82,55.96,280500.0,53.15,53.3401,53.0644,53.1975,280500.0
2014-10-29 09:30:00,56.39,56.73,55.33,55.68,147900.0,53.6063,53.9295,52.5986,52.9313,147900.0
2014-10-29 10:00:00,55.63,55.81,55.15,55.29,131000.0,52.8838,53.0549,52.4275,52.5606,131000.0
2014-10-29 10:30:00,55.3,55.59,54.98,55.25,71400.0,52.5701,52.8458,52.2659,52.5225,71400.0
2014-10-29 11:00:00,55.27,55.47,55.11,55.33,57000.0,52.5416,52.7317,52.3895,52.5986,57000.0
2014-10-29 11:30:00,55.35,55.51,55.19,55.35,65600.0,52.6176,52.7697,52.4655,52.6176,65600.0
2014-10-29 12:00:00,55.35,55.35,54.93,55.11,67800.0,52.6176,52.6176,52.2183,52.3895,67800.0
2014-10-29 12:30:00,55.11,55.37,55.07,55.2,45400.0,52.3895,52.6366,52.3514,52.475,45400.0
2014-10-29 13:00:00,55.19,55.25,54.99,55.08,49800.0,52.4655,52.5225,52.2754,52.3609,49800.0
2014-10-29 13:30:00,55.07,55.08,54.8,54.97,117600.0,52.3514,52.3609,52.0948,52.2564,117600.0
2014-10-29 14:00:00,54.96,55.44,54.34,55.43,150500.0,52.2469,52.7032,51.6575,52.6937,150500.0
2014-10-29 14:30:00,55.41,55.56,55.03,55.56,131500.0,52.6746,52.8172,52.3134,52.8172,131500.0
2014-10-29 15:00:00,55.51,55.63,55.19,55.63,153300.0,52.7697,52.8838,52.4655,52.8838,153300.0
2014-10-29 15:30:00,55.61,56.12,55.55,55.84,407800.0,52.8648,53.3496,52.8077,53.0834,407800.0
2014-10-30 09:30:00,55.29,58.52,54.1,55.3,359400.0,52.5606,55.6311,51.4293,52.5701,359400.0
2014-10-30 10:00:00,55.36,55.56,53.78,54.38,677900.0,52.6271,52.8172,51.1251,51.6955,677900.0
2014-10-30 10:30:00,54.4,55.12,54.24,54.91,330200.0,51.7145,52.399,51.5624,52.1993,330200.0
2014-10-30 11:00:00,54.91,55.41,54.59,54.64,105800.0,52.1993,52.6746,51.8951,51.9427,105800.0
2014-10-30 11:30:00,54.65,54.82,54.37,54.4,164400.0,51.9522,52.1138,51.686,51.7145,164400.0
2014-10-30 12:00:00,54.4,55.19,54.23,55.18,130200.0,51.7145,52.4655,51.5529,52.456,130200.0
2014-10-30 12:30:00,55.17,55.39,54.63,54.84,119100.0,52.4465,52.6556,51.9332,52.1328,119100.0
2014-10-30 13:00:00,54.84,55.28,54.71,55.07,48500.0,52.1328,52.5511,52.0092,52.3514,48500.0
2014-10-30 13:30:00,55.08,55.73,55.01,55.48,98700.0,52.3609,52.9789,52.2944,52.7412,98700.0
2014-10-30 14:00:00,55.45,55.49,54.76,54.99,139600.0,52.7127,52.7507,52.0567,52.2754,139600.0
2014-10-30 14:30:00,54.99,55.14,54.78,54.84,238500.0,52.2754,52.418,52.0757,52.1328,238500.0
2014-10-30 15:00:00,54.83,55.28,54.83,55.01,129900.0,52.1233,52.5511,52.1233,52.2944,129900.0
2014-10-30 15:30:00,55.01,55.21,54.9,55.12,276200.0,52.2944,52.4845,52.1898,52.399,276200.0
2014-10-31 09:30:00,56.0,56.34,55.69,56.01,202100.0,53.2355,53.5587,52.9408,53.245,202100.0
2014-10-31 10:00:00,55.98,56.33,55.98,56.17,203100.0,53.2165,53.5492,53.2165,53.3971,203100.0
2014-10-31 10:30:00,56.17,56.5,55.9,56.14,182000.0,53.3971,53.7108,53.1405,53.3686,182000.0
2014-10-31 11:00:00,56.1,56.25,55.83,56.23,209900.0,53.3306,53.4732,53.0739,53.4542,209900.0
2014-10-31 11:30:00,56.23,56.26,55.88,56.1,67400.0,53.4542,53.4827,53.1214,53.3306,67400.0
2014-10-31 12:00:00,56.04,56.04,55.85,55.89,67300.0,53.2735,53.2735,53.0929,53.131,67300.0
2014-10-31 12:30:00,55.9,55.95,55.7,55.81,88200.0,53.1405,53.188,52.9503,53.0549,88200.0
2014-10-31 13:00:00,55.81,55.98,55.71,55.91,120000.0,53.0549,53.2165,52.9598,53.15,120000.0
2014-10-31 13:30:00,55.92,56.02,55.67,55.78,65100.0,53.1595,53.2545,52.9218,53.0264,65100.0
2014-10-31 14:00:00,55.78,55.79,55.7,55.75,35200.0,53.0264,53.0359,52.9503,52.9979,35200.0
2014-10-31 14:30:00,55.75,55.77,55.49,55.75,127500.0,52.9979,53.0169,52.7507,52.9979,127500.0
2014-10-31 15:00:00,55.75,55.97,55.64,55.88,148900.0,52.9979,53.207,52.8933,53.1214,148900.0
2014-10-31 15:30:00,55.89,56.01,55.61,55.73,554500.0,53.131,53.245,52.8648,52.9789,554500.0
2014-11-03 09:30:00,55.99,56.96,55.78,56.82,190200.0,53.226,54.1481,53.0264,54.015,190200.0
2014-11-03 10:00:00,56.85,56.92,55.86,56.04,115200.0,54.0436,54.1101,53.1024,53.2735,115200.0
2014-11-03 10:30:00,56.01,56.26,55.86,56.24,85000.0,53.245,53.4827,53.1024,53.4637,85000.0
2014-11-03 11:00:00,56.24,56.24,55.85,55.94,110500.0,53.4637,53.4637,53.0929,53.1785,110500.0
2014-11-03 11:30:00,55.95,56.21,55.95,56.05,65100.0,53.188,53.4352,53.188,53.2831,65100.0
2014-11-03 12:00:00,56.07,56.2,55.91,55.96,78700.0,53.3021,53.4257,53.15,53.1975,78700.0
2014-11-03 12:30:00,55.98,56.46,55.94,56.41,46300.0,53.2165,53.6728,53.1785,53.6253,46300.0
2014-11-03 13:00:00,56.46,56.48,56.24,56.37,33900.0,53.6728,53.6918,53.4637,53.5873,33900.0
2014-11-03 13:30:00,56.4,56.42,56.18,56.27,77400.0,53.6158,53.6348,53.4066,53.4922,77400.0
2014-11-03 14:00:00,56.25,56.46,56.16,56.3,42700.0,53.4732,53.6728,53.3876,53.5207,42700.0
2014-11-03 14:30:00,56.27,56.27,55.68,55.81,83300.0,53.4922,53.4922,52.9313,53.0549,83300.0
2014-11-03 15:00:00,55.8,55.96,55.77,55.8,113300.0,53.0454,53.1975,53.0169,53.0454,113300.0
2014-11-03 15:30:00,55.8,56.17,55.77,56.13,370200.0,53.0454,53.3971,53.0169,53.3591,370200.0
2014-11-04 09:30:00,55.27,56.44,55.27,55.82,146800.0,52.5416,53.6538,52.5416,53.0644,146800.0
2014-11-04 10:00:00,55.83,56.1,55.61,55.64,131200.0,53.0739,53.3306,52.8648,52.8933,131200.0
2014-11-04 10:30:00,55.61,55.66,55.23,55.25,94000.0,52.8648,52.9123,52.5035,52.5225,94000.0
2014-11-04 11:00:00,55.25,55.56,55.24,55.55,155100.0,52.5225,52.8172,52.513,52.8077,155100.0
2014-11-04 11:30:00,55.55,55.72,55.14,55.23,122000.0,52.8077,52.9693,52.418,52.5035,122000.0
2014-11-04 12:00:00,55.23,55.36,55.2,55.36,28200.0,52.5035,52.6271,52.475,52.6271,28200.0
2014-11-04 12:30:00,55.36,55.59,55.25,55.51,52500.0,52.6271,52.8458,52.5225,52.7697,52500.0
2014-11-04 13:00:00,55.57,55.57,55.37,55.37,58100.0,52.8268,52.8268,52.6366,52.6366,58100.0
2014-11-04 13:30:00,55.37,55.69,55.37,55.6,51200.0,52.6366,52.9408,52.6366,52.8553,51200.0
2014-11-04 14:00:00,55.64,55.67,55.28,55.29,42200.0,52.8933,52.9218,52.5511,52.5606,42200.0
2014-11-04 14:30:00,55.27,55.37,55.04,55.29,91300.0,52.5416,52.6366,52.3229,52.5606,91300.0
2014-11-04 15:00:00,55.32,55.59,55.17,55.46,92800.0,52.5891,52.8458,52.4465,52.7222,92800.0
2014-11-04 15:30:00,55.46,55.55,55.39,55.44,233100.0,52.7222,52.8077,52.6556,52.7032,233100.0
2014-11-05 09:30:00,55.98,56.28,55.27,56.28,119400.0,53.2165,53.5017,52.5416,53.5017,119400.0
2014-11-05 10:00:00,56.29,56.73,56.1,56.21,136500.0,53.5112,53.9295,53.3306,53.4352,136500.0
2014-11-05 10:30:00,56.29,56.55,55.86,56.28,151400.0,53.5112,53.7584,53.1024,53.5017,151400.0
2014-11-05 11:00:00,56.28,56.72,56.28,56.4,152600.0,53.5017,53.92,53.5017,53.6158,152600.0
2014-11-05 11:30:00,56.38,56.48,56.04,56.43,59100.0,53.5968,53.6918,53.2735,53.6443,59100.0
2014-11-05 12:00:00,56.47,56.89,56.39,56.86,115100.0,53.6823,54.0816,53.6063,54.0531,115100.0
2014-11-05 12:30:00,56.88,57.18,56.84,57.04,67700.0,54.0721,54.3573,54.0341,54.2242,67700.0
2014-11-05 13:00:00,57.04,57.16,56.96,57.06,129200.0,54.2242,54.3383,54.1481,54.2432,129200.0
2014-11-05 13:30:00,57.04,57.07,56.66,56.72,130100.0,54.2242,54.2527,53.8629,53.92,130100.0
2014-11-05 14:00:00,56.73,56.93,56.64,56.92,227400.0,53.9295,54.1196,53.8439,54.1101,227400.0
2014-11-05 14:30:00,56.92,56.92,56.56,56.65,103800.0,54.1101,54.1101,53.7679,53.8534,103800.0
2014-11-05 15:00:00,56.65,56.86,56.58,56.6,115800.0,53.8534,54.0531,53.7869,53.8059,115800.0
2014-11-05 15:30:00,56.56,56.92,56.52,56.82,263300.0,53.7679,54.1101,53.7299,54.015,263300.0
2014-11-06 09:30:00,56.78,57.41,56.65,56.93,79600.0,53.977,54.5759,53.8534,54.1196,79600.0
2014-11-06 10:00:00,56.9,57.11,56.8,57.11,68800.0,54.0911,54.2907,53.996,54.2907,68800.0
2014-11-06 10:30:00,57.07,57.34,56.85,57.18,42100.0,54.2527,54.5094,54.0436,54.3573,42100.0
2014-11-06 11:00:00,57.18,57.44,57.13,57.25,64500.0,54.3573,54.6044,54.3097,54.4238,64500.0
2014-11-06 11:30:00,57.28,57.3,56.91,56.91,47800.0,54.4523,54.4713,54.1006,54.1006,47800.0
2014-11-06 12:00:00,56.92,57.22,56.85,57.15,33500.0,54.1101,54.3953,54.0436,54.3288,33500.0
2014-11-06 12:30:00,57.2,57.22,56.99,57.09,42600.0,54.3763,54.3953,54.1767,54.2717,42600.0
2014-11-06 13:00:00,57.07,57.3,57.0,57.29,24600.0,54.2527,54.4713,54.1862,54.4618,24600.0
2014-11-06 13:30:00,57.3,57.48,57.23,57.38,41200.0,54.4713,54.6425,54.4048,54.5474,41200.0
2014-11-06 14:00:00,57.37,57.47,57.3,57.37,41400.0,54.5379,54.633,54.4713,54.5379,41400.0
2014-11-06 14:30:00,57.39,57.45,57.17,57.25,53300.0,54.5569,54.6139,54.3478,54.4238,53300.0
2014-11-06 15:00:00,57.25,57.41,57.2,57.4,93600.0,54.4238,54.5759,54.3763,54.5664,93600.0
2014-11-06 15:30:00,57.4,57.58,57.21,57.48,332400.0,54.5664,54.7375,54.3858,54.6425,332400.0
2014-11-07 09:30:00,57.68,58.15,57.23,58.05,101500.0,54.8326,55.2794,54.4048,55.1843,101500.0
2014-11-07 10:00:00,58.04,59.03,57.31,57.31,190200.0,55.1748,56.1159,54.4809,54.4809,190200.0
2014-11-07 10:30:00,57.33,57.8,57.23,57.63,57700.0,54.4999,54.9467,54.4048,54.7851,57700.0
2014-11-07 11:00:00,57.63,58.21,57.46,58.17,88400.0,54.7851,55.3364,54.6234,55.2984,88400.0
2014-11-07 11:30:00,58.15,58.25,57.58,57.72,129500.0,55.2794,55.3745,54.7375,54.8706,129500.0
2014-11-07 12:00:00,57.69,58.17,57.54,57.86,80500.0,54.8421,55.2984,54.6995,55.0037,80500.0
2014-11-07 12:30:00,57.87,57.94,57.58,57.73,69000.0,55.0132,55.0798,54.7375,54.8801,69000.0
2014-11-07 13:00:00,57.75,57.92,57.72,57.84,37600.0,54.8991,55.0607,54.8706,54.9847,37600.0
2014-11-07 13:30:00,57.84,57.95,57.79,57.91,62400.0,54.9847,55.0893,54.9372,55.0512,62400.0
2014-11-07 14:00:00,57.89,57.95,57.7,57.75,51900.0,55.0322,55.0893,54.8516,54.8991,51900.0
2014-11-07 14:30:00,57.74,57.79,57.64,57.74,44900.0,54.8896,54.9372,54.7946,54.8896,44900.0
2014-11-07 15:00:00,57.74,57.91,57.66,57.8,72700.0,54.8896,55.0512,54.8136,54.9467,72700.0
2014-11-07 15:30:00,57.8,57.83,57.55,57.68,136100.0,54.9467,54.9752,54.709,54.8326,136100.0
2014-11-10 09:30:00,57.6,58.08,57.31,57.41,63400.0,54.7565,55.2128,54.4809,54.5759,63400.0
2014-11-10 10:00:00,57.43,57.61,57.18,57.4,28900.0,54.5949,54.766,54.3573,54.5664,28900.0
2014-11-10 10:30:00,57.4,57.64,57.24,57.24,75600.0,54.5664,54.7946,54.4143,54.4143,75600.0
2014-11-10 11:00:00,57.25,57.62,57.24,57.59,73600.0,54.4238,54.7756,54.4143,54.747,73600.0
2014-11-10 11:30:00,57.61,57.8,57.56,57.74,73100.0,54.766,54.9467,54.7185,54.8896,73100.0
2014-11-10 12:00:00,57.75,57.79,57.42,57.49,28800.0,54.8991,54.9372,54.5854,54.652,28800.0
2014-11-10 12:30:00,57.47,57.69,57.44,57.66,91500.0,54.633,54.8421,54.6044,54.8136,91500.0
2014-11-10 13:00:00,57.63,58.08,57.62,57.91,34700.0,54.7851,55.2128,54.7756,55.0512,34700.0
2014-11-10 13:30:00,57.93,57.93,57.68,57.72,49600.0,55.0702,55.0702,54.8326,54.8706,49600.0
2014-11-10 14:00:00,57.71,57.99,57.71,57.97,55000.0,54.8611,55.1273,54.8611,55.1083,55000.0
2014-11-10 14:30:00,57.97,57.98,57.79,57.82,28600.0,55.1083,55.1178,54.9372,54.9657,28600.0
2014-11-10 15:00:00,57.85,57.94,57.73,57.73,73500.0,54.9942,55.0798,54.8801,54.8801,73500.0
2014-11-10 15:30:00,57.71,58.18,57.69,57.99,196600.0,54.8611,55.3079,54.8421,55.1273,196600.0
2014-11-11 09:30:00,58.02,58.32,57.6,58.16,28900.0,55.1558,55.441,54.7565,55.2889,28900.0
2014-11-11 10:00:00,58.04,58.42,58.04,58.1,145200.0,55.1748,55.5361,55.1748,55.2319,145200.0
2014-11-11 10:30:00,58.11,58.2,57.95,58.16,72100.0,55.2414,55.3269,55.0893,55.2889,72100.0
2014-11-11 11:00:00,58.16,58.18,57.75,57.77,57100.0,55.2889,55.3079,54.8991,54.9181,57100.0
2014-11-11 11:30:00,57.74,57.74,57.5,57.62,43500.0,54.8896,54.8896,54.6615,54.7756,43500.0
2014-11-11 12:00:00,57.66,57.66,57.4,57.56,52900.0,54.8136,54.8136,54.5664,54.7185,52900.0
2014-11-11 12:30:00,57.56,57.73,57.53,57.61,37500.0,54.7185,54.8801,54.69,54.766,37500.0
2014-11-11 13:00:00,57.58,57.61,57.35,57.45,22100.0,54.7375,54.766,54.5189,54.6139,22100.0
2014-11-11 13:30:00,57.46,57.52,57.36,57.5,134500.0,54.6234,54.6805,54.5284,54.6615,134500.0
2014-11-11 14:00:00,57.51,57.54,57.3,57.35,52900.0,54.671,54.6995,54.4713,54.5189,52900.0
2014-11-11 14:30:00,57.34,57.81,57.31,57.65,120600.0,54.5094,54.9562,54.4809,54.8041,120600.0
2014-11-11 15:00:00,57.64,57.84,57.61,57.76,168300.0,54.7946,54.9847,54.766,54.9086,168300.0
2014-11-11 15:30:00,57.76,58.02,57.72,58.01,245700.0,54.9086,55.1558,54.8706,55.1463,245700.0
2014-11-12 09:30:00,57.77,58.51,57.74,58.04,93800.0,54.9181,55.6216,54.8896,55.1748,93800.0
2014-11-12 10:00:00,57.92,58.22,57.82,58.05,54800.0,55.0607,55.3459,54.9657,55.1843,54800.0
2014-11-12 10:30:00,58.03,58.03,57.69,57.73,33300.0,55.1653,55.1653,54.8421,54.8801,33300.0
2014-11-12 11:00:00,57.71,58.15,57.64,58.06,47100.0,54.8611,55.2794,54.7946,55.1938,47100.0
2014-11-12 11:30:00,58.05,58.27,58.01,58.2,73300.0,55.1843,55.3935,55.1463,55.3269,73300.0
2014-11-12 12:00:00,58.2,58.25,58.14,58.2,23600.0,55.3269,55.3745,55.2699,55.3269,23600.0
2014-11-12 12:30:00,58.21,58.21,58.0,58.06,17800.0,55.3364,55.3364,55.1368,55.1938,17800.0
2014-11-12 13:00:00,58.05,58.25,58.01,58.25,16700.0,55.1843,55.3745,55.1463,55.3745,16700.0
2014-11-12 13:30:00,58.25,58.28,58.05,58.19,40200.0,55.3745,55.403,55.1843,55.3174,40200.0
2014-11-12 14:00:00,58.2,58.32,58.02,58.22,41400.0,55.3269,55.441,55.1558,55.3459,41400.0
2014-11-12 14:30:00,58.23,58.29,58.05,58.19,43900.0,55.3554,55.4125,55.1843,55.3174,43900.0
2014-11-12 15:00:00,58.18,58.21,58.04,58.05,89900.0,55.3079,55.3364,55.1748,55.1843,89900.0
2014-11-12 15:30:00,58.05,58.1,58.03,58.08,128900.0,55.1843,55.2319,55.1653,55.2128,128900.0
2014-11-13 09:30:00,58.2,58.4,57.88,58.25,57200.0,55.3269,55.517,55.0227,55.3745,57200.0
2014-11-13 10:00:00,58.28,58.29,57.88,57.92,145700.0,55.403,55.4125,55.0227,55.0607,145700.0
2014-11-13 10:30:00,57.94,58.14,57.93,57.97,67200.0,55.0798,55.2699,55.0702,55.1083,67200.0
2014-11-13 11:00:00,57.98,58.05,57.6,57.64,45600.0,55.1178,55.1843,54.7565,54.7946,45600.0
2014-11-13 11:30:00,57.65,57.65,57.28,57.45,38700.0,54.8041,54.8041,54.4523,54.6139,38700.0
2014-11-13 12:00:00,57.46,57.64,57.35,57.64,28600.0,54.6234,54.7946,54.5189,54.7946,28600.0
2014-11-13 12:30:00,57.65,57.76,57.55,57.6,19300.0,54.8041,54.9086,54.709,54.7565,19300.0
2014-11-13 13:00:00,57.62,57.64,57.28,57.36,23200.0,54.7756,54.7946,54.4523,54.5284,23200.0
2014-11-13 13:30:00,57.36,57.45,57.19,57.41,23600.0,54.5284,54.6139,54.3668,54.5759,23600.0
2014-11-13 14:00:00,57.42,57.42,56.98,57.24,74300.0,54.5854,54.5854,54.1671,54.4143,74300.0
2014-11-13 14:30:00,57.23,57.35,57.13,57.19,69300.0,54.4048,54.5189,54.3097,54.3668,69300.0
2014-11-13 15:00:00,57.18,57.45,57.17,57.22,84900.0,54.3573,54.6139,54.3478,54.3953,84900.0
2014-11-13 15:30:00,57.23,57.66,57.22,57.65,320300.0,54.4048,54.8136,54.3953,54.8041,320300.0
2014-11-14 09:30:00,57.39,57.61,56.11,56.93,359900.0,54.5569,54.766,53.3401,54.1196,359900.0
2014-11-14 10:00:00,56.95,57.38,56.9,57.04,164100.0,54.1386,54.5474,54.0911,54.2242,164100.0
2014-11-14 10:30:00,57.03,57.39,56.94,57.3,188100.0,54.2147,54.5569,54.1291,54.4713,188100.0
2014-11-14 11:00:00,57.3,57.56,57.19,57.3,163100.0,54.4713,54.7185,54.3668,54.4713,163100.0
2014-11-14 11:30:00,57.29,57.42,56.7,56.81,156200.0,54.4618,54.5854,53.901,54.0055,156200.0
2014-11-14 12:00:00,56.79,56.86,56.43,56.48,140500.0,53.9865,54.0531,53.6443,53.6918,140500.0
2014-11-14 12:30:00,56.51,56.51,56.35,56.46,63600.0,53.7203,53.7203,53.5682,53.6728,63600.0
2014-11-14 13:00:00,56.46,56.66,56.41,56.63,104900.0,53.6728,53.8629,53.6253,53.8344,104900.0
2014-11-14 13:30:00,56.62,57.0,56.61,56.82,144500.0,53.8249,54.1862,53.8154,54.015,144500.0
2014-11-14 14:00:00,56.83,57.01,56.79,56.92,103800.0,54.0246,54.1957,53.9865,54.1101,103800.0
2014-11-14 14:30:00,56.97,57.22,56.95,56.95,86200.0,54.1576,54.3953,54.1386,54.1386,86200.0
2014-11-14 15:00:00,56.95,57.39,56.94,57.39,130100.0,54.1386,54.5569,54.1291,54.5569,130100.0
2014-11-14 15:30:00,57.4,57.63,57.36,57.52,330800.0,54.5664,54.7851,54.5284,54.6805,330800.0
2014-11-17 09:30:00,57.54,58.59,57.39,58.36,154800.0,54.6995,55.6977,54.5569,55.479,154800.0
2014-11-17 10:00:00,58.36,58.56,58.19,58.48,157600.0,55.479,55.6691,55.3174,55.5931,157600.0
2014-11-17 10:30:00,58.46,59.09,58.46,59.06,194600.0,55.5741,56.173,55.5741,56.1445,194600.0
2014-11-17 11:00:00,59.09,59.51,59.04,59.25,179100.0,56.173,56.5723,56.1255,56.3251,179100.0
2014-11-17 11:30:00,59.22,59.27,58.67,58.68,117000.0,56.2966,56.3441,55.7737,55.7832,117000.0
2014-11-17 12:00:00,58.7,58.75,58.46,58.55,94400.0,55.8022,55.8498,55.5741,55.6596,94400.0
2014-11-17 12:30:00,58.55,58.73,58.46,58.6,78900.0,55.6596,55.8308,55.5741,55.7072,78900.0
2014-11-17 13:00:00,58.6,58.89,58.53,58.79,66200.0,55.7072,55.9829,55.6406,55.8878,66200.0
2014-11-17 13:30:00,58.83,58.9,58.43,58.67,62900.0,55.9258,55.9924,55.5456,55.7737,62900.0
2014-11-17 14:00:00,58.66,58.77,58.55,58.68,175200.0,55.7642,55.8688,55.6596,55.7832,175200.0
2014-11-17 14:30:00,58.68,58.78,58.64,58.75,107000.0,55.7832,55.8783,55.7452,55.8498,107000.0
2014-11-17 15:00:00,58.76,58.82,58.74,58.75,130800.0,55.8593,55.9163,55.8403,55.8498,130800.0
2014-11-17 15:30:00,58.75,58.83,58.72,58.76,303400.0,55.8498,55.9258,55.8212,55.8593,303400.0
2014-11-18 09:30:00,58.93,60.42,58.83,60.09,242300.0,56.0209,57.4373,55.9258,57.1236,242300.0
2014-11-18 10:00:00,60.09,60.22,59.54,59.55,118500.0,57.1236,57.2472,56.6008,56.6103,118500.0
2014-11-18 10:30:00,59.54,59.7,59.38,59.6,81700.0,56.6008,56.7529,56.4487,56.6578,81700.0
2014-11-18 11:00:00,59.62,60.09,59.59,60.08,74500.0,56.6768,57.1236,56.6483,57.1141,74500.0
2014-11-18 11:30:00,60.08,60.14,59.69,59.83,142700.0,57.1141,57.1711,56.7434,56.8765,142700.0
2014-11-18 12:00:00,59.85,59.95,59.66,59.91,102500.0,56.8955,56.9905,56.7148,56.9525,102500.0
2014-11-18 12:30:00,59.89,60.08,59.85,60.06,89200.0,56.9335,57.1141,56.8955,57.0951,89200.0
2014-11-18 13:00:00,60.06,60.69,59.98,60.5,98000.0,57.0951,57.694,57.019,57.5134,98000.0
2014-11-18 13:30:00,60.51,60.52,60.27,60.27,36200.0,57.5229,57.5324,57.2947,57.2947,36200.0
2014-11-18 14:00:00,60.27,60.29,59.97,60.18,139300.0,57.2947,57.3137,57.0095,57.2092,139300.0
2014-11-18 14:30:00,60.18,60.25,59.98,60.13,118400.0,57.2092,57.2757,57.019,57.1616,118400.0
2014-11-18 15:00:00,60.15,60.16,59.98,60.0,159400.0,57.1807,57.1902,57.019,57.0381,159400.0
2014-11-18 15:30:00,60.01,60.1,59.79,59.96,303700.0,57.0476,57.1331,56.8384,57.0,303700.0
2014-11-19 09:30:00,59.88,60.13,59.25,59.92,49600.0,56.924,57.1616,56.3251,56.962,49600.0
2014-11-19 10:00:00,59.81,59.81,59.07,59.15,40800.0,56.8574,56.8574,56.154,56.23,40800.0
2014-11-19 10:30:00,59.12,59.27,58.95,59.02,52200.0,56.2015,56.3441,56.0399,56.1064,52200.0
2014-11-19 11:00:00,59.08,59.7,59.08,59.66,87000.0,56.1635,56.7529,56.1635,56.7148,87000.0
2014-11-19 11:30:00,59.63,59.68,59.55,59.64,21900.0,56.6863,56.7339,56.6103,56.6958,21900.0
2014-11-19 12:00:00,59.59,59.62,59.35,59.36,38700.0,56.6483,56.6768,56.4201,56.4297,38700.0
2014-11-19 12:30:00,59.35,59.35,59.06,59.27,30200.0,56.4201,56.4201,56.1445,56.3441,30200.0
2014-11-19 13:00:00,59.25,59.29,59.13,59.17,22400.0,56.3251,56.3631,56.211,56.249,22400.0
2014-11-19 13:30:00,59.18,59.21,59.09,59.18,44300.0,56.2585,56.2871,56.173,56.2585,44300.0
2014-11-19 14:00:00,59.17,59.42,59.09,59.22,107700.0,56.249,56.4867,56.173,56.2966,107700.0
2014-11-19 14:30:00,59.22,59.61,59.14,59.53,95000.0,56.2966,56.6673,56.2205,56.5913,95000.0
2014-11-19 15:00:00,59.53,59.73,59.43,59.6,98100.0,56.5913,56.7814,56.4962,56.6578,98100.0
2014-11-19 15:30:00,59.61,59.76,59.49,59.53,423200.0,56.6673,56.8099,56.5532,56.5913,423200.0
2014-11-20 09:30:00,59.33,60.15,59.0,59.97,50700.0,56.4011,57.1807,56.0874,57.0095,50700.0
2014-11-20 10:00:00,59.93,60.42,59.92,60.02,135000.0,56.9715,57.4373,56.962,57.0571,135000.0
2014-11-20 10:30:00,60.03,60.05,59.66,59.76,149500.0,57.0666,57.0856,56.7148,56.8099,149500.0
2014-11-20 11:00:00,59.78,59.92,59.7,59.7,85600.0,56.8289,56.962,56.7529,56.7529,85600.0
2014-11-20 11:30:00,59.73,59.9,59.66,59.86,19700.0,56.7814,56.943,56.7148,56.905,19700.0
2014-11-20 12:00:00,59.87,60.22,59.87,60.05,92100.0,56.9145,57.2472,56.9145,57.0856,92100.0
2014-11-20 12:30:00,60.06,60.14,59.86,59.94,25700.0,57.0951,57.1711,56.905,56.981,25700.0
2014-11-20 13:00:00,59.95,59.98,59.81,59.84,41300.0,56.9905,57.019,56.8574,56.886,41300.0
2014-11-20 13:30:00,59.85,59.99,59.74,59.75,44400.0,56.8955,57.0286,56.7909,56.8004,44400.0
2014-11-20 14:00:00,59.73,59.74,59.49,59.5,40500.0,56.7814,56.7909,56.5532,56.5627,40500.0
2014-11-20 14:30:00,59.5,59.56,59.42,59.46,55100.0,56.5627,56.6198,56.4867,56.5247,55100.0
2014-11-20 15:00:00,59.45,59.48,59.35,59.4,53400.0,56.5152,56.5437,56.4201,56.4677,53400.0
2014-11-20 15:30:00,59.41,59.48,59.31,59.4,248000.0,56.4772,56.5437,56.3821,56.4677,248000.0
2014-11-21 09:30:00,60.12,60.13,59.2,59.45,134200.0,57.1521,57.1616,56.2776,56.5152,134200.0
2014-11-21 10:00:00,59.47,59.56,58.65,58.71,237200.0,56.5342,56.6198,55.7547,55.8117,237200.0
2014-11-21 10:30:00,58.7,59.33,58.65,59.26,368100.0,55.8022,56.4011,55.7547,56.3346,368100.0
2014-11-21 11:00:00,59.25,59.6,59.2,59.54,99800.0,56.3251,56.6578,56.2776,56.6008,99800.0
2014-11-21 11:30:00,59.54,59.69,59.51,59.54,60500.0,56.6008,56.7434,56.5723,56.6008,60500.0
2014-11-21 12:00:00,59.54,59.75,59.53,59.69,49100.0,56.6008,56.8004,56.5913,56.7434,49100.0
2014-11-21 12:30:00,59.66,59.73,59.55,59.71,53400.0,56.7148,56.7814,56.6103,56.7624,53400.0
2014-11-21 13:00:00,59.7,59.7,59.33,59.33,45100.0,56.7529,56.7529,56.4011,56.4011,45100.0
2014-11-21 13:30:00,59.31,59.47,59.27,59.41,61200.0,56.3821,56.5342,56.3441,56.4772,61200.0
2014-11-21 14:00:00,59.42,59.59,59.39,59.45,109000.0,56.4867,56.6483,56.4582,56.5152,109000.0
2014-11-21 14:30:00,59.45,59.47,59.21,59.36,169200.0,56.5152,56.5342,56.2871,56.4297,169200.0
2014-11-21 15:00:00,59.35,59.86,59.35,59.75,341600.0,56.4201,56.905,56.4201,56.8004,341600.0
2014-11-21 15:30:00,59.75,59.91,59.59,59.72,360800.0,56.8004,56.9525,56.6483,56.7719,360800.0
2014-11-24 09:30:00,59.89,60.45,59.66,60.31,105400.0,56.9335,57.4658,56.7148,57.3328,105400.0
2014-11-24 10:00:00,60.27,60.71,60.2,60.53,78300.0,57.2947,57.713,57.2282,57.5419,78300.0
2014-11-24 10:30:00,60.51,60.51,60.24,60.38,76500.0,57.5229,57.5229,57.2662,57.3993,76500.0
2014-11-24 11:00:00,60.37,60.87,60.37,60.78,77200.0,57.3898,57.8651,57.3898,57.7796,77200.0
2014-11-24 11:30:00,60.81,61.33,60.81,61.05,62300.0,57.8081,58.3024,57.8081,58.0362,62300.0
2014-11-24 12:00:00,61.11,61.16,60.85,61.0,33200.0,58.0933,58.1408,57.8461,57.9887,33200.0
2014-11-24 12:30:00,61.0,61.02,60.6,60.6,124700.0,57.9887,58.0077,57.6084,57.6084,124700.0
2014-11-24 13:00:00,60.59,60.66,60.51,60.62,34900.0,57.5989,57.6655,57.5229,57.6275,34900.0
2014-11-24 13:30:00,60.62,60.79,60.6,60.67,77100.0,57.6275,57.7891,57.6084,57.675,77100.0
2014-11-24 14:00:00,60.66,60.98,60.65,60.95,69300.0,57.6655,57.9697,57.656,57.9412,69300.0
2014-11-24 14:30:00,60.93,61.07,60.87,61.07,66700.0,57.9222,58.0552,57.8651,58.0552,66700.0
2014-11-24 15:00:00,61.08,61.08,60.88,60.9,75300.0,58.0647,58.0647,57.8746,57.8936,75300.0
2014-11-24 15:30:00,60.9,61.04,60.86,60.93,311900.0,57.8936,58.0267,57.8556,57.9222,311900.0
2014-11-25 09:30:00,61.22,62.09,61.02,62.05,91100.0,58.1978,59.0249,58.0077,58.9869,91100.0
2014-11-25 10:00:00,62.02,62.09,61.52,61.83,71900.0,58.9583,59.0249,58.483,58.7777,71900.0
2014-11-25 10:30:00,61.79,61.96,61.61,61.82,114600.0,58.7397,58.9013,58.5686,58.7682,114600.0
2014-11-25 11:00:00,61.81,61.94,61.39,61.69,182700.0,58.7587,58.8823,58.3594,58.6446,182700.0
2014-11-25 11:30:00,61.7,61.75,61.47,61.73,44400.0,58.6541,58.7017,58.4355,58.6827,44400.0
2014-11-25 12:00:00,61.73,61.82,61.6,61.69,49700.0,58.6827,58.7682,58.5591,58.6446,49700.0
2014-11-25 12:30:00,61.68,61.83,61.66,61.77,61300.0,58.6351,58.7777,58.6161,58.7207,61300.0
2014-11-25 13:00:00,61.75,62.16,61.57,61.97,275300.0,58.7017,59.0914,58.5306,58.9108,275300.0
2014-11-25 13:30:00,61.93,62.37,61.93,62.14,90700.0,58.8728,59.2911,58.8728,59.0724,90700.0
2014-11-25 14:00:00,62.09,62.36,61.95,62.21,219300.0,59.0249,59.2816,58.8918,59.139,219300.0
2014-11-25 14:30:00,62.22,62.49,61.99,62.17,212000.0,59.1485,59.4051,58.9298,59.1009,212000.0
2014-11-25 15:00:00,62.18,62.33,62.16,62.25,48400.0,59.1104,59.253,59.0914,59.177,48400.0
2014-11-25 15:30:00,62.27,62.32,62.24,62.29,136000.0,59.196,59.2435,59.1675,59.215,136000.0
2014-11-26 09:30:00,62.4,62.74,61.29,61.54,261400.0,59.3196,59.6428,58.2644,58.502,261400.0
2014-11-26 10:00:00,61.53,61.79,61.43,61.71,120600.0,58.4925,58.7397,58.3975,58.6636,120600.0
2014-11-26 10:30:00,61.68,61.68,61.27,61.28,171700.0,58.6351,58.6351,58.2454,58.2549,171700.0
2014-11-26 11:00:00,61.27,62.08,61.22,61.98,254400.0,58.2454,59.0154,58.1978,58.9203,254400.0
2014-11-26 11:30:00,61.97,62.0,61.67,61.67,59500.0,58.9108,58.9393,58.6256,58.6256,59500.0
2014-11-26 12:00:00,61.65,61.7,61.55,61.65,84000.0,58.6066,58.6541,58.5115,58.6066,84000.0
2014-11-26 12:30:00,61.65,61.65,61.29,61.29,63200.0,58.6066,58.6066,58.2644,58.2644,63200.0
2014-11-26 13:00:00,61.3,61.37,60.97,60.99,58800.0,58.2739,58.3404,57.9602,57.9792,58800.0
2014-11-26 13:30:00,60.99,61.11,60.75,60.83,96600.0,57.9792,58.0933,57.751,57.8271,96600.0
2014-11-26 14:00:00,60.83,60.96,60.67,60.76,95900.0,57.8271,57.9507,57.675,57.7605,95900.0
2014-11-26 14:30:00,60.76,60.94,60.64,60.88,74700.0,57.7605,57.9317,57.6465,57.8746,74700.0
2014-11-26 15:00:00,60.9,60.94,60.77,60.77,71200.0,57.8936,57.9317,57.77,57.77,71200.0
2014-11-26 15:30:00,60.77,60.88,60.67,60.83,203000.0,57.77,57.8746,57.675,57.8271,203000.0
2014-11-28 09:30:00,60.87,60.99,60.14,60.88,87500.0,57.8651,57.9792,57.1711,57.8746,87500.0
2014-11-28 10:00:00,60.86,61.07,60.6,60.8,409900.0,57.8556,58.0552,57.6084,57.7986,409900.0
2014-11-28 10:30:00,60.8,60.8,60.22,60.3,73900.0,57.7986,57.7986,57.2472,57.3233,73900.0
2014-11-28 11:00:00,60.3,60.42,60.21,60.3,79700.0,57.3233,57.4373,57.2377,57.3233,79700.0
2014-11-28 11:30:00,60.29,60.38,60.25,60.27,49300.0,57.3137,57.3993,57.2757,57.2947,49300.0
2014-11-28 12:00:00,60.28,60.29,60.15,60.19,74500.0,57.3042,57.3137,57.1807,57.2187,74500.0
2014-11-28 12:30:00,60.19,60.24,59.87,60.16,176800.0,57.2187,57.2662,56.9145,57.1902,176800.0
2014-12-01 09:30:00,59.96,60.13,58.42,58.93,193900.0,57.0,57.1616,55.5361,56.0209,193900.0
2014-12-01 10:00:00,58.82,59.39,58.64,59.37,166600.0,55.9163,56.4582,55.7452,56.4392,166600.0
2014-12-01 10:30:00,59.38,59.45,58.07,58.11,87500.0,56.4487,56.5152,55.2033,55.2414,87500.0
2014-12-01 11:00:00,58.06,58.24,57.27,57.86,245400.0,55.1938,55.3649,54.4428,55.0037,245400.0
2014-12-01 11:30:00,57.9,57.95,57.58,57.71,54000.0,55.0417,55.0893,54.7375,54.8611,54000.0
2014-12-01 12:00:00,57.73,57.73,57.37,57.61,54700.0,54.8801,54.8801,54.5379,54.766,54700.0
2014-12-01 12:30:00,57.61,58.07,57.38,58.07,99500.0,54.766,55.2033,54.5474,55.2033,99500.0
2014-12-01 13:00:00,58.01,58.15,57.94,58.11,97100.0,55.1463,55.2794,55.0798,55.2414,97100.0
2014-12-01 13:30:00,58.12,58.26,57.89,57.95,131600.0,55.2509,55.384,55.0322,55.0893,131600.0
2014-12-01 14:00:00,57.95,58.07,57.72,57.86,161800.0,55.0893,55.2033,54.8706,55.0037,161800.0
2014-12-01 14:30:00,57.86,58.08,57.66,57.78,259200.0,55.0037,55.2128,54.8136,54.9277,259200.0
2014-12-01 15:00:00,57.77,58.13,57.58,58.0,167500.0,54.9181,55.2604,54.7375,55.1368,167500.0
2014-12-01 15:30:00,58.01,58.22,57.89,58.15,649400.0,55.1463,55.3459,55.0322,55.2794,649400.0
2014-12-02 09:30:00,58.24,59.21,58.18,59.09,125700.0,55.3649,56.2871,55.3079,56.173,125700.0
2014-12-02 10:00:00,59.12,59.33,58.66,58.73,62000.0,56.2015,56.4011,55.7642,55.8308,62000.0
2014-12-02 10:30:00,58.74,58.86,58.49,58.68,75800.0,55.8403,55.9543,55.6026,55.7832,75800.0
2014-12-02 11:00:00,58.7,58.73,58.42,58.5,85900.0,55.8022,55.8308,55.5361,55.6121,85900.0
2014-12-02 11:30:00,58.5,58.81,58.39,58.79,71600.0,55.6121,55.9068,55.5075,55.8878,71600.0
2014-12-02 12:00:00,58.78,58.79,58.49,58.7,24400.0,55.8783,55.8878,55.6026,55.8022,24400.0
2014-12-02 12:30:00,58.68,58.68,58.42,58.5,25300.0,55.7832,55.7832,55.5361,55.6121,25300.0
2014-12-02 13:00:00,58.5,58.67,58.44,58.66,43100.0,55.6121,55.7737,55.5551,55.7642,43100.0
2014-12-02 13:30:00,58.65,58.65,58.33,58.34,23100.0,55.7547,55.7547,55.4505,55.46,23100.0
2014-12-02 14:00:00,58.34,58.39,58.07,58.17,55100.0,55.46,55.5075,55.2033,55.2984,55100.0
2014-12-02 14:30:00,58.17,58.45,58.15,58.21,35200.0,55.2984,55.5646,55.2794,55.3364,35200.0
2014-12-02 15:00:00,58.24,58.34,58.17,58.2,39400.0,55.3649,55.46,55.2984,55.3269,39400.0
2014-12-02 15:30:00,58.21,58.23,58.02,58.15,122100.0,55.3364,55.3554,55.1558,55.2794,122100.0
2014-12-03 09:30:00,58.49,59.28,58.18,59.15,134200.0,55.6026,56.3536,55.3079,56.23,134200.0
2014-12-03 10:00:00,59.16,59.43,58.94,59.04,176500.0,56.2395,56.4962,56.0304,56.1255,176500.0
2014-12-03 10:30:00,59.04,59.42,58.98,59.27,55900.0,56.1255,56.4867,56.0684,56.3441,55900.0
2014-12-03 11:00:00,59.32,59.45,59.2,59.29,55200.0,56.3916,56.5152,56.2776,56.3631,55200.0
2014-12-03 11:30:00,59.33,59.53,59.14,59.24,39700.0,56.4011,56.5913,56.2205,56.3156,39700.0
2014-12-03 12:00:00,59.25,59.52,59.25,59.42,23200.0,56.3251,56.5818,56.3251,56.4867,23200.0
2014-12-03 12:30:00,59.35,59.53,59.27,59.41,43600.0,56.4201,56.5913,56.3441,56.4772,43600.0
2014-12-03 13:00:00,59.44,59.53,59.37,59.46,52700.0,56.5057,56.5913,56.4392,56.5247,52700.0
2014-12-03 13:30:00,59.48,59.49,59.34,59.43,16100.0,56.5437,56.5532,56.4106,56.4962,16100.0
2014-12-03 14:00:00,59.42,59.62,59.38,59.59,45100.0,56.4867,56.6768,56.4487,56.6483,45100.0
2014-12-03 14:30:00,59.59,59.79,59.53,59.77,49100.0,56.6483,56.8384,56.5913,56.8194,49100.0
2014-12-03 15:00:00,59.76,60.01,59.75,60.0,56900.0,56.8099,57.0476,56.8004,57.0381,56900.0
2014-12-03 15:30:00,60.0,60.09,59.8,59.81,121800.0,57.0381,57.1236,56.8479,56.8574,121800.0
2014-12-04 09:30:00,60.01,60.26,59.1,59.77,122100.0,57.0476,57.2852,56.1825,56.8194,122100.0
2014-12-04 10:00:00,59.87,60.19,59.77,59.96,80600.0,56.9145,57.2187,56.8194,57.0,80600.0
2014-12-04 10:30:00,59.96,60.0,59.76,59.92,105500.0,57.0,57.0381,56.8099,56.962,105500.0
2014-12-04 11:00:00,59.94,60.23,59.89,60.19,25500.0,56.981,57.2567,56.9335,57.2187,25500.0
2014-12-04 11:30:00,60.22,60.64,60.15,60.48,55200.0,57.2472,57.6465,57.1807,57.4944,55200.0
2014-12-04 12:00:00,60.49,60.53,60.33,60.34,15200.0,57.5039,57.5419,57.3518,57.3613,15200.0
2014-12-04 12:30:00,60.35,60.77,60.35,60.66,36200.0,57.3708,57.77,57.3708,57.6655,36200.0
2014-12-04 13:00:00,60.67,60.86,60.59,60.81,39100.0,57.675,57.8556,57.5989,57.8081,39100.0
2014-12-04 13:30:00,60.81,60.9,60.66,60.72,29100.0,57.8081,57.8936,57.6655,57.7225,29100.0
2014-12-04 14:00:00,60.71,60.95,60.7,60.76,29600.0,57.713,57.9412,57.7035,57.7605,29600.0
2014-12-04 14:30:00,60.76,61.06,60.74,61.03,110500.0,57.7605,58.0457,57.7415,58.0172,110500.0
2014-12-04 15:00:00,61.02,61.27,60.88,60.92,176500.0,58.0077,58.2454,57.8746,57.9126,176500.0
2014-12-04 15:30:00,60.9,61.23,60.84,61.16,233800.0,57.8936,58.2073,57.8366,58.1408,233800.0
2014-12-05 09:30:00,62.0,63.61,61.76,62.76,297800.0,58.9393,60.4699,58.7112,59.6618,297800.0
2014-12-05 10:00:00,62.77,62.8,62.23,62.71,144300.0,59.6713,59.6998,59.158,59.6143,144300.0
2014-12-05 10:30:00,62.67,63.15,62.63,62.9,131200.0,59.5763,60.0326,59.5382,59.7949,131200.0
2014-12-05 11:00:00,62.94,63.08,62.79,62.82,74200.0,59.8329,59.966,59.6903,59.7188,74200.0
2014-12-05 11:30:00,62.83,63.12,62.78,63.01,58700.0,59.7284,60.004,59.6808,59.8995,58700.0
2014-12-05 12:00:00,63.0,63.15,62.98,63.08,40200.0,59.89,60.0326,59.871,59.966,40200.0
2014-12-05 12:30:00,63.09,63.24,62.77,62.98,219600.0,59.9755,60.1181,59.6713,59.871,219600.0
2014-12-05 13:00:00,62.97,63.08,62.61,62.85,229000.0,59.8614,59.966,59.5192,59.7474,229000.0
2014-12-05 13:30:00,62.86,63.01,62.73,62.94,56900.0,59.7569,59.8995,59.6333,59.8329,56900.0
2014-12-05 14:00:00,62.93,63.04,62.89,62.93,87700.0,59.8234,59.928,59.7854,59.8234,87700.0
2014-12-05 14:30:00,62.94,63.03,62.89,62.97,93100.0,59.8329,59.9185,59.7854,59.8614,93100.0
2014-12-05 15:00:00,62.97,63.07,62.88,63.07,113100.0,59.8614,59.9565,59.7759,59.9565,113100.0
2014-12-05 15:30:00,63.06,63.14,62.95,63.08,288600.0,59.947,60.0231,59.8424,59.966,288600.0
2014-12-08 09:30:00,62.87,63.34,62.59,62.83,128000.0,59.7664,60.2132,59.5002,59.7284,128000.0
2014-12-08 10:00:00,62.84,63.25,62.77,63.25,136500.0,59.7379,60.1276,59.6713,60.1276,136500.0
2014-12-08 10:30:00,63.24,63.58,62.95,63.16,116100.0,60.1181,60.4413,59.8424,60.0421,116100.0
2014-12-08 11:00:00,63.16,63.34,62.79,62.81,79400.0,60.0421,60.2132,59.6903,59.7093,79400.0
2014-12-08 11:30:00,62.82,63.01,62.75,62.92,193400.0,59.7188,59.8995,59.6523,59.8139,193400.0
2014-12-08 12:00:00,62.9,63.01,62.57,62.62,152100.0,59.7949,59.8995,59.4812,59.5287,152100.0
2014-12-08 12:30:00,62.6,62.69,62.36,62.47,87800.0,59.5097,59.5953,59.2816,59.3861,87800.0
2014-12-08 13:00:00,62.45,62.75,62.44,62.58,136400.0,59.3671,59.6523,59.3576,59.4907,136400.0
2014-12-08 13:30:00,62.54,62.61,61.95,62.15,118300.0,59.4527,59.5192,58.8918,59.0819,118300.0
2014-12-08 14:00:00,62.13,62.3,62.07,62.2,111900.0,59.0629,59.2245,59.0059,59.1295,111900.0
2014-12-08 14:30:00,62.18,62.36,62.18,62.27,91100.0,59.1104,59.2816,59.1104,59.196,91100.0
2014-12-08 15:00:00,62.27,62.29,61.96,62.07,98800.0,59.196,59.215,58.9013,59.0059,98800.0
2014-12-08 15:30:00,62.07,62.13,61.96,62.12,199700.0,59.0059,59.0629,58.9013,59.0534,199700.0
2014-12-09 09:30:00,61.15,61.81,60.51,61.03,162900.0,58.1313,58.7587,57.5229,58.0172,162900.0
2014-12-09 10:00:00,61.03,61.15,60.54,60.58,76900.0,58.0172,58.1313,57.5514,57.5894,76900.0
2014-12-09 10:30:00,60.59,61.3,60.5,61.06,87900.0,57.5989,58.2739,57.5134,58.0457,87900.0
2014-12-09 11:00:00,61.06,61.38,60.93,61.36,78900.0,58.0457,58.3499,57.9222,58.3309,78900.0
2014-12-09 11:30:00,61.36,61.48,61.11,61.3,74300.0,58.3309,58.445,58.0933,58.2739,74300.0
2014-12-09 12:00:00,61.3,61.6,61.24,61.56,49400.0,58.2739,58.5591,58.2168,58.5211,49400.0
2014-12-09 12:30:00,61.54,61.75,61.52,61.7,47000.0,58.502,58.7017,58.483,58.6541,47000.0
2014-12-09 13:00:00,61.69,62.13,61.56,62.02,49700.0,58.6446,59.0629,58.5211,58.9583,49700.0
2014-12-09 13:30:00,62.0,62.17,61.99,62.03,18800.0,58.9393,59.1009,58.9298,58.9678,18800.0
2014-12-09 14:00:00,62.06,62.18,61.93,61.98,22000.0,58.9964,59.1104,58.8728,58.9203,22000.0
2014-12-09 14:30:00,61.98,62.2,61.8,62.07,34900.0,58.9203,59.1295,58.7492,59.0059,34900.0
2014-12-09 15:00:00,62.07,62.32,62.06,62.18,45300.0,59.0059,59.2435,58.9964,59.1104,45300.0
2014-12-09 15:30:00,62.16,62.3,62.12,62.25,118900.0,59.0914,59.2245,59.0534,59.177,118900.0
2014-12-10 09:30:00,62.12,62.55,61.65,62.07,102200.0,59.0534,59.4622,58.6066,59.0059,102200.0
2014-12-10 10:00:00,62.05,62.4,61.74,62.33,214000.0,58.9869,59.3196,58.6922,59.253,214000.0
2014-12-10 10:30:00,62.32,62.51,62.01,62.47,112100.0,59.2435,59.4242,58.9488,59.3861,112100.0
2014-12-10 11:00:00,62.48,62.56,62.01,62.07,57400.0,59.3956,59.4717,58.9488,59.0059,57400.0
2014-12-10 11:30:00,62.06,62.24,61.95,62.12,83100.0,58.9964,59.1675,58.8918,59.0534,83100.0
2014-12-10 12:00:00,62.06,62.25,62.02,62.06,59700.0,58.9964,59.177,58.9583,58.9964,59700.0
2014-12-10 12:30:00,62.05,62.25,61.89,62.19,46700.0,58.9869,59.177,58.8348,59.12,46700.0
2014-12-10 13:00:00,62.21,62.25,62.14,62.2,36400.0,59.139,59.177,59.0724,59.1295,36400.0
2014-12-10 13:30:00,62.2,62.26,61.8,61.82,54100.0,59.1295,59.1865,58.7492,58.7682,54100.0
2014-12-10 14:00:00,61.82,61.89,61.56,61.6,72100.0,58.7682,58.8348,58.5211,58.5591,72100.0
2014-12-10 14:30:00,61.59,61.73,61.33,61.4,79500.0,58.5496,58.6827,58.3024,58.3689,79500.0
2014-12-10 15:00:00,61.4,61.66,61.38,61.51,146200.0,58.3689,58.6161,58.3499,58.4735,146200.0
2014-12-10 15:30:00,61.52,61.76,61.25,61.29,394900.0,58.483,58.7112,58.2264,58.2644,394900.0
2014-12-11 09:30:00,61.8,62.57,61.58,62.45,179300.0,58.7492,59.4812,58.5401,59.3671,179300.0
2014-12-11 10:00:00,62.42,62.62,62.15,62.23,192500.0,59.3386,59.5287,59.0819,59.158,192500.0
2014-12-11 10:30:00,62.27,62.5,62.19,62.3,177200.0,59.196,59.4146,59.12,59.2245,177200.0
2014-12-11 11:00:00,62.28,62.6,62.21,62.42,210000.0,59.2055,59.5097,59.139,59.3386,210000.0
2014-12-11 11:30:00,62.44,62.75,62.44,62.52,192000.0,59.3576,59.6523,59.3576,59.4337,192000.0
2014-12-11 12:00:00,62.54,62.67,62.46,62.66,66800.0,59.4527,59.5763,59.3766,59.5667,66800.0
2014-12-11 12:30:00,62.65,62.82,62.54,62.61,62800.0,59.5572,59.7188,59.4527,59.5192,62800.0
2014-12-11 13:00:00,62.62,62.71,62.56,62.57,95400.0,59.5287,59.6143,59.4717,59.4812,95400.0
2014-12-11 13:30:00,62.56,62.62,62.39,62.39,71900.0,59.4717,59.5287,59.3101,59.3101,71900.0
2014-12-11 14:00:00,62.37,62.38,62.07,62.09,88600.0,59.2911,59.3006,59.0059,59.0249,88600.0
2014-12-11 14:30:00,62.09,62.3,62.0,62.09,100900.0,59.0249,59.2245,58.9393,59.0249,100900.0
2014-12-11 15:00:00,62.09,62.63,62.08,62.6,138000.0,59.0249,59.5382,59.0154,59.5097,138000.0
2014-12-11 15:30:00,62.57,62.61,62.02,62.21,236500.0,59.4812,59.5192,58.9583,59.139,236500.0
2014-12-12 09:30:00,61.56,61.59,60.82,61.05,100300.0,58.5211,58.5496,57.8176,58.0362,100300.0
2014-12-12 10:00:00,61.02,61.04,60.21,60.33,212700.0,58.0077,58.0267,57.2377,57.3518,212700.0
2014-12-12 10:30:00,60.33,60.41,59.55,59.6,200400.0,57.3518,57.4278,56.6103,56.6578,200400.0
2014-12-12 11:00:00,59.6,59.74,59.45,59.55,117700.0,56.6578,56.7909,56.5152,56.6103,117700.0
2014-12-12 11:30:00,59.57,59.68,59.48,59.54,76800.0,56.6293,56.7339,56.5437,56.6008,76800.0
2014-12-12 12:00:00,59.55,59.91,59.49,59.88,53700.0,56.6103,56.9525,56.5532,56.924,53700.0
2014-12-12 12:30:00,59.88,59.98,59.57,59.79,37300.0,56.924,57.019,56.6293,56.8384,37300.0
2014-12-12 13:00:00,59.75,60.04,59.56,59.94,47400.0,56.8004,57.0761,56.6198,56.981,47400.0
2014-12-12 13:30:00,59.96,59.96,59.54,59.7,55000.0,57.0,57.0,56.6008,56.7529,55000.0
2014-12-12 14:00:00,59.67,59.93,59.59,59.63,215700.0,56.7244,56.9715,56.6483,56.6863,215700.0
2014-12-12 14:30:00,59.59,59.84,59.49,59.53,82800.0,56.6483,56.886,56.5532,56.5913,82800.0
2014-12-12 15:00:00,59.55,59.58,59.1,59.17,113100.0,56.6103,56.6388,56.1825,56.249,113100.0
2014-12-12 15:30:00,59.15,59.15,58.57,58.65,385500.0,56.23,56.23,55.6787,55.7547,385500.0
2014-12-15 09:30:00,59.14,59.68,58.28,58.31,422500.0,56.2205,56.7339,55.403,55.4315,422500.0
2014-12-15 10:00:00,58.29,58.29,57.41,57.72,166500.0,55.4125,55.4125,54.5759,54.8706,166500.0
2014-12-15 10:30:00,57.68,57.74,57.0,57.4,224500.0,54.8326,54.8896,54.1862,54.5664,224500.0
2014-12-15 11:00:00,57.41,57.41,56.85,56.98,222000.0,54.5759,54.5759,54.0436,54.1671,222000.0
2014-12-15 11:30:00,56.96,57.29,56.81,56.99,285500.0,54.1481,54.4618,54.0055,54.1767,285500.0
2014-12-15 12:00:00,56.99,57.24,56.97,57.19,664000.0,54.1767,54.4143,54.1576,54.3668,664000.0
2014-12-15 12:30:00,57.18,57.61,57.1,57.5,291700.0,54.3573,54.766,54.2812,54.6615,291700.0
2014-12-15 13:00:00,57.5,57.74,57.3,57.46,122800.0,54.6615,54.8896,54.4713,54.6234,122800.0
2014-12-15 13:30:00,57.46,57.88,57.45,57.74,115200.0,54.6234,55.0227,54.6139,54.8896,115200.0
2014-12-15 14:00:00,57.75,57.86,57.25,57.74,108700.0,54.8991,55.0037,54.4238,54.8896,108700.0
2014-12-15 14:30:00,57.74,57.84,57.38,57.67,97100.0,54.8896,54.9847,54.5474,54.8231,97100.0
2014-12-15 15:00:00,57.66,58.04,57.51,57.51,168200.0,54.8136,55.1748,54.671,54.671,168200.0
2014-12-15 15:30:00,57.53,57.66,57.38,57.6,500800.0,54.69,54.8136,54.5474,54.7565,500800.0
2014-12-16 09:30:00,57.45,57.56,56.57,56.82,465800.0,54.6139,54.7185,53.7774,54.015,465800.0
2014-12-16 10:00:00,56.81,57.34,56.57,57.3,447900.0,54.0055,54.5094,53.7774,54.4713,447900.0
2014-12-16 10:30:00,57.33,57.46,56.87,57.12,270500.0,54.4999,54.6234,54.0626,54.3002,270500.0
2014-12-16 11:00:00,57.14,57.56,56.87,57.52,197300.0,54.3192,54.7185,54.0626,54.6805,197300.0
2014-12-16 11:30:00,57.54,58.1,57.54,57.88,161200.0,54.6995,55.2319,54.6995,55.0227,161200.0
2014-12-16 12:00:00,57.89,57.95,57.25,57.39,137400.0,55.0322,55.0893,54.4238,54.5569,137400.0
2014-12-16 12:30:00,57.36,57.6,57.04,57.29,123400.0,54.5284,54.7565,54.2242,54.4618,123400.0
2014-12-16 13:00:00,57.3,57.36,56.88,57.14,119200.0,54.4713,54.5284,54.0721,54.3192,119200.0
2014-12-16 13:30:00,57.11,57.5,57.01,57.27,106500.0,54.2907,54.6615,54.1957,54.4428,106500.0
2014-12-16 14:00:00,57.26,57.36,56.92,57.08,121200.0,54.4333,54.5284,54.1101,54.2622,121200.0
2014-12-16 14:30:00,57.08,57.13,56.52,56.69,139200.0,54.2622,54.3097,53.7299,53.8915,139200.0
2014-12-16 15:00:00,56.69,56.93,56.08,56.25,242600.0,53.8915,54.1196,53.3116,53.4732,242600.0
2014-12-16 15:30:00,56.25,56.5,55.79,55.89,508700.0,53.4732,53.7108,53.0359,53.131,508700.0
2014-12-17 09:30:00,56.0,56.24,55.79,56.08,284900.0,53.2355,53.4637,53.0359,53.3116,284900.0
2014-12-17 10:00:00,56.08,56.21,55.87,55.93,196500.0,53.3116,53.4352,53.1119,53.169,196500.0
2014-12-17 10:30:00,55.91,56.12,55.57,56.04,138000.0,53.15,53.3496,52.8268,53.2735,138000.0
2014-12-17 11:00:00,56.01,56.4,55.98,56.31,133600.0,53.245,53.6158,53.2165,53.5302,133600.0
2014-12-17 11:30:00,56.32,56.75,56.28,56.65,85600.0,53.5397,53.9485,53.5017,53.8534,85600.0
2014-12-17 12:00:00,56.66,56.69,56.15,56.27,65200.0,53.8629,53.8915,53.3781,53.4922,65200.0
2014-12-17 12:30:00,56.26,56.65,56.25,56.47,37200.0,53.4827,53.8534,53.4732,53.6823,37200.0
2014-12-17 13:00:00,56.48,56.54,56.25,56.4,40900.0,53.6918,53.7489,53.4732,53.6158,40900.0
2014-12-17 13:30:00,56.4,56.54,56.2,56.48,55100.0,53.6158,53.7489,53.4257,53.6918,55100.0
2014-12-17 14:00:00,56.53,56.99,56.5,56.66,98400.0,53.7394,54.1767,53.7108,53.8629,98400.0
2014-12-17 14:30:00,56.65,56.76,56.32,56.47,183200.0,53.8534,53.958,53.5397,53.6823,183200.0
2014-12-17 15:00:00,56.48,57.28,56.34,57.26,278100.0,53.6918,54.4523,53.5587,54.4333,278100.0
2014-12-17 15:30:00,57.28,57.69,57.12,57.63,376800.0,54.4523,54.8421,54.3002,54.7851,376800.0
2014-12-18 09:30:00,58.74,59.25,58.16,59.25,140200.0,55.8403,56.3251,55.2889,56.3251,140200.0
2014-12-18 10:00:00,59.2,59.61,58.92,59.04,91600.0,56.2776,56.6673,56.0114,56.1255,91600.0
2014-12-18 10:30:00,59.04,59.04,58.65,58.65,77200.0,56.1255,56.1255,55.7547,55.7547,77200.0
2014-12-18 11:00:00,58.65,58.69,58.09,58.42,203900.0,55.7547,55.7927,55.2223,55.5361,203900.0
2014-12-18 11:30:00,58.4,58.45,58.18,58.26,62100.0,55.517,55.5646,55.3079,55.384,62100.0
2014-12-18 12:00:00,58.28,58.42,58.11,58.25,65400.0,55.403,55.5361,55.2414,55.3745,65400.0
2014-12-18 12:30:00,58.25,58.62,58.15,58.58,43600.0,55.3745,55.7262,55.2794,55.6882,43600.0
2014-12-18 13:00:00,58.58,58.61,58.39,58.47,40300.0,55.6882,55.7167,55.5075,55.5836,40300.0
2014-12-18 13:30:00,58.47,58.59,58.42,58.52,31800.0,55.5836,55.6977,55.5361,55.6311,31800.0
2014-12-18 14:00:00,58.52,58.52,58.12,58.12,49000.0,55.6311,55.6311,55.2509,55.2509,49000.0
2014-12-18 14:30:00,58.12,58.18,57.83,57.98,80700.0,55.2509,55.3079,54.9752,55.1178,80700.0
2014-12-18 15:00:00,58.01,58.19,57.88,57.96,70900.0,55.1463,55.3174,55.0227,55.0988,70900.0
2014-12-18 15:30:00,57.97,58.3,57.95,58.12,160700.0,55.1083,55.422,55.0893,55.2509,160700.0
2014-12-19 09:30:00,58.31,58.48,57.29,58.02,159900.0,55.4315,55.5931,54.4618,55.1558,159900.0
2014-12-19 10:00:00,58.0,58.22,57.79,57.85,84900.0,55.1368,55.3459,54.9372,54.9942,84900.0
2014-12-19 10:30:00,57.85,58.02,57.65,57.97,50200.0,54.9942,55.1558,54.8041,55.1083,50200.0
2014-12-19 11:00:00,57.93,58.24,57.91,58.13,183500.0,55.0702,55.3649,55.0512,55.2604,183500.0
2014-12-19 11:30:00,58.13,58.41,58.05,58.39,43300.0,55.2604,55.5266,55.1843,55.5075,43300.0
2014-12-19 12:00:00,58.36,58.37,58.0,58.05,48000.0,55.479,55.4885,55.1368,55.1843,48000.0
2014-12-19 12:30:00,58.07,58.2,58.03,58.11,30500.0,55.2033,55.3269,55.1653,55.2414,30500.0
2014-12-19 13:00:00,58.15,58.17,57.85,57.89,47900.0,55.2794,55.2984,54.9942,55.0322,47900.0
2014-12-19 13:30:00,57.89,58.07,57.85,57.99,89600.0,55.0322,55.2033,54.9942,55.1273,89600.0
2014-12-19 14:00:00,57.99,58.03,57.87,57.92,62800.0,55.1273,55.1653,55.0132,55.0607,62800.0
2014-12-19 14:30:00,57.94,58.11,57.88,58.1,37400.0,55.0798,55.2414,55.0227,55.2319,37400.0
2014-12-19 15:00:00,58.12,58.14,57.93,58.02,86500.0,55.2509,55.2699,55.0702,55.1558,86500.0
2014-12-19 15:30:00,58.02,58.32,58.02,58.17,201000.0,55.1558,55.441,55.1558,55.2984,201000.0
2014-12-22 09:30:00,58.1,58.51,58.07,58.2,92300.0,55.2319,55.6216,55.2033,55.3269,92300.0
2014-12-22 10:00:00,58.28,58.28,58.07,58.1,68800.0,55.403,55.403,55.2033,55.2319,68800.0
2014-12-22 10:30:00,58.1,58.21,57.96,58.0,71200.0,55.2319,55.3364,55.0988,55.1368,71200.0
2014-12-22 11:00:00,57.98,58.07,57.87,58.03,99000.0,55.1178,55.2033,55.0132,55.1653,99000.0
2014-12-22 11:30:00,58.05,58.15,57.92,57.98,53300.0,55.1843,55.2794,55.0607,55.1178,53300.0
2014-12-22 12:00:00,57.96,58.1,57.85,58.08,100000.0,55.0988,55.2319,54.9942,55.2128,100000.0
2014-12-22 12:30:00,58.08,58.27,58.07,58.25,30400.0,55.2128,55.3935,55.2033,55.3745,30400.0
2014-12-22 13:00:00,58.24,58.39,58.18,58.35,52500.0,55.3649,55.5075,55.3079,55.4695,52500.0
2014-12-22 13:30:00,58.35,58.37,58.3,58.36,48600.0,55.4695,55.4885,55.422,55.479,48600.0
2014-12-22 14:00:00,58.36,58.8,58.34,58.79,52300.0,55.479,55.8973,55.46,55.8878,52300.0
2014-12-22 14:30:00,58.79,58.96,58.72,58.78,50700.0,55.8878,56.0494,55.8212,55.8783,50700.0
2014-12-22 15:00:00,58.78,58.89,58.77,58.85,26900.0,55.8783,55.9829,55.8688,55.9448,26900.0
2014-12-22 15:30:00,58.86,58.88,58.6,58.64,103400.0,55.9543,55.9734,55.7072,55.7452,103400.0
2014-12-23 09:30:00,59.14,60.31,58.66,60.27,84300.0,56.2205,57.3328,55.7642,57.2947,84300.0
2014-12-23 10:00:00,60.28,60.92,60.23,60.83,186700.0,57.3042,57.9126,57.2567,57.8271,186700.0
2014-12-23 10:30:00,60.85,61.22,60.72,60.81,135100.0,57.8461,58.1978,57.7225,57.8081,135100.0
2014-12-23 11:00:00,60.8,61.33,60.76,61.17,111100.0,57.7986,58.3024,57.7605,58.1503,111100.0
2014-12-23 11:30:00,61.17,61.89,61.15,61.69,117700.0,58.1503,58.8348,58.1313,58.6446,117700.0
2014-12-23 12:00:00,61.69,62.73,61.57,62.72,327500.0,58.6446,59.6333,58.5306,59.6238,327500.0
2014-12-23 12:30:00,62.7,63.45,62.44,62.98,449100.0,59.6048,60.3177,59.3576,59.871,449100.0
2014-12-23 13:00:00,62.98,63.98,62.82,63.68,411600.0,59.871,60.8216,59.7188,60.5364,411600.0
2014-12-23 13:30:00,63.63,64.0,63.32,63.45,363200.0,60.4889,60.8406,60.1942,60.3177,363200.0
2014-12-23 14:00:00,63.49,63.56,63.15,63.3,278300.0,60.3558,60.4223,60.0326,60.1752,278300.0
2014-12-23 14:30:00,63.3,64.43,63.3,64.2,381900.0,60.1752,61.2494,60.1752,61.0307,381900.0
2014-12-23 15:00:00,64.23,64.68,63.93,64.57,458500.0,61.0592,61.487,60.7741,61.3825,458500.0
2014-12-23 15:30:00,64.56,65.01,64.33,64.48,709000.0,61.373,61.8007,61.1543,61.2969,709000.0
2014-12-24 09:30:00,64.12,64.85,64.01,64.22,154700.0,60.9547,61.6486,60.8501,61.0497,154700.0
2014-12-24 10:00:00,64.23,64.57,64.12,64.33,77300.0,61.0592,61.3825,60.9547,61.1543,77300.0
2014-12-24 10:30:00,64.32,64.43,64.22,64.36,114900.0,61.1448,61.2494,61.0497,61.1828,114900.0
2014-12-24 11:00:00,64.37,64.44,64.21,64.32,65400.0,61.1923,61.2589,61.0402,61.1448,65400.0
2014-12-24 11:30:00,64.33,64.36,64.15,64.3,60600.0,61.1543,61.1828,60.9832,61.1258,60600.0
2014-12-24 12:00:00,64.29,64.34,64.25,64.34,52700.0,61.1163,61.1638,61.0783,61.1638,52700.0
2014-12-24 12:30:00,64.34,64.42,64.21,64.25,143100.0,61.1638,61.2399,61.0402,61.0783,143100.0
2014-12-26 09:30:00,64.43,64.73,64.3,64.48,30100.0,61.2494,61.5346,61.1258,61.2969,30100.0
2014-12-26 10:00:00,64.48,64.75,64.36,64.61,83900.0,61.2969,61.5536,61.1828,61.4205,83900.0
2014-12-26 10:30:00,64.59,64.61,64.34,64.45,29900.0,61.4015,61.4205,61.1638,61.2684,29900.0
2014-12-26 11:00:00,64.46,65.01,64.44,64.99,63000.0,61.2779,61.8007,61.2589,61.7817,63000.0
2014-12-26 11:30:00,64.99,65.01,64.89,64.91,42500.0,61.7817,61.8007,61.6867,61.7057,42500.0
2014-12-26 12:00:00,64.91,65.0,64.79,64.83,36700.0,61.7057,61.7912,61.5916,61.6296,36700.0
2014-12-26 12:30:00,64.85,64.94,64.8,64.89,44700.0,61.6486,61.7342,61.6011,61.6867,44700.0
2014-12-26 13:00:00,64.89,65.01,64.88,64.97,52800.0,61.6867,61.8007,61.6772,61.7627,52800.0
2014-12-26 13:30:00,64.97,65.02,64.88,64.98,55500.0,61.7627,61.8102,61.6772,61.7722,55500.0
2014-12-26 14:00:00,64.97,64.97,64.86,64.96,31900.0,61.7627,61.7627,61.6581,61.7532,31900.0
2014-12-26 14:30:00,64.97,65.25,64.96,65.25,78600.0,61.7627,62.0289,61.7532,62.0289,78600.0
2014-12-26 15:00:00,65.26,65.28,65.07,65.21,80300.0,62.0384,62.0574,61.8578,61.9909,80300.0
2014-12-26 15:30:00,65.2,65.21,64.94,65.08,116300.0,61.9814,61.9909,61.7342,61.8673,116300.0
2014-12-29 09:30:00,65.1,65.3,64.61,65.27,79300.0,61.8863,62.0764,61.4205,62.0479,79300.0
2014-12-29 10:00:00,65.29,65.61,65.11,65.48,88400.0,62.0669,62.3711,61.8958,62.2475,88400.0
2014-12-29 10:30:00,65.48,65.64,65.46,65.49,62700.0,62.2475,62.3996,62.2285,62.257,62700.0
2014-12-29 11:00:00,65.5,65.75,65.44,65.75,69200.0,62.2665,62.5042,62.2095,62.5042,69200.0
2014-12-29 11:30:00,65.78,66.07,65.75,66.02,41400.0,62.5327,62.8084,62.5042,62.7609,41400.0
2014-12-29 12:00:00,66.03,66.11,65.91,66.0,58600.0,62.7704,62.8464,62.6563,62.7419,58600.0
2014-12-29 12:30:00,66.0,66.24,65.98,66.01,45200.0,62.7419,62.97,62.7229,62.7514,45200.0
2014-12-29 13:00:00,66.0,66.54,66.0,66.48,101300.0,62.7419,63.2552,62.7419,63.1982,101300.0
2014-12-29 13:30:00,66.45,66.54,66.37,66.41,77000.0,63.1697,63.2552,63.0936,63.1316,77000.0
2014-12-29 14:00:00,66.41,66.77,66.33,66.76,85200.0,63.1316,63.4739,63.0556,63.4643,85200.0
2014-12-29 14:30:00,66.77,67.01,66.58,66.91,102800.0,63.4739,63.702,63.2932,63.6069,102800.0
2014-12-29 15:00:00,66.91,67.1,66.73,66.76,155900.0,63.6069,63.7876,63.4358,63.4643,155900.0
2014-12-29 15:30:00,66.76,66.9,66.64,66.78,420000.0,63.4643,63.5974,63.3503,63.4834,420000.0
2014-12-30 09:30:00,66.7,67.97,66.62,67.83,274700.0,63.4073,64.6146,63.3313,64.4815,274700.0
2014-12-30 10:00:00,67.82,68.46,67.53,68.26,240800.0,64.472,65.0804,64.1963,64.8903,240800.0
2014-12-30 10:30:00,68.27,68.52,67.99,68.49,165500.0,64.8998,65.1375,64.6336,65.1089,165500.0
2014-12-30 11:00:00,68.48,68.66,68.35,68.38,230200.0,65.0994,65.2706,64.9759,65.0044,230200.0
2014-12-30 11:30:00,68.39,68.51,68.18,68.22,147200.0,65.0139,65.128,64.8142,64.8523,147200.0
2014-12-30 12:00:00,68.22,68.23,67.88,67.9,100200.0,64.8523,64.8618,64.5291,64.5481,100200.0
2014-12-30 12:30:00,67.89,68.05,67.81,67.96,74200.0,64.5386,64.6907,64.4625,64.6051,74200.0
2014-12-30 13:00:00,67.94,68.01,67.7,67.72,72300.0,64.5861,64.6526,64.3579,64.377,72300.0
2014-12-30 13:30:00,67.72,67.72,67.36,67.45,80200.0,64.377,64.377,64.0347,64.1203,80200.0
2014-12-30 14:00:00,67.46,67.48,67.23,67.28,119100.0,64.1298,64.1488,63.9111,63.9587,119100.0
2014-12-30 14:30:00,67.3,67.6,67.29,67.42,159600.0,63.9777,64.2629,63.9682,64.0918,159600.0
2014-12-30 15:00:00,67.44,67.51,67.25,67.39,121100.0,64.1108,64.1773,63.9302,64.0632,121100.0
2014-12-30 15:30:00,67.39,67.51,67.35,67.48,285600.0,64.0632,64.1773,64.0252,64.1488,285600.0
2014-12-31 09:30:00,67.49,68.0,66.85,67.97,97300.0,64.1583,64.6431,63.5499,64.6146,97300.0
2014-12-31 10:00:00,67.94,68.35,67.85,67.99,161500.0,64.5861,64.9759,64.5005,64.6336,161500.0
2014-12-31 10:30:00,68.0,68.12,67.69,67.87,126100.0,64.6431,64.7572,64.3484,64.5196,126100.0
2014-12-31 11:00:00,67.86,67.86,67.63,67.73,62300.0,64.51,64.51,64.2914,64.3865,62300.0
2014-12-31 11:30:00,67.72,67.87,67.61,67.71,43200.0,64.377,64.5196,64.2724,64.3675,43200.0
2014-12-31 12:00:00,67.7,67.71,66.93,67.12,92200.0,64.3579,64.3675,63.626,63.8066,92200.0
2014-12-31 12:30:00,67.14,67.52,67.14,67.47,57700.0,63.8256,64.1868,63.8256,64.1393,57700.0
2014-12-31 13:00:00,67.49,67.54,67.3,67.49,80900.0,64.1583,64.2058,63.9777,64.1583,80900.0
2014-12-31 13:30:00,67.5,67.69,67.37,67.47,53900.0,64.1678,64.3484,64.0442,64.1393,53900.0
2014-12-31 14:00:00,67.45,67.48,66.93,67.08,68700.0,64.1203,64.1488,63.626,63.7686,68700.0
2014-12-31 14:30:00,67.07,67.18,66.8,67.04,63600.0,63.759,63.8636,63.5024,63.7305,63600.0
2014-12-31 15:00:00,67.03,67.1,66.78,67.08,90600.0,63.721,63.7876,63.4834,63.7686,90600.0
2014-12-31 15:30:00,67.08,67.11,66.23,66.31,318600.0,63.7686,63.7971,62.9605,63.0366,318600.0
2015-01-02 09:30:00,66.39,66.72,65.5,65.89,259500.0,63.1126,63.4263,62.2665,62.6373,259500.0
2015-01-02 10:00:00,65.89,66.3,65.7,66.18,175700.0,62.6373,63.0271,62.4567,62.913,175700.0
2015-01-02 10:30:00,66.17,66.5,65.96,66.43,281900.0,62.9035,63.2172,62.7038,63.1506,281900.0
2015-01-02 11:00:00,66.37,66.38,65.95,66.14,152700.0,63.0936,63.1031,62.6943,62.875,152700.0
2015-01-02 11:30:00,66.13,66.61,66.03,66.5,87000.0,62.8654,63.3218,62.7704,63.2172,87000.0
2015-01-02 12:00:00,66.53,66.74,66.37,66.47,107000.0,63.2457,63.4453,63.0936,63.1887,107000.0
2015-01-02 12:30:00,66.45,66.63,66.39,66.48,60900.0,63.1697,63.3408,63.1126,63.1982,60900.0
2015-01-02 13:00:00,66.5,66.61,66.17,66.19,67300.0,63.2172,63.3218,62.9035,62.9225,67300.0
2015-01-02 13:30:00,66.2,66.53,66.08,66.37,106600.0,62.932,63.2457,62.8179,63.0936,106600.0
2015-01-02 14:00:00,66.38,66.78,66.35,66.54,132700.0,63.1031,63.4834,63.0746,63.2552,132700.0
2015-01-02 14:30:00,66.53,66.54,66.38,66.5,89500.0,63.2457,63.2552,63.1031,63.2172,89500.0
2015-01-02 15:00:00,66.49,66.52,66.34,66.41,105400.0,63.2077,63.2362,63.0651,63.1316,105400.0
2015-01-02 15:30:00,66.41,66.87,66.38,66.78,230600.0,63.1316,63.5689,63.1031,63.4834,230600.0
2015-01-05 09:30:00,66.01,66.47,65.8,66.1,223600.0,62.7514,63.1887,62.5517,62.8369,223600.0
2015-01-05 10:00:00,66.12,66.19,65.65,65.92,138800.0,62.8559,62.9225,62.4091,62.6658,138800.0
2015-01-05 10:30:00,65.92,66.24,65.74,65.9,159800.0,62.6658,62.97,62.4947,62.6468,159800.0
2015-01-05 11:00:00,65.9,65.95,65.17,65.17,181300.0,62.6468,62.6943,61.9528,61.9528,181300.0
2015-01-05 11:30:00,65.17,65.35,64.92,65.0,206400.0,61.9528,62.124,61.7152,61.7912,206400.0
2015-01-05 12:00:00,65.0,65.04,64.44,64.75,170200.0,61.7912,61.8293,61.2589,61.5536,170200.0
2015-01-05 12:30:00,64.74,64.76,64.38,64.39,109600.0,61.5441,61.5631,61.2018,61.2113,109600.0
2015-01-05 13:00:00,64.4,64.41,63.87,64.1,75500.0,61.2209,61.2304,60.717,60.9357,75500.0
2015-01-05 13:30:00,64.1,64.21,63.78,63.95,93400.0,60.9357,61.0402,60.6315,60.7931,93400.0
2015-01-05 14:00:00,63.95,64.14,63.81,63.92,125900.0,60.7931,60.9737,60.66,60.7645,125900.0
2015-01-05 14:30:00,63.93,63.99,63.63,63.92,108400.0,60.7741,60.8311,60.4889,60.7645,108400.0
2015-01-05 15:00:00,63.92,64.27,63.83,64.21,118700.0,60.7645,61.0973,60.679,61.0402,118700.0
2015-01-05 15:30:00,64.22,64.5,64.18,64.34,217700.0,61.0497,61.3159,61.0117,61.1638,217700.0
2015-01-06 09:30:00,64.32,65.32,64.19,64.87,212200.0,61.1448,62.0954,61.0212,61.6677,212200.0
2015-01-06 10:00:00,64.85,65.89,64.59,65.77,161400.0,61.6486,62.6373,61.4015,62.5232,161400.0
2015-01-06 10:30:00,65.75,66.01,65.35,65.36,162400.0,62.5042,62.7514,62.124,62.1335,162400.0
2015-01-06 11:00:00,65.36,65.37,64.36,64.38,162100.0,62.1335,62.143,61.1828,61.2018,162100.0
2015-01-06 11:30:00,64.4,64.4,63.66,64.1,110400.0,61.2209,61.2209,60.5174,60.9357,110400.0
2015-01-06 12:00:00,64.11,64.15,63.39,63.51,181300.0,60.9452,60.9832,60.2607,60.3748,181300.0
2015-01-06 12:30:00,63.51,63.94,63.48,63.79,118600.0,60.3748,60.7836,60.3463,60.641,118600.0
2015-01-06 13:00:00,63.8,63.8,63.3,63.65,87000.0,60.6505,60.6505,60.1752,60.5079,87000.0
2015-01-06 13:30:00,63.65,63.68,63.43,63.64,87500.0,60.5079,60.5364,60.2987,60.4984,87500.0
2015-01-06 14:00:00,63.62,63.73,63.27,63.71,109200.0,60.4794,60.5839,60.1466,60.5649,109200.0
2015-01-06 14:30:00,63.71,64.2,63.56,63.89,134000.0,60.5649,61.0307,60.4223,60.736,134000.0
2015-01-06 15:00:00,63.88,64.68,63.88,64.58,127600.0,60.7265,61.487,60.7265,61.392,127600.0
2015-01-06 15:30:00,64.59,64.8,64.1,64.29,294700.0,61.4015,61.6011,60.9357,61.1163,294700.0
2015-01-07 09:30:00,65.0,65.71,64.84,65.44,88200.0,61.7912,62.4662,61.6391,62.2095,88200.0
2015-01-07 10:00:00,65.45,65.48,64.77,64.94,97800.0,62.219,62.2475,61.5726,61.7342,97800.0
2015-01-07 10:30:00,64.89,65.22,64.66,65.02,51800.0,61.6867,62.0004,61.468,61.8102,51800.0
2015-01-07 11:00:00,65.05,65.15,64.61,64.69,52200.0,61.8388,61.9338,61.4205,61.4965,52200.0
2015-01-07 11:30:00,64.73,65.49,64.7,65.47,40700.0,61.5346,62.257,61.506,62.238,40700.0
2015-01-07 12:00:00,65.47,66.06,65.44,65.73,154400.0,62.238,62.7989,62.2095,62.4852,154400.0
2015-01-07 12:30:00,65.81,65.93,65.56,65.63,54400.0,62.5612,62.6753,62.3236,62.3901,54400.0
2015-01-07 13:00:00,65.67,65.89,65.64,65.64,87000.0,62.4282,62.6373,62.3996,62.3996,87000.0
2015-01-07 13:30:00,65.66,65.92,65.65,65.81,47400.0,62.4187,62.6658,62.4091,62.5612,47400.0
2015-01-07 14:00:00,65.81,66.17,65.66,65.97,63500.0,62.5612,62.9035,62.4187,62.7133,63500.0
2015-01-07 14:30:00,65.97,66.38,65.86,66.21,126600.0,62.7133,63.1031,62.6088,62.9415,126600.0
2015-01-07 15:00:00,66.21,66.5,66.2,66.31,109100.0,62.9415,63.2172,62.932,63.0366,109100.0
2015-01-07 15:30:00,66.3,66.39,66.22,66.38,190500.0,63.0271,63.1126,62.951,63.1031,190500.0
2015-01-08 09:30:00,67.03,68.25,66.63,67.25,184700.0,63.721,64.8808,63.3408,63.9302,184700.0
2015-01-08 10:00:00,67.25,67.25,66.71,66.73,101600.0,63.9302,63.9302,63.4168,63.4358,101600.0
2015-01-08 10:30:00,66.7,67.1,66.61,67.01,61800.0,63.4073,63.7876,63.3218,63.702,61800.0
2015-01-08 11:00:00,67.01,67.1,66.62,66.62,58200.0,63.702,63.7876,63.3313,63.3313,58200.0
2015-01-08 11:30:00,66.64,66.84,66.59,66.84,52400.0,63.3503,63.5404,63.3027,63.5404,52400.0
2015-01-08 12:00:00,66.85,66.99,66.7,66.95,34200.0,63.5499,63.683,63.4073,63.645,34200.0
2015-01-08 12:30:00,66.96,66.99,66.81,66.88,58000.0,63.6545,63.683,63.5119,63.5784,58000.0
2015-01-08 13:00:00,66.86,67.1,66.78,67.09,48400.0,63.5594,63.7876,63.4834,63.7781,48400.0
2015-01-08 13:30:00,67.09,67.17,67.01,67.04,60300.0,63.7781,63.8541,63.702,63.7305,60300.0
2015-01-08 14:00:00,67.02,67.13,66.76,66.9,59900.0,63.7115,63.8161,63.4643,63.5974,59900.0
2015-01-08 14:30:00,66.9,67.04,66.86,67.01,60900.0,63.5974,63.7305,63.5594,63.702,60900.0
2015-01-08 15:00:00,67.02,67.13,66.95,67.09,100100.0,63.7115,63.8161,63.645,63.7781,100100.0
2015-01-08 15:30:00,67.09,67.23,66.81,67.21,251300.0,63.7781,63.9111,63.5119,63.8921,251300.0
2015-01-09 09:30:00,67.0,67.48,66.06,66.49,74900.0,63.6925,64.1488,62.7989,63.2077,74900.0
2015-01-09 10:00:00,66.49,66.62,65.92,65.92,65800.0,63.2077,63.3313,62.6658,62.6658,65800.0
2015-01-09 10:30:00,65.88,65.94,65.53,65.86,80200.0,62.6278,62.6848,62.2951,62.6088,80200.0
2015-01-09 11:00:00,65.84,65.88,65.35,65.51,49700.0,62.5898,62.6278,62.124,62.2761,49700.0
2015-01-09 11:30:00,65.51,66.29,65.41,66.28,57800.0,62.2761,63.0176,62.181,63.008,57800.0
2015-01-09 12:00:00,66.26,66.61,66.22,66.27,38300.0,62.989,63.3218,62.951,62.9985,38300.0
2015-01-09 12:30:00,66.26,66.66,66.21,66.23,61400.0,62.989,63.3693,62.9415,62.9605,61400.0
2015-01-09 13:00:00,66.21,66.39,66.01,66.01,26700.0,62.9415,63.1126,62.7514,62.7514,26700.0
2015-01-09 13:30:00,66.09,66.3,65.96,66.14,27100.0,62.8274,63.0271,62.7038,62.875,27100.0
2015-01-09 14:00:00,66.12,66.16,65.96,65.97,38900.0,62.8559,62.894,62.7038,62.7133,38900.0
2015-01-09 14:30:00,65.99,66.17,65.91,65.99,41200.0,62.7324,62.9035,62.6563,62.7324,41200.0
2015-01-09 15:00:00,66.0,66.34,65.97,66.13,82300.0,62.7419,63.0651,62.7133,62.8654,82300.0
2015-01-09 15:30:00,66.13,66.25,65.94,66.07,201200.0,62.8654,62.9795,62.6848,62.8084,201200.0
2015-01-12 09:30:00,66.34,66.46,64.67,64.83,90000.0,63.0651,63.1792,61.4775,61.6296,90000.0
2015-01-12 10:00:00,64.82,64.92,64.56,64.81,68800.0,61.6201,61.7152,61.373,61.6106,68800.0
2015-01-12 10:30:00,64.87,65.25,64.82,65.1,101100.0,61.6677,62.0289,61.6201,61.8863,101100.0
2015-01-12 11:00:00,65.1,65.36,64.89,65.27,159700.0,61.8863,62.1335,61.6867,62.0479,159700.0
2015-01-12 11:30:00,65.32,65.52,65.09,65.24,38600.0,62.0954,62.2856,61.8768,62.0194,38600.0
2015-01-12 12:00:00,65.25,65.36,64.92,65.05,32200.0,62.0289,62.1335,61.7152,61.8388,32200.0
2015-01-12 12:30:00,65.11,65.19,64.89,65.0,33900.0,61.8958,61.9719,61.6867,61.7912,33900.0
2015-01-12 13:00:00,65.04,65.2,64.8,64.85,28500.0,61.8293,61.9814,61.6011,61.6486,28500.0
2015-01-12 13:30:00,64.81,65.01,64.79,64.91,34300.0,61.6106,61.8007,61.5916,61.7057,34300.0
2015-01-12 14:00:00,64.93,65.09,64.71,64.73,61100.0,61.7247,61.8768,61.5155,61.5346,61100.0
2015-01-12 14:30:00,64.74,64.76,64.54,64.59,58800.0,61.5441,61.5631,61.3539,61.4015,58800.0
2015-01-12 15:00:00,64.59,64.69,64.42,64.45,90800.0,61.4015,61.4965,61.2399,61.2684,90800.0
2015-01-12 15:30:00,64.45,64.99,64.41,64.91,205400.0,61.2684,61.7817,61.2304,61.7057,205400.0
2015-01-13 09:30:00,65.71,66.0,65.11,65.99,77300.0,62.4662,62.7419,61.8958,62.7324,77300.0
2015-01-13 10:00:00,66.0,66.0,65.63,65.67,56600.0,62.7419,62.7419,62.3901,62.4282,56600.0
2015-01-13 10:30:00,65.64,65.73,65.5,65.66,51800.0,62.3996,62.4852,62.2665,62.4187,51800.0
2015-01-13 11:00:00,65.65,65.83,65.51,65.58,105300.0,62.4091,62.5803,62.2761,62.3426,105300.0
2015-01-13 11:30:00,65.61,65.65,65.08,65.29,40600.0,62.3711,62.4091,61.8673,62.0669,40600.0
2015-01-13 12:00:00,65.26,65.26,64.69,64.97,52000.0,62.0384,62.0384,61.4965,61.7627,52000.0
2015-01-13 12:30:00,64.91,65.06,64.68,64.98,35800.0,61.7057,61.8483,61.487,61.7722,35800.0
2015-01-13 13:00:00,64.96,65.09,64.48,64.48,30500.0,61.7532,61.8768,61.2969,61.2969,30500.0
2015-01-13 13:30:00,64.47,64.48,63.77,64.12,66300.0,61.2874,61.2969,60.622,60.9547,66300.0
2015-01-13 14:00:00,64.17,64.17,63.71,64.04,104700.0,61.0022,61.0022,60.5649,60.8786,104700.0
2015-01-13 14:30:00,64.09,64.48,64.02,64.04,96700.0,60.9262,61.2969,60.8596,60.8786,96700.0
2015-01-13 15:00:00,64.06,64.14,63.75,63.82,99800.0,60.8976,60.9737,60.6029,60.6695,99800.0
2015-01-13 15:30:00,63.84,64.43,63.82,64.43,191900.0,60.6885,61.2494,60.6695,61.2494,191900.0
2015-01-14 09:30:00,63.95,63.95,62.73,62.73,141000.0,60.7931,60.7931,59.6333,59.6333,141000.0
2015-01-14 10:00:00,62.77,63.3,62.77,62.96,109700.0,59.6713,60.1752,59.6713,59.8519,109700.0
2015-01-14 10:30:00,62.95,63.59,62.8,63.0,353100.0,59.8424,60.4508,59.6998,59.89,353100.0
2015-01-14 11:00:00,63.01,63.01,62.92,63.0,75400.0,59.8995,59.8995,59.8139,59.89,75400.0
2015-01-14 11:30:00,63.0,63.01,62.42,62.43,89900.0,59.89,59.8995,59.3386,59.3481,89900.0
2015-01-14 12:00:00,62.47,62.52,62.21,62.27,70400.0,59.3861,59.4337,59.139,59.196,70400.0
2015-01-14 12:30:00,62.29,62.45,62.24,62.32,80600.0,59.215,59.3671,59.1675,59.2435,80600.0
2015-01-14 13:00:00,62.34,62.46,61.88,61.93,142400.0,59.2625,59.3766,58.8253,58.8728,142400.0
2015-01-14 13:30:00,61.93,61.99,61.52,61.71,84000.0,58.8728,58.9298,58.483,58.6636,84000.0
2015-01-14 14:00:00,61.75,62.51,61.7,62.5,161700.0,58.7017,59.4242,58.6541,59.4146,161700.0
2015-01-14 14:30:00,62.5,62.74,62.44,62.57,172800.0,59.4146,59.6428,59.3576,59.4812,172800.0
2015-01-14 15:00:00,62.57,63.38,62.56,63.32,173800.0,59.4812,60.2512,59.4717,60.1942,173800.0
2015-01-14 15:30:00,63.32,63.47,62.85,63.12,285900.0,60.1942,60.3368,59.7474,60.004,285900.0
2015-01-15 09:30:00,63.61,63.99,62.41,62.62,75100.0,60.4699,60.8311,59.3291,59.5287,75100.0
2015-01-15 10:00:00,62.5,62.76,62.15,62.37,98100.0,59.4146,59.6618,59.0819,59.2911,98100.0
2015-01-15 10:30:00,62.37,62.52,61.85,62.0,115000.0,59.2911,59.4337,58.7967,58.9393,115000.0
2015-01-15 11:00:00,62.01,62.34,61.89,61.95,167900.0,58.9488,59.2625,58.8348,58.8918,167900.0
2015-01-15 11:30:00,61.98,62.17,61.57,61.73,86200.0,58.9203,59.1009,58.5306,58.6827,86200.0
2015-01-15 12:00:00,61.81,61.89,61.45,61.7,54100.0,58.7587,58.8348,58.4165,58.6541,54100.0
2015-01-15 12:30:00,61.65,61.71,61.18,61.69,50700.0,58.6066,58.6636,58.1598,58.6446,50700.0
2015-01-15 13:00:00,61.7,61.9,61.37,61.37,53800.0,58.6541,58.8443,58.3404,58.3404,53800.0
2015-01-15 13:30:00,61.37,61.47,61.04,61.34,200400.0,58.3404,58.4355,58.0267,58.3119,200400.0
2015-01-15 14:00:00,61.34,61.47,61.13,61.21,83100.0,58.3119,58.4355,58.1123,58.1883,83100.0
2015-01-15 14:30:00,61.18,61.48,61.13,61.41,135700.0,58.1598,58.445,58.1123,58.3785,135700.0
2015-01-15 15:00:00,61.39,61.49,61.14,61.4,142900.0,58.3594,58.4545,58.1218,58.3689,142900.0
2015-01-15 15:30:00,61.4,61.47,61.07,61.13,248200.0,58.3689,58.4355,58.0552,58.1123,248200.0
2015-01-16 09:30:00,60.84,61.35,60.55,60.69,92600.0,57.8366,58.3214,57.5609,57.694,92600.0
2015-01-16 10:00:00,60.69,60.95,60.5,60.83,123200.0,57.694,57.9412,57.5134,57.8271,123200.0
2015-01-16 10:30:00,60.81,60.94,60.52,60.78,66500.0,57.8081,57.9317,57.5324,57.7796,66500.0
2015-01-16 11:00:00,60.78,60.88,60.57,60.71,291100.0,57.7796,57.8746,57.5799,57.713,291100.0
2015-01-16 11:30:00,60.74,60.86,60.64,60.7,97700.0,57.7415,57.8556,57.6465,57.7035,97700.0
2015-01-16 12:00:00,60.7,61.13,60.7,60.76,115400.0,57.7035,58.1123,57.7035,57.7605,115400.0
2015-01-16 12:30:00,60.78,61.19,60.73,61.17,301300.0,57.7796,58.1693,57.732,58.1503,301300.0
2015-01-16 13:00:00,61.18,61.23,60.88,60.94,101400.0,58.1598,58.2073,57.8746,57.9317,101400.0
2015-01-16 13:30:00,60.91,60.99,60.62,60.79,192200.0,57.9031,57.9792,57.6275,57.7891,192200.0
2015-01-16 14:00:00,60.78,60.95,60.48,60.6,267900.0,57.7796,57.9412,57.4944,57.6084,267900.0
2015-01-16 14:30:00,60.61,60.66,60.37,60.6,151800.0,57.6179,57.6655,57.3898,57.6084,151800.0
2015-01-16 15:00:00,60.6,60.78,60.54,60.6,203300.0,57.6084,57.7796,57.5514,57.6084,203300.0
2015-01-16 15:30:00,60.6,61.14,60.6,61.08,331900.0,57.6084,58.1218,57.6084,58.0647,331900.0
2015-01-20 09:30:00,61.54,62.59,61.43,61.98,259600.0,58.502,59.5002,58.3975,58.9203,259600.0
2015-01-20 10:00:00,62.0,62.05,61.86,61.93,119000.0,58.9393,58.9869,58.8062,58.8728,119000.0
2015-01-20 10:30:00,61.94,62.0,61.54,61.7,122000.0,58.8823,58.9393,58.502,58.6541,122000.0
2015-01-20 11:00:00,61.71,61.94,61.6,61.78,135500.0,58.6636,58.8823,58.5591,58.7302,135500.0
2015-01-20 11:30:00,61.77,61.86,61.22,61.37,48000.0,58.7207,58.8062,58.1978,58.3404,48000.0
2015-01-20 12:00:00,61.34,61.41,61.21,61.35,47700.0,58.3119,58.3785,58.1883,58.3214,47700.0
2015-01-20 12:30:00,61.33,61.34,60.87,60.95,119500.0,58.3024,58.3119,57.8651,57.9412,119500.0
2015-01-20 13:00:00,60.93,61.01,60.65,60.94,69700.0,57.9222,57.9982,57.656,57.9317,69700.0
2015-01-20 13:30:00,60.91,61.08,60.9,60.95,127000.0,57.9031,58.0647,57.8936,57.9412,127000.0
2015-01-20 14:00:00,60.96,61.14,60.94,60.98,49000.0,57.9507,58.1218,57.9317,57.9697,49000.0
2015-01-20 14:30:00,61.01,61.76,61.01,61.75,76200.0,57.9982,58.7112,57.9982,58.7017,76200.0
2015-01-20 15:00:00,61.75,61.76,61.44,61.58,103300.0,58.7017,58.7112,58.407,58.5401,103300.0
2015-01-20 15:30:00,61.59,61.61,61.29,61.39,184900.0,58.5496,58.5686,58.2644,58.3594,184900.0
2015-01-21 09:30:00,61.17,61.93,61.01,61.64,101600.0,58.1503,58.8728,57.9982,58.5971,101600.0
2015-01-21 10:00:00,61.61,61.98,61.46,61.84,92700.0,58.5686,58.9203,58.426,58.7872,92700.0
2015-01-21 10:30:00,61.85,62.12,61.71,62.08,76600.0,58.7967,59.0534,58.6636,59.0154,76600.0
2015-01-21 11:00:00,62.08,62.32,61.88,62.11,33300.0,59.0154,59.2435,58.8253,59.0439,33300.0
2015-01-21 11:30:00,62.11,62.18,61.91,62.06,23000.0,59.0439,59.1104,58.8538,58.9964,23000.0
2015-01-21 12:00:00,62.08,62.46,62.08,62.34,27700.0,59.0154,59.3766,59.0154,59.2625,27700.0
2015-01-21 12:30:00,62.4,62.44,61.89,61.89,28600.0,59.3196,59.3576,58.8348,58.8348,28600.0
2015-01-21 13:00:00,61.89,62.08,61.63,61.75,30000.0,58.8348,59.0154,58.5876,58.7017,30000.0
2015-01-21 13:30:00,61.69,61.7,60.84,60.9,54600.0,58.6446,58.6541,57.8366,57.8936,54600.0
2015-01-21 14:00:00,60.88,61.24,60.8,61.05,58000.0,57.8746,58.2168,57.7986,58.0362,58000.0
2015-01-21 14:30:00,61.06,61.22,60.78,61.15,39800.0,58.0457,58.1978,57.7796,58.1313,39800.0
2015-01-21 15:00:00,61.15,61.28,60.91,61.14,47000.0,58.1313,58.2549,57.9031,58.1218,47000.0
2015-01-21 15:30:00,61.15,61.32,61.11,61.15,165400.0,58.1313,58.2929,58.0933,58.1313,165400.0
2015-01-22 09:30:00,61.37,61.94,60.66,61.11,62300.0,58.3404,58.8823,57.6655,58.0933,62300.0
2015-01-22 10:00:00,61.18,61.54,61.18,61.22,66000.0,58.1598,58.502,58.1598,58.1978,66000.0
2015-01-22 10:30:00,61.2,61.5,61.16,61.47,205500.0,58.1788,58.464,58.1408,58.4355,205500.0
2015-01-22 11:00:00,61.49,61.86,61.32,61.86,52000.0,58.4545,58.8062,58.2929,58.8062,52000.0
2015-01-22 11:30:00,61.87,62.11,61.81,62.05,41500.0,58.8157,59.0439,58.7587,58.9869,41500.0
2015-01-22 12:00:00,62.05,62.43,62.0,62.28,44900.0,58.9869,59.3481,58.9393,59.2055,44900.0
2015-01-22 12:30:00,62.25,62.61,62.12,62.61,52400.0,59.177,59.5192,59.0534,59.5192,52400.0
2015-01-22 13:00:00,62.6,62.8,62.37,62.5,44100.0,59.5097,59.6998,59.2911,59.4146,44100.0
2015-01-22 13:30:00,62.5,62.89,62.46,62.89,35100.0,59.4146,59.7854,59.3766,59.7854,35100.0
2015-01-22 14:00:00,62.89,63.02,62.83,62.83,62000.0,59.7854,59.909,59.7284,59.7284,62000.0
2015-01-22 14:30:00,62.86,63.01,62.79,62.91,46200.0,59.7569,59.8995,59.6903,59.8044,46200.0
2015-01-22 15:00:00,62.9,63.06,62.88,62.99,70200.0,59.7949,59.947,59.7759,59.8805,70200.0
2015-01-22 15:30:00,62.97,63.23,62.88,62.91,179100.0,59.8614,60.1086,59.7759,59.8044,179100.0
2015-01-23 09:30:00,62.55,63.08,62.07,62.17,87500.0,59.4622,59.966,59.0059,59.1009,87500.0
2015-01-23 10:00:00,62.15,62.22,62.05,62.08,64400.0,59.0819,59.1485,58.9869,59.0154,64400.0
2015-01-23 10:30:00,62.09,62.16,61.39,61.95,79100.0,59.0249,59.0914,58.3594,58.8918,79100.0
2015-01-23 11:00:00,61.97,62.03,61.87,61.98,56800.0,58.9108,58.9678,58.8157,58.9203,56800.0
2015-01-23 11:30:00,61.97,62.01,61.65,61.76,98300.0,58.9108,58.9488,58.6066,58.7112,98300.0
2015-01-23 12:00:00,61.75,61.81,61.6,61.71,38600.0,58.7017,58.7587,58.5591,58.6636,38600.0
2015-01-23 12:30:00,61.69,61.78,61.53,61.75,43300.0,58.6446,58.7302,58.4925,58.7017,43300.0
2015-01-23 13:00:00,61.7,61.79,61.51,61.52,60800.0,58.6541,58.7397,58.4735,58.483,60800.0
2015-01-23 13:30:00,61.51,61.77,61.49,61.72,32300.0,58.4735,58.7207,58.4545,58.6732,32300.0
2015-01-23 14:00:00,61.72,61.79,61.53,61.58,52600.0,58.6732,58.7397,58.4925,58.5401,52600.0
2015-01-23 14:30:00,61.55,61.55,61.21,61.42,92700.0,58.5115,58.5115,58.1883,58.388,92700.0
2015-01-23 15:00:00,61.4,61.4,61.11,61.27,65400.0,58.3689,58.3689,58.0933,58.2454,65400.0
2015-01-23 15:30:00,61.26,61.33,61.11,61.26,177600.0,58.2359,58.3024,58.0933,58.2359,177600.0
2015-01-26 09:30:00,61.06,61.49,60.42,60.95,72900.0,58.0457,58.4545,57.4373,57.9412,72900.0
2015-01-26 10:00:00,61.16,61.17,60.8,60.97,92100.0,58.1408,58.1503,57.7986,57.9602,92100.0
2015-01-26 10:30:00,60.98,61.22,60.86,61.0,64000.0,57.9697,58.1978,57.8556,57.9887,64000.0
2015-01-26 11:00:00,61.0,61.03,60.63,60.82,61900.0,57.9887,58.0172,57.637,57.8176,61900.0
2015-01-26 11:30:00,60.82,61.06,60.81,61.04,48400.0,57.8176,58.0457,57.8081,58.0267,48400.0
2015-01-26 12:00:00,61.01,61.04,60.92,61.0,48700.0,57.9982,58.0267,57.9126,57.9887,48700.0
2015-01-26 12:30:00,61.01,61.04,60.84,61.01,38000.0,57.9982,58.0267,57.8366,57.9982,38000.0
2015-01-26 13:00:00,61.02,61.03,60.62,60.66,67700.0,58.0077,58.0172,57.6275,57.6655,67700.0
2015-01-26 13:30:00,60.68,61.02,60.68,60.96,57100.0,57.6845,58.0077,57.6845,57.9507,57100.0
2015-01-26 14:00:00,60.98,61.02,60.64,60.65,37100.0,57.9697,58.0077,57.6465,57.656,37100.0
2015-01-26 14:30:00,60.66,60.8,60.52,60.55,80400.0,57.6655,57.7986,57.5324,57.5609,80400.0
2015-01-26 15:00:00,60.56,60.82,60.52,60.81,51700.0,57.5704,57.8176,57.5324,57.8081,51700.0
2015-01-26 15:30:00,60.79,60.92,60.63,60.91,191800.0,57.7891,57.9126,57.637,57.9031,191800.0
2015-01-27 09:30:00,59.61,60.19,59.26,59.66,100400.0,56.6673,57.2187,56.3346,56.7148,100400.0
2015-01-27 10:00:00,59.69,60.27,59.58,60.17,34200.0,56.7434,57.2947,56.6388,57.1997,34200.0
2015-01-27 10:30:00,60.16,60.16,59.77,59.85,92300.0,57.1902,57.1902,56.8194,56.8955,92300.0
2015-01-27 11:00:00,59.84,60.15,59.83,60.15,60400.0,56.886,57.1807,56.8765,57.1807,60400.0
2015-01-27 11:30:00,60.25,60.54,60.22,60.48,30700.0,57.2757,57.5514,57.2472,57.4944,30700.0
2015-01-27 12:00:00,60.47,60.77,60.32,60.77,27400.0,57.4849,57.77,57.3423,57.77,27400.0
2015-01-27 12:30:00,60.8,60.8,60.52,60.6,22300.0,57.7986,57.7986,57.5324,57.6084,22300.0
2015-01-27 13:00:00,60.62,60.65,60.45,60.6,19500.0,57.6275,57.656,57.4658,57.6084,19500.0
2015-01-27 13:30:00,60.62,60.69,60.49,60.5,16600.0,57.6275,57.694,57.5039,57.5134,16600.0
2015-01-27 14:00:00,60.49,60.98,60.47,60.9,53900.0,57.5039,57.9697,57.4849,57.8936,53900.0
2015-01-27 14:30:00,60.93,60.95,60.75,60.75,24600.0,57.9222,57.9412,57.751,57.751,24600.0
2015-01-27 15:00:00,60.75,60.76,60.46,60.48,35900.0,57.751,57.7605,57.4754,57.4944,35900.0
2015-01-27 15:30:00,60.47,60.73,60.39,60.63,179700.0,57.4849,57.732,57.4088,57.637,179700.0
2015-01-28 09:30:00,61.06,61.06,60.21,60.41,35600.0,58.0457,58.0457,57.2377,57.4278,35600.0
2015-01-28 10:00:00,60.41,60.7,60.35,60.55,44500.0,57.4278,57.7035,57.3708,57.5609,44500.0
2015-01-28 10:30:00,60.53,60.58,59.87,59.93,32500.0,57.5419,57.5894,56.9145,56.9715,32500.0
2015-01-28 11:00:00,59.97,60.32,59.94,59.98,30100.0,57.0095,57.3423,56.981,57.019,30100.0
2015-01-28 11:30:00,59.99,60.1,59.86,60.03,53000.0,57.0286,57.1331,56.905,57.0666,53000.0
2015-01-28 12:00:00,60.04,60.52,60.04,60.49,34700.0,57.0761,57.5324,57.0761,57.5039,34700.0
2015-01-28 12:30:00,60.5,60.5,60.2,60.36,31500.0,57.5134,57.5134,57.2282,57.3803,31500.0
2015-01-28 13:00:00,60.35,60.38,60.11,60.11,18700.0,57.3708,57.3993,57.1426,57.1426,18700.0
2015-01-28 13:30:00,60.1,60.15,59.86,59.87,23600.0,57.1331,57.1807,56.905,56.9145,23600.0
2015-01-28 14:00:00,59.89,60.14,59.74,59.82,70800.0,56.9335,57.1711,56.7909,56.8669,70800.0
2015-01-28 14:30:00,59.81,59.99,59.65,59.94,66900.0,56.8574,57.0286,56.7053,56.981,66900.0
2015-01-28 15:00:00,59.95,60.04,59.23,59.33,92100.0,56.9905,57.0761,56.3061,56.4011,92100.0
2015-01-28 15:30:00,59.35,59.38,58.89,59.05,352600.0,56.4201,56.4487,55.9829,56.135,352600.0
2015-01-29 09:30:00,58.95,59.86,56.76,57.99,210000.0,56.0399,56.905,53.958,55.1273,210000.0
2015-01-29 10:00:00,57.93,58.33,57.74,58.17,174800.0,55.0702,55.4505,54.8896,55.2984,174800.0
2015-01-29 10:30:00,58.2,58.29,57.32,57.64,156000.0,55.3269,55.4125,54.4904,54.7946,156000.0
2015-01-29 11:00:00,57.66,57.83,57.5,57.69,88000.0,54.8136,54.9752,54.6615,54.8421,88000.0
2015-01-29 11:30:00,57.66,58.28,57.63,57.93,113000.0,54.8136,55.403,54.7851,55.0702,113000.0
2015-01-29 12:00:00,57.96,58.14,57.51,57.64,78900.0,55.0988,55.2699,54.671,54.7946,78900.0
2015-01-29 12:30:00,57.61,57.74,57.46,57.66,106400.0,54.766,54.8896,54.6234,54.8136,106400.0
2015-01-29 13:00:00,57.67,57.73,57.5,57.68,138100.0,54.8231,54.8801,54.6615,54.8326,138100.0
2015-01-29 13:30:00,57.7,57.78,57.53,57.55,125700.0,54.8516,54.9277,54.69,54.709,125700.0
2015-01-29 14:00:00,57.54,57.75,57.46,57.64,106400.0,54.6995,54.8991,54.6234,54.7946,106400.0
2015-01-29 14:30:00,57.65,57.78,57.49,57.61,93100.0,54.8041,54.9277,54.652,54.766,93100.0
2015-01-29 15:00:00,57.6,58.0,57.6,57.92,167000.0,54.7565,55.1368,54.7565,55.0607,167000.0
2015-01-29 15:30:00,57.93,58.03,57.8,57.9,398700.0,55.0702,55.1653,54.9467,55.0417,398700.0
2015-01-30 09:30:00,57.27,57.62,57.0,57.08,137300.0,54.4428,54.7756,54.1862,54.2622,137300.0
2015-01-30 10:00:00,57.08,57.56,56.99,57.33,133600.0,54.2622,54.7185,54.1767,54.4999,133600.0
2015-01-30 10:30:00,57.31,57.47,57.19,57.47,90200.0,54.4809,54.633,54.3668,54.633,90200.0
2015-01-30 11:00:00,57.45,57.5,57.08,57.15,60700.0,54.6139,54.6615,54.2622,54.3288,60700.0
2015-01-30 11:30:00,57.14,57.42,57.04,57.38,43200.0,54.3192,54.5854,54.2242,54.5474,43200.0
2015-01-30 12:00:00,57.38,57.89,57.38,57.85,24400.0,54.5474,55.0322,54.5474,54.9942,24400.0
2015-01-30 12:30:00,57.81,57.93,57.7,57.74,50000.0,54.9562,55.0702,54.8516,54.8896,50000.0
2015-01-30 13:00:00,57.74,57.91,57.57,57.78,32500.0,54.8896,55.0512,54.728,54.9277,32500.0
2015-01-30 13:30:00,57.74,58.13,57.71,58.13,50800.0,54.8896,55.2604,54.8611,55.2604,50800.0
2015-01-30 14:00:00,58.11,58.42,58.1,58.42,56000.0,55.2414,55.5361,55.2319,55.5361,56000.0
2015-01-30 14:30:00,58.46,58.49,57.6,57.72,71300.0,55.5741,55.6026,54.7565,54.8706,71300.0
2015-01-30 15:00:00,57.72,57.86,57.32,57.61,186800.0,54.8706,55.0037,54.4904,54.766,186800.0
2015-01-30 15:30:00,57.6,57.69,57.22,57.27,147200.0,54.7565,54.8421,54.3953,54.4428,147200.0
2015-02-02 09:30:00,57.33,57.68,56.71,56.77,77300.0,54.4999,54.8326,53.9105,53.9675,77300.0
2015-02-02 10:00:00,56.8,57.16,56.33,57.1,276400.0,53.996,54.3383,53.5492,54.2812,276400.0
2015-02-02 10:30:00,57.07,57.6,56.95,57.31,120100.0,54.2527,54.7565,54.1386,54.4809,120100.0
2015-02-02 11:00:00,57.3,57.71,57.28,57.68,42700.0,54.4713,54.8611,54.4523,54.8326,42700.0
2015-02-02 11:30:00,57.71,58.23,57.69,58.07,64600.0,54.8611,55.3554,54.8421,55.2033,64600.0
2015-02-02 12:00:00,58.08,58.09,57.65,57.83,71800.0,55.2128,55.2223,54.8041,54.9752,71800.0
2015-02-02 12:30:00,57.83,58.09,57.57,57.57,49200.0,54.9752,55.2223,54.728,54.728,49200.0
2015-02-02 13:00:00,57.59,57.94,57.53,57.76,33500.0,54.747,55.0798,54.69,54.9086,33500.0
2015-02-02 13:30:00,57.74,57.78,57.4,57.44,67200.0,54.8896,54.9277,54.5664,54.6044,67200.0
2015-02-02 14:00:00,57.44,57.89,57.42,57.71,56200.0,54.6044,55.0322,54.5854,54.8611,56200.0
2015-02-02 14:30:00,57.71,57.76,57.27,57.46,61300.0,54.8611,54.9086,54.4428,54.6234,61300.0
2015-02-02 15:00:00,57.44,57.89,57.33,57.79,70300.0,54.6044,55.0322,54.4999,54.9372,70300.0
2015-02-02 15:30:00,57.79,58.4,57.69,58.38,192400.0,54.9372,55.517,54.8421,55.498,192400.0
2015-02-03 09:30:00,58.34,59.72,58.12,59.71,139900.0,55.46,56.7719,55.2509,56.7624,139900.0
2015-02-03 10:00:00,59.71,59.89,59.2,59.33,200700.0,56.7624,56.9335,56.2776,56.4011,200700.0
2015-02-03 10:30:00,59.33,59.5,59.21,59.26,168600.0,56.4011,56.5627,56.2871,56.3346,168600.0
2015-02-03 11:00:00,59.25,59.54,59.21,59.31,78900.0,56.3251,56.6008,56.2871,56.3821,78900.0
2015-02-03 11:30:00,59.3,59.49,59.19,59.36,66800.0,56.3726,56.5532,56.268,56.4297,66800.0
2015-02-03 12:00:00,59.35,59.41,59.24,59.34,34800.0,56.4201,56.4772,56.3156,56.4106,34800.0
2015-02-03 12:30:00,59.34,59.4,59.09,59.18,90000.0,56.4106,56.4677,56.173,56.2585,90000.0
2015-02-03 13:00:00,59.15,59.67,59.1,59.58,13400.0,56.23,56.7244,56.1825,56.6388,13400.0
2015-02-03 13:30:00,59.61,59.73,59.4,59.57,142600.0,56.6673,56.7814,56.4677,56.6293,142600.0
2015-02-03 14:00:00,59.57,59.67,59.34,59.47,69600.0,56.6293,56.7244,56.4106,56.5342,69600.0
2015-02-03 14:30:00,59.52,59.58,59.14,59.45,73600.0,56.5818,56.6388,56.2205,56.5152,73600.0
2015-02-03 15:00:00,59.45,59.85,59.38,59.76,123200.0,56.5152,56.8955,56.4487,56.8099,123200.0
2015-02-03 15:30:00,59.76,60.11,59.69,59.82,376800.0,56.8099,57.1426,56.7434,56.8669,376800.0
2015-02-04 09:30:00,59.39,59.5,59.04,59.42,67000.0,56.4582,56.5627,56.1255,56.4867,67000.0
2015-02-04 10:00:00,59.44,60.24,59.36,60.08,122900.0,56.5057,57.2662,56.4297,57.1141,122900.0
2015-02-04 10:30:00,60.02,60.61,59.75,60.15,76400.0,57.0571,57.6179,56.8004,57.1807,76400.0
2015-02-04 11:00:00,60.13,60.26,59.96,60.24,48700.0,57.1616,57.2852,57.0,57.2662,48700.0
2015-02-04 11:30:00,60.23,60.36,60.05,60.23,59100.0,57.2567,57.3803,57.0856,57.2567,59100.0
2015-02-04 12:00:00,60.24,60.56,60.19,60.45,118200.0,57.2662,57.5704,57.2187,57.4658,118200.0
2015-02-04 12:30:00,60.45,60.51,60.09,60.19,43400.0,57.4658,57.5229,57.1236,57.2187,43400.0
2015-02-04 13:00:00,60.19,60.19,59.97,60.0,67200.0,57.2187,57.2187,57.0095,57.0381,67200.0
2015-02-04 13:30:00,60.0,60.07,59.96,60.01,82600.0,57.0381,57.1046,57.0,57.0476,82600.0
2015-02-04 14:00:00,60.0,60.1,59.89,59.91,128000.0,57.0381,57.1331,56.9335,56.9525,128000.0
2015-02-04 14:30:00,59.91,60.14,59.88,60.09,34300.0,56.9525,57.1711,56.924,57.1236,34300.0
2015-02-04 15:00:00,60.09,60.72,59.95,60.72,195200.0,57.1236,57.7225,56.9905,57.7225,195200.0
2015-02-04 15:30:00,60.74,61.24,60.22,60.42,682000.0,57.7415,58.2168,57.2472,57.4373,682000.0
2015-02-05 09:30:00,60.62,61.26,60.39,61.02,63300.0,57.6275,58.2359,57.4088,58.0077,63300.0
2015-02-05 10:00:00,61.0,61.12,60.54,60.76,63800.0,57.9887,58.1028,57.5514,57.7605,63800.0
2015-02-05 10:30:00,60.77,60.84,60.68,60.73,74100.0,57.77,57.8366,57.6845,57.732,74100.0
2015-02-05 11:00:00,60.73,60.75,60.24,60.41,52900.0,57.732,57.751,57.2662,57.4278,52900.0
2015-02-05 11:30:00,60.44,60.52,60.32,60.47,48500.0,57.4563,57.5324,57.3423,57.4849,48500.0
2015-02-05 12:00:00,60.49,60.5,60.16,60.22,164100.0,57.5039,57.5134,57.1902,57.2472,164100.0
2015-02-05 12:30:00,60.21,60.5,60.12,60.49,63300.0,57.2377,57.5134,57.1521,57.5039,63300.0
2015-02-05 13:00:00,60.5,60.75,60.47,60.72,1132700.0,57.5134,57.751,57.4849,57.7225,1132700.0
2015-02-05 13:30:00,60.7,60.93,60.47,60.84,79900.0,57.7035,57.9222,57.4849,57.8366,79900.0
2015-02-05 14:00:00,60.84,61.21,60.84,61.17,76900.0,57.8366,58.1883,57.8366,58.1503,76900.0
2015-02-05 14:30:00,61.18,61.59,61.13,61.46,146300.0,58.1598,58.5496,58.1123,58.426,146300.0
2015-02-05 15:00:00,61.45,61.52,61.34,61.36,125300.0,58.4165,58.483,58.3119,58.3309,125300.0
2015-02-05 15:30:00,61.36,61.37,60.97,61.25,354500.0,58.3309,58.3404,57.9602,58.2264,354500.0
2015-02-06 09:30:00,61.37,61.86,61.28,61.81,58600.0,58.3404,58.8062,58.2549,58.7587,58600.0
2015-02-06 10:00:00,61.84,62.29,61.83,62.19,74000.0,58.7872,59.215,58.7777,59.12,74000.0
2015-02-06 10:30:00,62.18,62.25,61.88,62.09,49000.0,59.1104,59.177,58.8253,59.0249,49000.0
2015-02-06 11:00:00,62.07,62.41,62.0,62.38,50900.0,59.0059,59.3291,58.9393,59.3006,50900.0
2015-02-06 11:30:00,62.4,62.55,62.16,62.48,63100.0,59.3196,59.4622,59.0914,59.3956,63100.0
2015-02-06 12:00:00,62.48,62.56,62.13,62.13,67800.0,59.3956,59.4717,59.0629,59.0629,67800.0
2015-02-06 12:30:00,62.13,62.4,62.0,62.22,39900.0,59.0629,59.3196,58.9393,59.1485,39900.0
2015-02-06 13:00:00,62.22,62.36,61.72,61.98,67300.0,59.1485,59.2816,58.6732,58.9203,67300.0
2015-02-06 13:30:00,61.97,62.49,61.81,62.24,64900.0,58.9108,59.4051,58.7587,59.1675,64900.0
2015-02-06 14:00:00,62.25,62.66,62.05,62.51,48700.0,59.177,59.5667,58.9869,59.4242,48700.0
2015-02-06 14:30:00,62.51,62.8,62.04,62.04,86800.0,59.4242,59.6998,58.9774,58.9774,86800.0
2015-02-06 15:00:00,62.04,62.12,61.65,61.71,61500.0,58.9774,59.0534,58.6066,58.6636,61500.0
2015-02-06 15:30:00,61.7,61.95,61.56,61.92,139900.0,58.6541,58.8918,58.5211,58.8633,139900.0
2015-02-09 09:30:00,61.75,62.63,61.51,62.6,117200.0,58.7017,59.5382,58.4735,59.5097,117200.0
2015-02-09 10:00:00,62.52,63.23,62.34,62.8,113400.0,59.4337,60.1086,59.2625,59.6998,113400.0
2015-02-09 10:30:00,62.78,62.88,62.46,62.68,87400.0,59.6808,59.7759,59.3766,59.5858,87400.0
2015-02-09 11:00:00,62.71,63.0,62.65,62.89,170000.0,59.6143,59.89,59.5572,59.7854,170000.0
2015-02-09 11:30:00,62.88,62.9,62.62,62.69,45200.0,59.7759,59.7949,59.5287,59.5953,45200.0
2015-02-09 12:00:00,62.73,62.86,62.64,62.86,56500.0,59.6333,59.7569,59.5477,59.7569,56500.0
2015-02-09 12:30:00,62.87,63.0,62.72,62.83,58000.0,59.7664,59.89,59.6238,59.7284,58000.0
2015-02-09 13:00:00,62.83,62.95,62.59,62.59,76000.0,59.7284,59.8424,59.5002,59.5002,76000.0
2015-02-09 13:30:00,62.58,62.63,62.31,62.6,101100.0,59.4907,59.5382,59.234,59.5097,101100.0
2015-02-09 14:00:00,62.6,62.78,62.52,62.59,59600.0,59.5097,59.6808,59.4337,59.5002,59600.0
2015-02-09 14:30:00,62.57,62.74,62.57,62.67,58000.0,59.4812,59.6428,59.4812,59.5763,58000.0
2015-02-09 15:00:00,62.69,62.7,62.29,62.5,104500.0,59.5953,59.6048,59.215,59.4146,104500.0
2015-02-09 15:30:00,62.45,62.68,62.38,62.63,151400.0,59.3671,59.5858,59.3006,59.5382,151400.0
2015-02-10 09:30:00,62.99,63.2,62.16,62.31,247200.0,59.8805,60.0801,59.0914,59.234,247200.0
2015-02-10 10:00:00,62.29,62.62,62.29,62.33,246400.0,59.215,59.5287,59.215,59.253,246400.0
2015-02-10 10:30:00,62.28,62.69,62.21,62.67,54900.0,59.2055,59.5953,59.139,59.5763,54900.0
2015-02-10 11:00:00,62.62,62.67,62.29,62.41,230000.0,59.5287,59.5763,59.215,59.3291,230000.0
2015-02-10 11:30:00,62.42,62.64,62.37,62.51,351100.0,59.3386,59.5477,59.2911,59.4242,351100.0
2015-02-10 12:00:00,62.51,62.51,62.09,62.12,71900.0,59.4242,59.4242,59.0249,59.0534,71900.0
2015-02-10 12:30:00,62.11,62.25,61.92,61.99,94800.0,59.0439,59.177,58.8633,58.9298,94800.0
2015-02-10 13:00:00,62.03,62.23,61.84,61.93,60800.0,58.9678,59.158,58.7872,58.8728,60800.0
2015-02-10 13:30:00,61.96,62.05,61.66,61.83,139800.0,58.9013,58.9869,58.6161,58.7777,139800.0
2015-02-10 14:00:00,61.82,61.89,61.68,61.8,56900.0,58.7682,58.8348,58.6351,58.7492,56900.0
2015-02-10 14:30:00,61.78,62.22,61.73,62.16,128100.0,58.7302,59.1485,58.6827,59.0914,128100.0
2015-02-10 15:00:00,62.16,62.43,62.15,62.43,115700.0,59.0914,59.3481,59.0819,59.3481,115700.0
2015-02-10 15:30:00,62.43,62.5,62.2,62.24,173000.0,59.3481,59.4146,59.1295,59.1675,173000.0
2015-02-11 09:30:00,62.28,62.5,62.06,62.42,42200.0,59.2055,59.4146,58.9964,59.3386,42200.0
2015-02-11 10:00:00,62.47,62.47,61.46,61.65,32700.0,59.3861,59.3861,58.426,58.6066,32700.0
2015-02-11 10:30:00,61.72,61.94,61.62,61.84,34400.0,58.6732,58.8823,58.5781,58.7872,34400.0
2015-02-11 11:00:00,61.87,61.87,61.53,61.69,40100.0,58.8157,58.8157,58.4925,58.6446,40100.0
2015-02-11 11:30:00,61.69,62.07,61.6,62.07,14700.0,58.6446,59.0059,58.5591,59.0059,14700.0
2015-02-11 12:00:00,62.08,62.09,61.8,61.97,16900.0,59.0154,59.0249,58.7492,58.9108,16900.0
2015-02-11 12:30:00,62.0,62.04,61.76,61.82,31100.0,58.9393,58.9774,58.7112,58.7682,31100.0
2015-02-11 13:00:00,61.8,61.85,61.36,61.59,36700.0,58.7492,58.7967,58.3309,58.5496,36700.0
2015-02-11 13:30:00,61.61,61.88,61.53,61.8,11000.0,58.5686,58.8253,58.4925,58.7492,11000.0
2015-02-11 14:00:00,61.81,61.96,61.73,61.79,13300.0,58.7587,58.9013,58.6827,58.7397,13300.0
2015-02-11 14:30:00,61.84,62.03,61.51,61.51,50400.0,58.7872,58.9678,58.4735,58.4735,50400.0
2015-02-11 15:00:00,61.52,61.69,61.35,61.5,59700.0,58.483,58.6446,58.3214,58.464,59700.0
2015-02-11 15:30:00,61.5,61.54,61.13,61.23,181800.0,58.464,58.502,58.1123,58.2073,181800.0
2015-02-12 09:30:00,61.39,61.71,60.54,60.9,98700.0,58.3594,58.6636,57.5514,57.8936,98700.0
2015-02-12 10:00:00,60.96,61.61,60.93,61.08,245500.0,57.9507,58.5686,57.9222,58.0647,245500.0
2015-02-12 10:30:00,61.04,61.43,61.03,61.41,160900.0,58.0267,58.3975,58.0172,58.3785,160900.0
2015-02-12 11:00:00,61.43,61.6,61.34,61.5,65300.0,58.3975,58.5591,58.3119,58.464,65300.0
2015-02-12 11:30:00,61.51,61.59,61.41,61.41,64600.0,58.4735,58.5496,58.3785,58.3785,64600.0
2015-02-12 12:00:00,61.39,61.42,61.23,61.41,35200.0,58.3594,58.388,58.2073,58.3785,35200.0
2015-02-12 12:30:00,61.41,61.45,61.2,61.41,42500.0,58.3785,58.4165,58.1788,58.3785,42500.0
2015-02-12 13:00:00,61.43,61.51,61.17,61.2,37500.0,58.3975,58.4735,58.1503,58.1788,37500.0
2015-02-12 13:30:00,61.2,61.37,61.17,61.23,73900.0,58.1788,58.3404,58.1503,58.2073,73900.0
2015-02-12 14:00:00,61.23,61.23,61.09,61.19,146900.0,58.2073,58.2073,58.0743,58.1693,146900.0
2015-02-12 14:30:00,61.19,61.21,61.09,61.2,59400.0,58.1693,58.1883,58.0743,58.1788,59400.0
2015-02-12 15:00:00,61.2,61.3,61.15,61.2,103500.0,58.1788,58.2739,58.1313,58.1788,103500.0
2015-02-12 15:30:00,61.2,61.37,61.09,61.26,237600.0,58.1788,58.3404,58.0743,58.2359,237600.0
2015-02-13 09:30:00,61.22,62.04,61.22,62.03,47100.0,58.1978,58.9774,58.1978,58.9678,47100.0
2015-02-13 10:00:00,61.97,62.09,61.67,61.99,129500.0,58.9108,59.0249,58.6256,58.9298,129500.0
2015-02-13 10:30:00,61.99,62.25,61.79,62.18,70100.0,58.9298,59.177,58.7397,59.1104,70100.0
2015-02-13 11:00:00,62.18,62.26,62.04,62.16,31500.0,59.1104,59.1865,58.9774,59.0914,31500.0
2015-02-13 11:30:00,62.15,62.24,62.05,62.1,69900.0,59.0819,59.1675,58.9869,59.0344,69900.0
2015-02-13 12:00:00,62.05,62.22,61.9,62.03,27800.0,58.9869,59.1485,58.8443,58.9678,27800.0
2015-02-13 12:30:00,62.0,62.0,61.91,61.96,12800.0,58.9393,58.9393,58.8538,58.9013,12800.0
2015-02-13 13:00:00,61.96,62.0,61.8,61.81,22100.0,58.9013,58.9393,58.7492,58.7587,22100.0
2015-02-13 13:30:00,61.82,61.91,61.6,61.91,138400.0,58.7682,58.8538,58.5591,58.8538,138400.0
2015-02-13 14:00:00,61.92,62.04,61.88,62.01,43600.0,58.8633,58.9774,58.8253,58.9488,43600.0
2015-02-13 14:30:00,62.01,62.27,61.94,62.27,35100.0,58.9488,59.196,58.8823,59.196,35100.0
2015-02-13 15:00:00,62.27,62.47,62.18,62.37,38800.0,59.196,59.3861,59.1104,59.2911,38800.0
2015-02-13 15:30:00,62.37,62.58,62.19,62.3,219200.0,59.2911,59.4907,59.12,59.2245,219200.0
2015-02-17 09:30:00,62.09,62.6,62.09,62.58,125500.0,59.0249,59.5097,59.0249,59.4907,125500.0
2015-02-17 10:00:00,62.57,62.77,62.45,62.53,91400.0,59.4812,59.6713,59.3671,59.4432,91400.0
2015-02-17 10:30:00,62.54,62.63,62.21,62.21,95200.0,59.4527,59.5382,59.139,59.139,95200.0
2015-02-17 11:00:00,62.24,62.47,62.18,62.37,88400.0,59.1675,59.3861,59.1104,59.2911,88400.0
2015-02-17 11:30:00,62.36,62.47,62.3,62.36,87000.0,59.2816,59.3861,59.2245,59.2816,87000.0
2015-02-17 12:00:00,62.36,62.39,62.21,62.34,86800.0,59.2816,59.3101,59.139,59.2625,86800.0
2015-02-17 12:30:00,62.34,62.57,62.27,62.53,73200.0,59.2625,59.4812,59.196,59.4432,73200.0
2015-02-17 13:00:00,62.53,62.59,62.35,62.37,82200.0,59.4432,59.5002,59.2721,59.2911,82200.0
2015-02-17 13:30:00,62.36,62.65,62.34,62.55,146900.0,59.2816,59.5572,59.2625,59.4622,146900.0
2015-02-17 14:00:00,62.56,62.57,62.38,62.38,67100.0,59.4717,59.4812,59.3006,59.3006,67100.0
2015-02-17 14:30:00,62.38,62.65,62.37,62.6,218900.0,59.3006,59.5572,59.2911,59.5097,218900.0
2015-02-17 15:00:00,62.6,62.81,62.5,62.66,249800.0,59.5097,59.7093,59.4146,59.5667,249800.0
2015-02-17 15:30:00,62.66,63.09,62.5,63.01,426100.0,59.5667,59.9755,59.4146,59.8995,426100.0
2015-02-18 09:30:00,62.81,64.01,62.81,63.64,140700.0,59.7093,60.8501,59.7093,60.4984,140700.0
2015-02-18 10:00:00,63.67,63.73,63.41,63.52,154700.0,60.5269,60.5839,60.2797,60.3843,154700.0
2015-02-18 10:30:00,63.53,63.76,63.48,63.67,114300.0,60.3938,60.6124,60.3463,60.5269,114300.0
2015-02-18 11:00:00,63.65,63.66,63.31,63.35,149100.0,60.5079,60.5174,60.1847,60.2227,149100.0
2015-02-18 11:30:00,63.35,63.6,63.27,63.52,157300.0,60.2227,60.4603,60.1466,60.3843,157300.0
2015-02-18 12:00:00,63.51,63.57,63.09,63.14,138400.0,60.3748,60.4318,59.9755,60.0231,138400.0
2015-02-18 12:30:00,63.13,63.35,62.81,63.03,101500.0,60.0135,60.2227,59.7093,59.9185,101500.0
2015-02-18 13:00:00,63.04,63.11,62.86,62.92,137700.0,59.928,59.9945,59.7569,59.8139,137700.0
2015-02-18 13:30:00,62.92,63.16,62.77,62.81,155000.0,59.8139,60.0421,59.6713,59.7093,155000.0
2015-02-18 14:00:00,62.83,63.35,62.83,62.84,149500.0,59.7284,60.2227,59.7284,59.7379,149500.0
2015-02-18 14:30:00,62.83,62.99,62.72,62.85,141400.0,59.7284,59.8805,59.6238,59.7474,141400.0
2015-02-18 15:00:00,62.85,63.2,62.85,62.88,186200.0,59.7474,60.0801,59.7474,59.7759,186200.0
2015-02-18 15:30:00,62.88,63.12,62.6,62.65,695100.0,59.7759,60.004,59.5097,59.5572,695100.0
2015-02-19 09:30:00,63.0,65.79,62.38,64.31,661900.0,59.89,62.5422,59.3006,61.1353,661900.0
2015-02-19 10:00:00,64.41,66.47,64.4,66.35,641100.0,61.2304,63.1887,61.2209,63.0746,641100.0
2015-02-19 10:30:00,66.31,66.81,65.75,66.2,438400.0,63.0366,63.5119,62.5042,62.932,438400.0
2015-02-19 11:00:00,66.14,67.63,66.12,67.0,559500.0,62.875,64.2914,62.8559,63.6925,559500.0
2015-02-19 11:30:00,67.0,67.0,65.92,66.07,298500.0,63.6925,63.6925,62.6658,62.8084,298500.0
2015-02-19 12:00:00,66.06,66.65,65.77,66.07,180300.0,62.7989,63.3598,62.5232,62.8084,180300.0
2015-02-19 12:30:00,66.08,66.15,65.58,65.91,120000.0,62.8179,62.8845,62.3426,62.6563,120000.0
2015-02-19 13:00:00,65.91,66.55,65.81,66.48,134200.0,62.6563,63.2647,62.5612,63.1982,134200.0
2015-02-19 13:30:00,66.48,66.51,65.49,65.54,143700.0,63.1982,63.2267,62.257,62.3046,143700.0
2015-02-19 14:00:00,65.51,65.8,65.2,65.38,198100.0,62.2761,62.5517,61.9814,62.1525,198100.0
2015-02-19 14:30:00,65.36,65.79,64.94,65.12,247400.0,62.1335,62.5422,61.7342,61.9053,247400.0
2015-02-19 15:00:00,65.01,65.23,64.51,64.75,346700.0,61.8007,62.0099,61.3254,61.5536,346700.0
2015-02-19 15:30:00,64.75,65.08,64.6,64.81,650800.0,61.5536,61.8673,61.411,61.6106,650800.0
2015-02-20 09:30:00,63.92,64.66,63.0,63.09,292600.0,60.7645,61.468,59.89,59.9755,292600.0
2015-02-20 10:00:00,63.04,63.35,62.81,63.02,282000.0,59.928,60.2227,59.7093,59.909,282000.0
2015-02-20 10:30:00,63.02,63.28,62.75,63.03,125100.0,59.909,60.1561,59.6523,59.9185,125100.0
2015-02-20 11:00:00,63.04,63.16,62.51,62.59,166500.0,59.928,60.0421,59.4242,59.5002,166500.0
2015-02-20 11:30:00,62.57,62.85,62.49,62.69,199500.0,59.4812,59.7474,59.4051,59.5953,199500.0
2015-02-20 12:00:00,62.69,63.0,62.5,62.68,114400.0,59.5953,59.89,59.4146,59.5858,114400.0
2015-02-20 12:30:00,62.7,62.88,62.5,62.6,122500.0,59.6048,59.7759,59.4146,59.5097,122500.0
2015-02-20 13:00:00,62.6,62.73,62.51,62.51,115100.0,59.5097,59.6333,59.4242,59.4242,115100.0
2015-02-20 13:30:00,62.51,62.52,61.91,62.36,263000.0,59.4242,59.4337,58.8538,59.2816,263000.0
2015-02-20 14:00:00,62.36,62.6,62.27,62.4,167300.0,59.2816,59.5097,59.196,59.3196,167300.0
2015-02-20 14:30:00,62.4,62.69,62.3,62.55,160800.0,59.3196,59.5953,59.2245,59.4622,160800.0
2015-02-20 15:00:00,62.55,62.7,62.4,62.51,207900.0,59.4622,59.6048,59.3196,59.4242,207900.0
2015-02-20 15:30:00,62.5,62.57,62.28,62.45,610900.0,59.4146,59.4812,59.2055,59.3671,610900.0
2015-02-23 09:30:00,62.48,62.48,61.49,61.89,87200.0,59.3956,59.3956,58.4545,58.8348,87200.0
2015-02-23 10:00:00,61.88,61.92,61.27,61.64,122200.0,58.8253,58.8633,58.2454,58.5971,122200.0
2015-02-23 10:30:00,61.61,61.85,61.12,61.27,97800.0,58.5686,58.7967,58.1028,58.2454,97800.0
2015-02-23 11:00:00,61.28,61.99,61.23,61.87,90100.0,58.2549,58.9298,58.2073,58.8157,90100.0
2015-02-23 11:30:00,61.83,62.05,61.71,61.81,66800.0,58.7777,58.9869,58.6636,58.7587,66800.0
2015-02-23 12:00:00,61.82,61.84,61.35,61.55,92800.0,58.7682,58.7872,58.3214,58.5115,92800.0
2015-02-23 12:30:00,61.56,61.56,61.29,61.48,46400.0,58.5211,58.5211,58.2644,58.445,46400.0
2015-02-23 13:00:00,61.49,61.56,61.4,61.49,52200.0,58.4545,58.5211,58.3689,58.4545,52200.0
2015-02-23 13:30:00,61.5,61.68,61.49,61.57,67400.0,58.464,58.6351,58.4545,58.5306,67400.0
2015-02-23 14:00:00,61.58,61.68,61.41,61.5,84500.0,58.5401,58.6351,58.3785,58.464,84500.0
2015-02-23 14:30:00,61.51,61.7,61.43,61.46,79500.0,58.4735,58.6541,58.3975,58.426,79500.0
2015-02-23 15:00:00,61.45,61.64,61.39,61.48,120900.0,58.4165,58.5971,58.3594,58.445,120900.0
2015-02-23 15:30:00,61.49,61.65,61.42,61.64,229400.0,58.4545,58.6066,58.388,58.5971,229400.0
2015-02-24 09:30:00,61.2,61.73,60.5,61.61,133400.0,58.1788,58.6827,57.5134,58.5686,133400.0
2015-02-24 10:00:00,61.58,61.68,61.0,61.24,104200.0,58.5401,58.6351,57.9887,58.2168,104200.0
2015-02-24 10:30:00,61.26,61.29,60.7,60.79,228300.0,58.2359,58.2644,57.7035,57.7891,228300.0
2015-02-24 11:00:00,60.79,60.94,60.6,60.71,118400.0,57.7891,57.9317,57.6084,57.713,118400.0
2015-02-24 11:30:00,60.72,60.72,60.47,60.48,76800.0,57.7225,57.7225,57.4849,57.4944,76800.0
2015-02-24 12:00:00,60.48,60.54,60.29,60.4,103300.0,57.4944,57.5514,57.3137,57.4183,103300.0
2015-02-24 12:30:00,60.41,60.44,60.33,60.35,60800.0,57.4278,57.4563,57.3518,57.3708,60800.0
2015-02-24 13:00:00,60.37,60.49,60.3,60.42,56700.0,57.3898,57.5039,57.3233,57.4373,56700.0
2015-02-24 13:30:00,60.42,60.48,60.34,60.43,67600.0,57.4373,57.4944,57.3613,57.4468,67600.0
2015-02-24 14:00:00,60.41,60.47,60.33,60.4,61200.0,57.4278,57.4849,57.3518,57.4183,61200.0
2015-02-24 14:30:00,60.4,60.45,60.32,60.42,78700.0,57.4183,57.4658,57.3423,57.4373,78700.0
2015-02-24 15:00:00,60.42,60.44,60.35,60.37,58200.0,57.4373,57.4563,57.3708,57.3898,58200.0
2015-02-24 15:30:00,60.36,60.57,60.16,60.43,320000.0,57.3803,57.5799,57.1902,57.4468,320000.0
2015-02-25 09:30:00,60.59,60.82,60.13,60.66,64300.0,57.5989,57.8176,57.1616,57.6655,64300.0
2015-02-25 10:00:00,60.59,60.89,60.31,60.89,61000.0,57.5989,57.8841,57.3328,57.8841,61000.0
2015-02-25 10:30:00,60.86,61.44,60.85,61.09,233000.0,57.8556,58.407,57.8461,58.0743,233000.0
2015-02-25 11:00:00,61.06,61.31,60.97,60.99,54700.0,58.0457,58.2834,57.9602,57.9792,54700.0
2015-02-25 11:30:00,60.97,61.13,60.92,61.04,27600.0,57.9602,58.1123,57.9126,58.0267,27600.0
2015-02-25 12:00:00,61.07,61.25,60.97,60.97,39500.0,58.0552,58.2264,57.9602,57.9602,39500.0
2015-02-25 12:30:00,60.97,61.17,60.97,61.05,22900.0,57.9602,58.1503,57.9602,58.0362,22900.0
2015-02-25 13:00:00,61.06,61.15,60.93,60.95,35200.0,58.0457,58.1313,57.9222,57.9412,35200.0
2015-02-25 13:30:00,61.0,61.33,60.95,61.33,24400.0,57.9887,58.3024,57.9412,58.3024,24400.0
2015-02-25 14:00:00,61.29,61.33,61.07,61.08,29900.0,58.2644,58.3024,58.0552,58.0647,29900.0
2015-02-25 14:30:00,61.08,61.1,60.58,60.63,76600.0,58.0647,58.0838,57.5894,57.637,76600.0
2015-02-25 15:00:00,60.65,60.67,60.41,60.48,46100.0,57.656,57.675,57.4278,57.4944,46100.0
2015-02-25 15:30:00,60.44,60.64,60.38,60.56,180000.0,57.4563,57.6465,57.3993,57.5704,180000.0
2015-02-26 09:30:00,60.49,60.6,60.15,60.57,183500.0,57.5039,57.6084,57.1807,57.5799,183500.0
2015-02-26 10:00:00,60.56,60.77,60.38,60.64,47200.0,57.5704,57.77,57.3993,57.6465,47200.0
2015-02-26 10:30:00,60.67,60.68,60.36,60.36,41500.0,57.675,57.6845,57.3803,57.3803,41500.0
2015-02-26 11:00:00,60.35,60.47,60.32,60.4,21800.0,57.3708,57.4849,57.3423,57.4183,21800.0
2015-02-26 11:30:00,60.38,60.48,60.25,60.36,64200.0,57.3993,57.4944,57.2757,57.3803,64200.0
2015-02-26 12:00:00,60.38,60.46,59.93,60.13,72200.0,57.3993,57.4754,56.9715,57.1616,72200.0
2015-02-26 12:30:00,60.13,60.43,60.08,60.35,33400.0,57.1616,57.4468,57.1141,57.3708,33400.0
2015-02-26 13:00:00,60.34,60.38,60.2,60.3,15300.0,57.3613,57.3993,57.2282,57.3233,15300.0
2015-02-26 13:30:00,60.31,60.32,60.02,60.16,34900.0,57.3328,57.3423,57.0571,57.1902,34900.0
2015-02-26 14:00:00,60.17,60.38,60.16,60.3,66400.0,57.1997,57.3993,57.1902,57.3233,66400.0
2015-02-26 14:30:00,60.3,60.47,60.28,60.42,73600.0,57.3233,57.4849,57.3042,57.4373,73600.0
2015-02-26 15:00:00,60.43,60.6,60.28,60.6,139600.0,57.4468,57.6084,57.3042,57.6084,139600.0
2015-02-26 15:30:00,60.59,60.88,60.51,60.87,175400.0,57.5989,57.8746,57.5229,57.8651,175400.0
2015-02-27 09:30:00,60.94,61.83,60.83,61.5,189800.0,57.9317,58.7777,57.8271,58.464,189800.0
2015-02-27 10:00:00,61.48,61.65,61.36,61.47,83700.0,58.445,58.6066,58.3309,58.4355,83700.0
2015-02-27 10:30:00,61.41,61.41,60.87,60.92,40200.0,58.3785,58.3785,57.8651,57.9126,40200.0
2015-02-27 11:00:00,60.92,61.18,60.63,60.67,91200.0,57.9126,58.1598,57.637,57.675,91200.0
2015-02-27 11:30:00,60.68,60.88,60.66,60.66,418700.0,57.6845,57.8746,57.6655,57.6655,418700.0
2015-02-27 12:00:00,60.65,61.03,60.64,60.97,17100.0,57.656,58.0172,57.6465,57.9602,17100.0
2015-02-27 12:30:00,61.01,61.2,61.0,61.05,18100.0,57.9982,58.1788,57.9887,58.0362,18100.0
2015-02-27 13:00:00,61.05,61.09,60.91,60.99,20100.0,58.0362,58.0743,57.9031,57.9792,20100.0
2015-02-27 13:30:00,61.01,61.1,60.85,61.05,30400.0,57.9982,58.0838,57.8461,58.0362,30400.0
2015-02-27 14:00:00,61.06,61.11,60.99,61.02,35400.0,58.0457,58.0933,57.9792,58.0077,35400.0
2015-02-27 14:30:00,61.0,61.08,60.9,61.01,63600.0,57.9887,58.0647,57.8936,57.9982,63600.0
2015-02-27 15:00:00,61.02,61.2,60.95,61.13,60400.0,58.0077,58.1788,57.9412,58.1123,60400.0
2015-02-27 15:30:00,61.13,61.16,60.58,60.62,339800.0,58.1123,58.1408,57.5894,57.6275,339800.0
2015-03-02 09:30:00,61.14,62.23,60.99,62.03,379500.0,58.1218,59.158,57.9792,58.9678,379500.0
2015-03-02 10:00:00,62.04,62.04,61.6,61.75,225600.0,58.9774,58.9774,58.5591,58.7017,225600.0
2015-03-02 10:30:00,61.75,61.78,61.66,61.75,69800.0,58.7017,58.7302,58.6161,58.7017,69800.0
2015-03-02 11:00:00,61.75,61.99,61.73,61.8,93700.0,58.7017,58.9298,58.6827,58.7492,93700.0
2015-03-02 11:30:00,61.77,62.0,61.77,61.95,47900.0,58.7207,58.9393,58.7207,58.8918,47900.0
2015-03-02 12:00:00,61.93,61.98,61.74,61.92,40400.0,58.8728,58.9203,58.6922,58.8633,40400.0
2015-03-02 12:30:00,61.91,61.93,61.71,61.71,32400.0,58.8538,58.8728,58.6636,58.6636,32400.0
2015-03-02 13:00:00,61.71,61.83,61.62,61.74,68900.0,58.6636,58.7777,58.5781,58.6922,68900.0
2015-03-02 13:30:00,61.77,61.8,61.72,61.8,49700.0,58.7207,58.7492,58.6732,58.7492,49700.0
2015-03-02 14:00:00,61.78,61.8,61.62,61.73,42200.0,58.7302,58.7492,58.5781,58.6827,42200.0
2015-03-02 14:30:00,61.73,61.92,61.7,61.92,191700.0,58.6827,58.8633,58.6541,58.8633,191700.0
2015-03-02 15:00:00,61.92,62.0,61.79,62.0,188100.0,58.8633,58.9393,58.7397,58.9393,188100.0
2015-03-02 15:30:00,62.02,62.02,61.79,61.79,306100.0,58.9583,58.9583,58.7397,58.7397,306100.0
2015-03-03 09:30:00,61.71,62.2,61.52,61.84,60700.0,58.6636,59.1295,58.483,58.7872,60700.0
2015-03-03 10:00:00,61.88,61.92,61.74,61.79,89000.0,58.8253,58.8633,58.6922,58.7397,89000.0
2015-03-03 10:30:00,61.79,61.98,61.72,61.81,71500.0,58.7397,58.9203,58.6732,58.7587,71500.0
2015-03-03 11:00:00,61.83,61.91,61.7,61.85,84300.0,58.7777,58.8538,58.6541,58.7967,84300.0
2015-03-03 11:30:00,61.83,61.86,61.58,61.73,44800.0,58.7777,58.8062,58.5401,58.6827,44800.0
2015-03-03 12:00:00,61.72,61.79,61.6,61.76,60900.0,58.6732,58.7397,58.5591,58.7112,60900.0
2015-03-03 12:30:00,61.75,61.84,61.68,61.73,119200.0,58.7017,58.7872,58.6351,58.6827,119200.0
2015-03-03 13:00:00,61.73,61.82,61.63,61.72,62700.0,58.6827,58.7682,58.5876,58.6732,62700.0
2015-03-03 13:30:00,61.75,61.78,61.59,61.68,33900.0,58.7017,58.7302,58.5496,58.6351,33900.0
2015-03-03 14:00:00,61.67,61.81,61.61,61.68,36000.0,58.6256,58.7587,58.5686,58.6351,36000.0
2015-03-03 14:30:00,61.68,61.75,61.6,61.7,57700.0,58.6351,58.7017,58.5591,58.6541,57700.0
2015-03-03 15:00:00,61.68,61.8,61.63,61.69,86200.0,58.6351,58.7492,58.5876,58.6446,86200.0
2015-03-03 15:30:00,61.71,61.84,61.58,61.71,144600.0,58.6636,58.7872,58.5401,58.6636,144600.0
2015-03-04 09:30:00,61.51,61.56,60.68,60.97,116100.0,58.4735,58.5211,57.6845,57.9602,116100.0
2015-03-04 10:00:00,61.0,61.0,60.52,60.6,122400.0,57.9887,57.9887,57.5324,57.6084,122400.0
2015-03-04 10:30:00,60.59,61.1,60.54,61.1,88000.0,57.5989,58.0838,57.5514,58.0838,88000.0
2015-03-04 11:00:00,61.07,61.49,61.03,61.13,165000.0,58.0552,58.4545,58.0172,58.1123,165000.0
2015-03-04 11:30:00,61.14,61.17,60.57,60.64,47300.0,58.1218,58.1503,57.5799,57.6465,47300.0
2015-03-04 12:00:00,60.64,60.91,60.64,60.78,45600.0,57.6465,57.9031,57.6465,57.7796,45600.0
2015-03-04 12:30:00,60.77,60.8,60.68,60.78,44300.0,57.77,57.7986,57.6845,57.7796,44300.0
2015-03-04 13:00:00,60.8,60.96,60.63,60.95,116600.0,57.7986,57.9507,57.637,57.9412,116600.0
2015-03-04 13:30:00,60.95,60.99,60.74,60.78,90400.0,57.9412,57.9792,57.7415,57.7796,90400.0
2015-03-04 14:00:00,60.79,60.98,60.71,60.96,106500.0,57.7891,57.9697,57.713,57.9507,106500.0
2015-03-04 14:30:00,60.97,61.12,60.81,60.92,70000.0,57.9602,58.1028,57.8081,57.9126,70000.0
2015-03-04 15:00:00,60.9,61.06,60.73,61.0,108300.0,57.8936,58.0457,57.732,57.9887,108300.0
2015-03-04 15:30:00,60.98,61.23,60.68,60.7,388800.0,57.9697,58.2073,57.6845,57.7035,388800.0
2015-03-05 09:30:00,60.87,61.05,60.61,60.7,195800.0,57.8651,58.0362,57.6179,57.7035,195800.0
2015-03-05 10:00:00,60.68,60.96,60.55,60.75,165100.0,57.6845,57.9507,57.5609,57.751,165100.0
2015-03-05 10:30:00,60.74,60.86,60.66,60.7,156400.0,57.7415,57.8556,57.6655,57.7035,156400.0
2015-03-05 11:00:00,60.71,60.9,60.65,60.67,97100.0,57.713,57.8936,57.656,57.675,97100.0
2015-03-05 11:30:00,60.67,60.83,60.65,60.68,70300.0,57.675,57.8271,57.656,57.6845,70300.0
2015-03-05 12:00:00,60.68,60.83,60.6,60.74,65800.0,57.6845,57.8271,57.6084,57.7415,65800.0
2015-03-05 12:30:00,60.73,60.75,60.39,60.39,35000.0,57.732,57.751,57.4088,57.4088,35000.0
2015-03-05 13:00:00,60.4,60.63,60.4,60.5,22500.0,57.4183,57.637,57.4183,57.5134,22500.0
2015-03-05 13:30:00,60.52,60.67,60.43,60.44,45000.0,57.5324,57.675,57.4468,57.4563,45000.0
2015-03-05 14:00:00,60.42,60.76,60.42,60.69,193000.0,57.4373,57.7605,57.4373,57.694,193000.0
2015-03-05 14:30:00,60.67,60.88,60.65,60.73,61100.0,57.675,57.8746,57.656,57.732,61100.0
2015-03-05 15:00:00,60.74,60.85,60.7,60.72,74600.0,57.7415,57.8461,57.7035,57.7225,74600.0
2015-03-05 15:30:00,60.72,60.86,60.63,60.63,272200.0,57.7225,57.8556,57.637,57.637,272200.0
2015-03-06 09:30:00,60.22,60.98,60.08,60.6,86800.0,57.2472,57.9697,57.1141,57.6084,86800.0
2015-03-06 10:00:00,60.55,60.93,60.3,60.79,69600.0,57.5609,57.9222,57.3233,57.7891,69600.0
2015-03-06 10:30:00,60.82,60.94,60.71,60.75,44200.0,57.8176,57.9317,57.713,57.751,44200.0
2015-03-06 11:00:00,60.76,60.77,60.34,60.49,39000.0,57.7605,57.77,57.3613,57.5039,39000.0
2015-03-06 11:30:00,60.47,60.54,60.27,60.37,44400.0,57.4849,57.5514,57.2947,57.3898,44400.0
2015-03-06 12:00:00,60.34,60.38,60.1,60.1,19500.0,57.3613,57.3993,57.1331,57.1331,19500.0
2015-03-06 12:30:00,60.1,60.42,60.05,60.4,32600.0,57.1331,57.4373,57.0856,57.4183,32600.0
2015-03-06 13:00:00,60.4,60.65,60.35,60.45,94300.0,57.4183,57.656,57.3708,57.4658,94300.0
2015-03-06 13:30:00,60.46,60.7,60.38,60.66,43600.0,57.4754,57.7035,57.3993,57.6655,43600.0
2015-03-06 14:00:00,60.65,60.91,60.58,60.61,46400.0,57.656,57.9031,57.5894,57.6179,46400.0
2015-03-06 14:30:00,60.6,60.66,60.4,60.54,44800.0,57.6084,57.6655,57.4183,57.5514,44800.0
2015-03-06 15:00:00,60.53,60.88,60.52,60.6,58600.0,57.5419,57.8746,57.5324,57.6084,58600.0
2015-03-06 15:30:00,60.6,60.6,60.29,60.48,334700.0,57.6084,57.6084,57.3137,57.4944,334700.0
2015-03-09 09:30:00,60.42,60.75,60.27,60.75,79600.0,57.4373,57.751,57.2947,57.751,79600.0
2015-03-09 10:00:00,60.68,61.19,60.67,61.0,30500.0,57.6845,58.1693,57.675,57.9887,30500.0
2015-03-09 10:30:00,60.98,61.06,60.77,60.87,41100.0,57.9697,58.0457,57.77,57.8651,41100.0
2015-03-09 11:00:00,60.82,60.87,60.49,60.53,64300.0,57.8176,57.8651,57.5039,57.5419,64300.0
2015-03-09 11:30:00,60.54,60.85,60.51,60.72,47000.0,57.5514,57.8461,57.5229,57.7225,47000.0
2015-03-09 12:00:00,60.73,60.75,60.48,60.51,26500.0,57.732,57.751,57.4944,57.5229,26500.0
2015-03-09 12:30:00,60.56,60.62,60.44,60.53,59600.0,57.5704,57.6275,57.4563,57.5419,59600.0
2015-03-09 13:00:00,60.5,60.69,60.43,60.69,111500.0,57.5134,57.694,57.4468,57.694,111500.0
2015-03-09 13:30:00,60.69,60.74,60.41,60.42,41500.0,57.694,57.7415,57.4278,57.4373,41500.0
2015-03-09 14:00:00,60.42,60.55,60.4,60.55,81100.0,57.4373,57.5609,57.4183,57.5609,81100.0
2015-03-09 14:30:00,60.54,60.58,60.4,60.52,52200.0,57.5514,57.5894,57.4183,57.5324,52200.0
2015-03-09 15:00:00,60.52,60.6,60.44,60.49,57300.0,57.5324,57.6084,57.4563,57.5039,57300.0
2015-03-09 15:30:00,60.48,60.6,60.35,60.37,132800.0,57.4944,57.6084,57.3708,57.3898,132800.0
2015-03-10 09:30:00,60.05,60.05,59.0,59.26,111500.0,57.0856,57.0856,56.0874,56.3346,111500.0
2015-03-10 10:00:00,59.25,59.44,59.0,59.31,103600.0,56.3251,56.5057,56.0874,56.3821,103600.0
2015-03-10 10:30:00,59.26,59.36,59.12,59.22,176400.0,56.3346,56.4297,56.2015,56.2966,176400.0
2015-03-10 11:00:00,59.22,59.27,59.05,59.23,71300.0,56.2966,56.3441,56.135,56.3061,71300.0
2015-03-10 11:30:00,59.21,59.29,59.06,59.07,64300.0,56.2871,56.3631,56.1445,56.154,64300.0
2015-03-10 12:00:00,59.08,59.1,58.77,58.79,158400.0,56.1635,56.1825,55.8688,55.8878,158400.0
2015-03-10 12:30:00,58.77,59.0,58.77,58.9,62900.0,55.8688,56.0874,55.8688,55.9924,62900.0
2015-03-10 13:00:00,58.93,59.0,58.88,58.96,48600.0,56.0209,56.0874,55.9734,56.0494,48600.0
2015-03-10 13:30:00,58.97,59.05,58.76,59.05,77900.0,56.0589,56.135,55.8593,56.135,77900.0
2015-03-10 14:00:00,59.05,59.05,58.71,58.75,68800.0,56.135,56.135,55.8117,55.8498,68800.0
2015-03-10 14:30:00,58.75,58.98,58.7,58.81,95400.0,55.8498,56.0684,55.8022,55.9068,95400.0
2015-03-10 15:00:00,58.81,58.94,58.79,58.82,84800.0,55.9068,56.0304,55.8878,55.9163,84800.0
2015-03-10 15:30:00,58.8,59.07,58.79,58.96,267700.0,55.8973,56.154,55.8878,56.0494,267700.0
2015-03-11 09:30:00,59.51,59.89,58.92,59.55,101100.0,56.5723,56.9335,56.0114,56.6103,101100.0
2015-03-11 10:00:00,59.5,60.17,59.47,60.0,94800.0,56.5627,57.1997,56.5342,57.0381,94800.0
2015-03-11 10:30:00,60.06,60.35,59.82,60.19,66100.0,57.0951,57.3708,56.8669,57.2187,66100.0
2015-03-11 11:00:00,60.19,60.56,59.97,60.49,120400.0,57.2187,57.5704,57.0095,57.5039,120400.0
2015-03-11 11:30:00,60.48,60.54,60.21,60.25,57800.0,57.4944,57.5514,57.2377,57.2757,57800.0
2015-03-11 12:00:00,60.27,60.5,60.23,60.5,59500.0,57.2947,57.5134,57.2567,57.5134,59500.0
2015-03-11 12:30:00,60.52,60.72,60.39,60.58,50800.0,57.5324,57.7225,57.4088,57.5894,50800.0
2015-03-11 13:00:00,60.58,60.6,60.38,60.53,40300.0,57.5894,57.6084,57.3993,57.5419,40300.0
2015-03-11 13:30:00,60.59,60.6,60.08,60.08,58600.0,57.5989,57.6084,57.1141,57.1141,58600.0
2015-03-11 14:00:00,60.08,60.33,59.97,60.17,107000.0,57.1141,57.3518,57.0095,57.1997,107000.0
2015-03-11 14:30:00,60.15,60.54,60.06,60.47,77100.0,57.1807,57.5514,57.0951,57.4849,77100.0
2015-03-11 15:00:00,60.47,60.51,60.26,60.41,69700.0,57.4849,57.5229,57.2852,57.4278,69700.0
2015-03-11 15:30:00,60.39,60.39,60.05,60.1,246700.0,57.4088,57.4088,57.0856,57.1331,246700.0
2015-03-12 09:30:00,60.24,60.57,59.95,60.32,83700.0,57.2662,57.5799,56.9905,57.3423,83700.0
2015-03-12 10:00:00,60.28,60.38,59.77,60.03,38200.0,57.3042,57.3993,56.8194,57.0666,38200.0
2015-03-12 10:30:00,60.0,60.05,59.64,59.94,32800.0,57.0381,57.0856,56.6958,56.981,32800.0
2015-03-12 11:00:00,59.93,59.95,59.72,59.84,37000.0,56.9715,56.9905,56.7719,56.886,37000.0
2015-03-12 11:30:00,59.85,59.94,59.75,59.82,67700.0,56.8955,56.981,56.8004,56.8669,67700.0
2015-03-12 12:00:00,59.83,59.9,59.76,59.78,29100.0,56.8765,56.943,56.8099,56.8289,29100.0
2015-03-12 12:30:00,59.77,59.83,59.68,59.68,22500.0,56.8194,56.8765,56.7339,56.7339,22500.0
2015-03-12 13:00:00,59.67,59.75,59.62,59.7,29400.0,56.7244,56.8004,56.6768,56.7529,29400.0
2015-03-12 13:30:00,59.68,59.91,59.61,59.82,46200.0,56.7339,56.9525,56.6673,56.8669,46200.0
2015-03-12 14:00:00,59.84,59.94,59.66,59.89,69800.0,56.886,56.981,56.7148,56.9335,69800.0
2015-03-12 14:30:00,59.88,59.95,59.61,59.74,41200.0,56.924,56.9905,56.6673,56.7909,41200.0
2015-03-12 15:00:00,59.82,60.1,59.74,60.03,70900.0,56.8669,57.1331,56.7909,57.0666,70900.0
2015-03-12 15:30:00,60.03,60.09,59.97,60.0,119500.0,57.0666,57.1236,57.0095,57.0381,119500.0
2015-03-13 09:30:00,60.0,60.2,59.66,59.75,58500.0,57.0381,57.2282,56.7148,56.8004,58500.0
2015-03-13 10:00:00,59.73,59.84,59.01,59.08,39100.0,56.7814,56.886,56.0969,56.1635,39100.0
2015-03-13 10:30:00,59.07,59.31,58.93,58.97,69400.0,56.154,56.3821,56.0209,56.0589,69400.0
2015-03-13 11:00:00,59.02,59.23,58.9,58.96,68400.0,56.1064,56.3061,55.9924,56.0494,68400.0
2015-03-13 11:30:00,58.96,59.04,58.7,58.86,41600.0,56.0494,56.1255,55.8022,55.9543,41600.0
2015-03-13 12:00:00,58.86,58.86,58.52,58.6,86600.0,55.9543,55.9543,55.6311,55.7072,86600.0
2015-03-13 12:30:00,58.58,58.72,58.54,58.66,50600.0,55.6882,55.8212,55.6501,55.7642,50600.0
2015-03-13 13:00:00,58.67,58.7,58.18,58.29,98600.0,55.7737,55.8022,55.3079,55.4125,98600.0
2015-03-13 13:30:00,58.27,58.64,58.05,58.59,219600.0,55.3935,55.7452,55.1843,55.6977,219600.0
2015-03-13 14:00:00,58.6,58.61,58.13,58.24,52400.0,55.7072,55.7167,55.2604,55.3649,52400.0
2015-03-13 14:30:00,58.21,58.29,57.9,57.97,111300.0,55.3364,55.4125,55.0417,55.1083,111300.0
2015-03-13 15:00:00,57.98,58.02,57.75,58.0,138300.0,55.1178,55.1558,54.8991,55.1368,138300.0
2015-03-13 15:30:00,58.03,58.28,57.84,58.24,521300.0,55.1653,55.403,54.9847,55.3649,521300.0
2015-03-16 09:30:00,58.47,58.75,58.3,58.38,88100.0,55.5836,55.8498,55.422,55.498,88100.0
2015-03-16 10:00:00,58.45,58.59,58.32,58.32,88800.0,55.5646,55.6977,55.441,55.441,88800.0
2015-03-16 10:30:00,58.32,58.34,57.88,57.9,76900.0,55.441,55.46,55.0227,55.0417,76900.0
2015-03-16 11:00:00,57.89,58.07,57.82,58.02,121600.0,55.0322,55.2033,54.9657,55.1558,121600.0
2015-03-16 11:30:00,58.04,58.14,57.89,57.91,114900.0,55.1748,55.2699,55.0322,55.0512,114900.0
2015-03-16 12:00:00,57.95,57.97,57.61,57.69,68300.0,55.0893,55.1083,54.766,54.8421,68300.0
2015-03-16 12:30:00,57.67,57.77,57.57,57.72,77900.0,54.8231,54.9181,54.728,54.8706,77900.0
2015-03-16 13:00:00,57.7,57.91,57.68,57.81,58800.0,54.8516,55.0512,54.8326,54.9562,58800.0
2015-03-16 13:30:00,57.79,57.95,57.74,57.81,54300.0,54.9372,55.0893,54.8896,54.9562,54300.0
2015-03-16 14:00:00,57.83,58.17,57.79,58.07,51800.0,54.9752,55.2984,54.9372,55.2033,51800.0
2015-03-16 14:30:00,58.08,58.09,57.87,57.88,60500.0,55.2128,55.2223,55.0132,55.0227,60500.0
2015-03-16 15:00:00,57.89,58.14,57.89,58.06,186000.0,55.0322,55.2699,55.0322,55.1938,186000.0
2015-03-16 15:30:00,58.06,58.38,58.04,58.31,176100.0,55.1938,55.498,55.1748,55.4315,176100.0
2015-03-17 09:30:00,58.2,58.41,57.99,58.39,90700.0,55.3269,55.5266,55.1273,55.5075,90700.0
2015-03-17 10:00:00,58.4,58.54,58.19,58.54,48400.0,55.517,55.6501,55.3174,55.6501,48400.0
2015-03-17 10:30:00,58.59,58.79,58.4,58.62,42500.0,55.6977,55.8878,55.517,55.7262,42500.0
2015-03-17 11:00:00,58.64,58.64,58.25,58.39,47300.0,55.7452,55.7452,55.3745,55.5075,47300.0
2015-03-17 11:30:00,58.38,58.47,58.27,58.34,42400.0,55.498,55.5836,55.3935,55.46,42400.0
2015-03-17 12:00:00,58.33,58.42,58.15,58.4,23000.0,55.4505,55.5361,55.2794,55.517,23000.0
2015-03-17 12:30:00,58.36,58.46,58.31,58.41,22900.0,55.479,55.5741,55.4315,55.5266,22900.0
2015-03-17 13:00:00,58.41,58.49,58.31,58.47,18500.0,55.5266,55.6026,55.4315,55.5836,18500.0
2015-03-17 13:30:00,58.49,58.62,58.25,58.29,68100.0,55.6026,55.7262,55.3745,55.4125,68100.0
2015-03-17 14:00:00,58.27,58.34,58.14,58.15,57400.0,55.3935,55.46,55.2699,55.2794,57400.0
2015-03-17 14:30:00,58.15,58.54,58.15,58.5,56200.0,55.2794,55.6501,55.2794,55.6121,56200.0
2015-03-17 15:00:00,58.51,58.55,58.3,58.34,66700.0,55.6216,55.6596,55.422,55.46,66700.0
2015-03-17 15:30:00,58.34,58.4,58.26,58.33,102700.0,55.46,55.517,55.384,55.4505,102700.0
2015-03-18 09:30:00,58.14,58.49,57.92,58.48,62200.0,55.2699,55.6026,55.0607,55.5931,62200.0
2015-03-18 10:00:00,58.52,58.75,58.46,58.47,35200.0,55.6311,55.8498,55.5741,55.5836,35200.0
2015-03-18 10:30:00,58.49,58.91,58.49,58.87,61700.0,55.6026,56.0019,55.6026,55.9638,61700.0
2015-03-18 11:00:00,58.86,58.99,58.78,58.96,47300.0,55.9543,56.0779,55.8783,56.0494,47300.0
2015-03-18 11:30:00,58.95,59.32,58.84,59.18,93700.0,56.0399,56.3916,55.9353,56.2585,93700.0
2015-03-18 12:00:00,59.18,59.28,59.06,59.21,85400.0,56.2585,56.3536,56.1445,56.2871,85400.0
2015-03-18 12:30:00,59.24,59.44,59.17,59.3,44900.0,56.3156,56.5057,56.249,56.3726,44900.0
2015-03-18 13:00:00,59.3,59.33,59.16,59.28,67800.0,56.3726,56.4011,56.2395,56.3536,67800.0
2015-03-18 13:30:00,59.28,59.33,59.03,59.29,80900.0,56.3536,56.4011,56.1159,56.3631,80900.0
2015-03-18 14:00:00,59.33,59.97,59.32,59.74,101900.0,56.4011,57.0095,56.3916,56.7909,101900.0
2015-03-18 14:30:00,59.79,60.0,59.63,59.66,135700.0,56.8384,57.0381,56.6863,56.7148,135700.0
2015-03-18 15:00:00,59.67,60.44,59.64,60.3,144300.0,56.7244,57.4563,56.6958,57.3233,144300.0
2015-03-18 15:30:00,60.3,60.4,59.9,60.02,521100.0,57.3233,57.4183,56.943,57.0571,521100.0
2015-03-19 09:30:00,59.79,60.22,59.62,59.83,46100.0,56.8384,57.2472,56.6768,56.8765,46100.0
2015-03-19 10:00:00,59.88,59.9,59.64,59.71,49200.0,56.924,56.943,56.6958,56.7624,49200.0
2015-03-19 10:30:00,59.68,59.73,59.47,59.5,56700.0,56.7339,56.7814,56.5342,56.5627,56700.0
2015-03-19 11:00:00,59.5,59.55,59.32,59.32,43800.0,56.5627,56.6103,56.3916,56.3916,43800.0
2015-03-19 11:30:00,59.29,59.3,59.03,59.14,35400.0,56.3631,56.3726,56.1159,56.2205,35400.0
2015-03-19 12:00:00,59.15,59.18,59.01,59.09,28100.0,56.23,56.2585,56.0969,56.173,28100.0
2015-03-19 12:30:00,59.09,59.09,58.79,58.89,23900.0,56.173,56.173,55.8878,55.9829,23900.0
2015-03-19 13:00:00,58.88,59.36,58.84,59.25,86700.0,55.9734,56.4297,55.9353,56.3251,86700.0
2015-03-19 13:30:00,59.26,59.31,59.08,59.1,19100.0,56.3346,56.3821,56.1635,56.1825,19100.0
2015-03-19 14:00:00,59.08,59.09,58.88,58.94,39700.0,56.1635,56.173,55.9734,56.0304,39700.0
2015-03-19 14:30:00,58.97,59.06,58.9,59.02,60500.0,56.0589,56.1445,55.9924,56.1064,60500.0
2015-03-19 15:00:00,59.02,59.07,58.87,58.92,72700.0,56.1064,56.154,55.9638,56.0114,72700.0
2015-03-19 15:30:00,58.92,59.01,58.89,58.93,150400.0,56.0114,56.0969,55.9829,56.0209,150400.0
2015-03-20 09:30:00,59.49,59.62,59.08,59.22,38300.0,56.5532,56.6768,56.1635,56.2966,38300.0
2015-03-20 10:00:00,59.2,59.2,58.89,58.94,51300.0,56.2776,56.2776,55.9829,56.0304,51300.0
2015-03-20 10:30:00,58.97,59.26,58.79,58.79,43700.0,56.0589,56.3346,55.8878,55.8878,43700.0
2015-03-20 11:00:00,58.76,58.99,58.73,58.86,21600.0,55.8593,56.0779,55.8308,55.9543,21600.0
2015-03-20 11:30:00,58.85,59.01,58.65,58.77,30300.0,55.9448,56.0969,55.7547,55.8688,30300.0
2015-03-20 12:00:00,58.77,58.83,58.57,58.73,24700.0,55.8688,55.9258,55.6787,55.8308,24700.0
2015-03-20 12:30:00,58.69,58.93,58.63,58.88,30100.0,55.7927,56.0209,55.7357,55.9734,30100.0
2015-03-20 13:00:00,58.95,59.05,58.86,58.93,20300.0,56.0399,56.135,55.9543,56.0209,20300.0
2015-03-20 13:30:00,58.92,59.09,58.87,59.0,108200.0,56.0114,56.173,55.9638,56.0874,108200.0
2015-03-20 14:00:00,58.98,59.09,58.84,58.94,33500.0,56.0684,56.173,55.9353,56.0304,33500.0
2015-03-20 14:30:00,58.92,59.05,58.81,58.92,79600.0,56.0114,56.135,55.9068,56.0114,79600.0
2015-03-20 15:00:00,58.9,58.97,58.69,58.77,59100.0,55.9924,56.0589,55.7927,55.8688,59100.0
2015-03-20 15:30:00,58.77,59.0,58.75,58.87,100200.0,55.8688,56.0874,55.8498,55.9638,100200.0
2015-03-23 09:30:00,58.76,59.22,58.73,58.81,25200.0,55.8593,56.2966,55.8308,55.9068,25200.0
2015-03-23 10:00:00,58.82,58.97,58.54,58.67,66400.0,55.9163,56.0589,55.6501,55.7737,66400.0
2015-03-23 10:30:00,58.7,58.71,58.47,58.58,19800.0,55.8022,55.8117,55.5836,55.6882,19800.0
2015-03-23 11:00:00,58.62,58.69,58.52,58.6,80400.0,55.7262,55.7927,55.6311,55.7072,80400.0
2015-03-23 11:30:00,58.58,58.86,58.57,58.86,19300.0,55.6882,55.9543,55.6787,55.9543,19300.0
2015-03-23 12:00:00,58.87,59.2,58.84,59.04,74200.0,55.9638,56.2776,55.9353,56.1255,74200.0
2015-03-23 12:30:00,59.04,59.1,58.86,58.86,34500.0,56.1255,56.1825,55.9543,55.9543,34500.0
2015-03-23 13:00:00,58.87,59.03,58.86,58.88,29100.0,55.9638,56.1159,55.9543,55.9734,29100.0
2015-03-23 13:30:00,58.87,58.95,58.78,58.95,49300.0,55.9638,56.0399,55.8783,56.0399,49300.0
2015-03-23 14:00:00,58.9,59.05,58.9,58.95,48100.0,55.9924,56.135,55.9924,56.0399,48100.0
2015-03-23 14:30:00,58.95,59.05,58.91,59.01,42300.0,56.0399,56.135,56.0019,56.0969,42300.0
2015-03-23 15:00:00,59.02,59.05,58.69,58.7,60800.0,56.1064,56.135,55.7927,55.8022,60800.0
2015-03-23 15:30:00,58.7,58.74,58.46,58.52,208600.0,55.8022,55.8403,55.5741,55.6311,208600.0
2015-03-24 09:30:00,58.36,58.43,58.08,58.11,24300.0,55.479,55.5456,55.2128,55.2414,24300.0
2015-03-24 10:00:00,58.18,58.46,58.15,58.35,110700.0,55.3079,55.5741,55.2794,55.4695,110700.0
2015-03-24 10:30:00,58.37,58.37,57.96,58.17,47000.0,55.4885,55.4885,55.0988,55.2984,47000.0
2015-03-24 11:00:00,58.17,58.2,58.02,58.02,47200.0,55.2984,55.3269,55.1558,55.1558,47200.0
2015-03-24 11:30:00,58.02,58.07,57.86,57.89,22700.0,55.1558,55.2033,55.0037,55.0322,22700.0
2015-03-24 12:00:00,57.88,57.95,57.72,57.72,33200.0,55.0227,55.0893,54.8706,54.8706,33200.0
2015-03-24 12:30:00,57.75,57.91,57.61,57.84,28800.0,54.8991,55.0512,54.766,54.9847,28800.0
2015-03-24 13:00:00,57.85,58.03,57.72,57.78,33300.0,54.9942,55.1653,54.8706,54.9277,33300.0
2015-03-24 13:30:00,57.75,57.88,57.69,57.83,80200.0,54.8991,55.0227,54.8421,54.9752,80200.0
2015-03-24 14:00:00,57.82,57.97,57.76,57.88,74500.0,54.9657,55.1083,54.9086,55.0227,74500.0
2015-03-24 14:30:00,57.86,57.95,57.74,57.9,52500.0,55.0037,55.0893,54.8896,55.0417,52500.0
2015-03-24 15:00:00,57.9,58.03,57.8,57.84,55000.0,55.0417,55.1653,54.9467,54.9847,55000.0
2015-03-24 15:30:00,57.83,57.96,57.76,57.8,144600.0,54.9752,55.0988,54.9086,54.9467,144600.0
2015-03-25 09:30:00,57.81,57.9,57.01,57.27,68600.0,54.9562,55.0417,54.1957,54.4428,68600.0
2015-03-25 10:00:00,57.26,57.33,57.14,57.33,94900.0,54.4333,54.4999,54.3192,54.4999,94900.0
2015-03-25 10:30:00,57.37,57.37,57.17,57.2,55300.0,54.5379,54.5379,54.3478,54.3763,55300.0
2015-03-25 11:00:00,57.21,57.31,57.19,57.25,56400.0,54.3858,54.4809,54.3668,54.4238,56400.0
2015-03-25 11:30:00,57.25,57.37,57.14,57.31,89700.0,54.4238,54.5379,54.3192,54.4809,89700.0
2015-03-25 12:00:00,57.31,57.35,57.17,57.29,37400.0,54.4809,54.5189,54.3478,54.4618,37400.0
2015-03-25 12:30:00,57.29,57.39,57.22,57.39,60900.0,54.4618,54.5569,54.3953,54.5569,60900.0
2015-03-25 13:00:00,57.39,57.39,57.21,57.25,65400.0,54.5569,54.5569,54.3858,54.4238,65400.0
2015-03-25 13:30:00,57.25,57.33,56.97,56.97,80100.0,54.4238,54.4999,54.1576,54.1576,80100.0
2015-03-25 14:00:00,56.95,56.99,56.81,56.93,40800.0,54.1386,54.1767,54.0055,54.1196,40800.0
2015-03-25 14:30:00,56.92,57.1,56.9,57.07,94100.0,54.1101,54.2812,54.0911,54.2527,94100.0
2015-03-25 15:00:00,57.07,57.11,56.83,56.86,131200.0,54.2527,54.2907,54.0246,54.0531,131200.0
2015-03-25 15:30:00,56.85,57.03,56.76,57.01,290700.0,54.0436,54.2147,53.958,54.1957,290700.0
2015-03-26 09:30:00,56.6,57.0,56.1,56.18,278600.0,53.8059,54.1862,53.3306,53.4066,278600.0
2015-03-26 10:00:00,56.17,56.5,56.12,56.25,260000.0,53.3971,53.7108,53.3496,53.4732,260000.0
2015-03-26 10:30:00,56.19,56.39,56.08,56.08,158200.0,53.4161,53.6063,53.3116,53.3116,158200.0
2015-03-26 11:00:00,56.07,56.26,56.01,56.2,169400.0,53.3021,53.4827,53.245,53.4257,169400.0
2015-03-26 11:30:00,56.19,56.72,56.17,56.58,151300.0,53.4161,53.92,53.3971,53.7869,151300.0
2015-03-26 12:00:00,56.59,56.78,56.48,56.68,37800.0,53.7964,53.977,53.6918,53.882,37800.0
2015-03-26 12:30:00,56.67,56.9,56.5,56.9,60800.0,53.8724,54.0911,53.7108,54.0911,60800.0
2015-03-26 13:00:00,56.9,56.92,56.69,56.89,53500.0,54.0911,54.1101,53.8915,54.0816,53500.0
2015-03-26 13:30:00,56.88,57.33,56.87,57.27,128400.0,54.0721,54.4999,54.0626,54.4428,128400.0
2015-03-26 14:00:00,57.28,57.29,57.09,57.18,110000.0,54.4523,54.4618,54.2717,54.3573,110000.0
2015-03-26 14:30:00,57.17,57.18,56.69,56.69,91600.0,54.3478,54.3573,53.8915,53.8915,91600.0
2015-03-26 15:00:00,56.68,56.73,56.59,56.69,67500.0,53.882,53.9295,53.7964,53.8915,67500.0
2015-03-26 15:30:00,56.72,56.76,56.42,56.52,338100.0,53.92,53.958,53.6348,53.7299,338100.0
2015-03-27 09:30:00,56.53,56.76,56.03,56.24,126200.0,53.7394,53.958,53.264,53.4637,126200.0
2015-03-27 10:00:00,56.23,56.39,56.01,56.22,244300.0,53.4542,53.6063,53.245,53.4447,244300.0
2015-03-27 10:30:00,56.22,56.88,56.19,56.77,78200.0,53.4447,54.0721,53.4161,53.9675,78200.0
2015-03-27 11:00:00,56.8,56.86,56.54,56.69,140800.0,53.996,54.0531,53.7489,53.8915,140800.0
2015-03-27 11:30:00,56.72,57.0,56.71,56.92,65100.0,53.92,54.1862,53.9105,54.1101,65100.0
2015-03-27 12:00:00,56.92,56.99,56.61,56.75,55900.0,54.1101,54.1767,53.8154,53.9485,55900.0
2015-03-27 12:30:00,56.75,56.89,56.62,56.73,74800.0,53.9485,54.0816,53.8249,53.9295,74800.0
2015-03-27 13:00:00,56.75,56.81,56.57,56.67,44600.0,53.9485,54.0055,53.7774,53.8724,44600.0
2015-03-27 13:30:00,56.66,56.84,56.61,56.62,54800.0,53.8629,54.0341,53.8154,53.8249,54800.0
2015-03-27 14:00:00,56.63,56.69,56.46,56.46,50900.0,53.8344,53.8915,53.6728,53.6728,50900.0
2015-03-27 14:30:00,56.47,56.64,56.46,56.62,68100.0,53.6823,53.8439,53.6728,53.8249,68100.0
2015-03-27 15:00:00,56.62,56.79,56.62,56.68,139000.0,53.8249,53.9865,53.8249,53.882,139000.0
2015-03-27 15:30:00,56.69,56.9,56.63,56.81,119700.0,53.8915,54.0911,53.8344,54.0055,119700.0
2015-03-30 09:30:00,57.07,58.39,57.01,57.95,291000.0,54.2527,55.5075,54.1957,55.0893,291000.0
2015-03-30 10:00:00,57.95,58.15,57.79,57.93,128600.0,55.0893,55.2794,54.9372,55.0702,128600.0
2015-03-30 10:30:00,57.93,57.94,57.65,57.76,124800.0,55.0702,55.0798,54.8041,54.9086,124800.0
2015-03-30 11:00:00,57.75,57.92,57.7,57.9,97300.0,54.8991,55.0607,54.8516,55.0417,97300.0
2015-03-30 11:30:00,57.91,58.08,57.88,58.07,46600.0,55.0512,55.2128,55.0227,55.2033,46600.0
2015-03-30 12:00:00,58.08,58.31,58.04,58.3,123500.0,55.2128,55.4315,55.1748,55.422,123500.0
2015-03-30 12:30:00,58.28,58.45,58.24,58.35,52500.0,55.403,55.5646,55.3649,55.4695,52500.0
2015-03-30 13:00:00,58.36,58.43,58.25,58.37,180300.0,55.479,55.5456,55.3745,55.4885,180300.0
2015-03-30 13:30:00,58.36,58.42,58.28,58.4,42500.0,55.479,55.5361,55.403,55.517,42500.0
2015-03-30 14:00:00,58.42,58.76,58.41,58.62,107800.0,55.5361,55.8593,55.5266,55.7262,107800.0
2015-03-30 14:30:00,58.62,58.92,58.61,58.92,89200.0,55.7262,56.0114,55.7167,56.0114,89200.0
2015-03-30 15:00:00,58.92,58.92,58.63,58.68,112900.0,56.0114,56.0114,55.7357,55.7832,112900.0
2015-03-30 15:30:00,58.7,58.7,58.52,58.6,263500.0,55.8022,55.8022,55.6311,55.7072,263500.0
2015-03-31 09:30:00,58.35,58.36,57.61,57.72,103700.0,55.4695,55.479,54.766,54.8706,103700.0
2015-03-31 10:00:00,57.78,58.36,57.7,58.32,82800.0,54.9277,55.479,54.8516,55.441,82800.0
2015-03-31 10:30:00,58.32,58.4,58.29,58.4,49800.0,55.441,55.517,55.4125,55.517,49800.0
2015-03-31 11:00:00,58.38,58.51,58.37,58.45,44800.0,55.498,55.6216,55.4885,55.5646,44800.0
2015-03-31 11:30:00,58.45,58.52,58.26,58.43,85700.0,55.5646,55.6311,55.384,55.5456,85700.0
2015-03-31 12:00:00,58.43,58.59,58.33,58.5,45500.0,55.5456,55.6977,55.4505,55.6121,45500.0
2015-03-31 12:30:00,58.49,58.57,58.42,58.51,123600.0,55.6026,55.6787,55.5361,55.6216,123600.0
2015-03-31 13:00:00,58.51,58.82,58.49,58.79,60500.0,55.6216,55.9163,55.6026,55.8878,60500.0
2015-03-31 13:30:00,58.79,59.06,58.79,58.96,138400.0,55.8878,56.1445,55.8878,56.0494,138400.0
2015-03-31 14:00:00,58.96,59.03,58.89,58.98,213300.0,56.0494,56.1159,55.9829,56.0684,213300.0
2015-03-31 14:30:00,58.98,59.3,58.97,59.25,220200.0,56.0684,56.3726,56.0589,56.3251,220200.0
2015-03-31 15:00:00,59.25,59.25,58.97,59.02,162100.0,56.3251,56.3251,56.0589,56.1064,162100.0
2015-03-31 15:30:00,59.01,59.16,58.95,59.02,324100.0,56.0969,56.2395,56.0399,56.1064,324100.0
2015-04-01 09:30:00,58.93,59.06,57.76,58.01,76500.0,56.0209,56.1445,54.9086,55.1463,76500.0
2015-04-01 10:00:00,58.0,58.6,57.99,58.54,215000.0,55.1368,55.7072,55.1273,55.6501,215000.0
2015-04-01 10:30:00,58.54,58.85,58.47,58.69,61800.0,55.6501,55.9448,55.5836,55.7927,61800.0
2015-04-01 11:00:00,58.7,59.05,58.67,58.84,138100.0,55.8022,56.135,55.7737,55.9353,138100.0
2015-04-01 11:30:00,58.84,59.14,58.74,58.79,112900.0,55.9353,56.2205,55.8403,55.8878,112900.0
2015-04-01 12:00:00,58.73,58.95,58.72,58.85,73000.0,55.8308,56.0399,55.8212,55.9448,73000.0
2015-04-01 12:30:00,58.84,58.91,58.71,58.85,38600.0,55.9353,56.0019,55.8117,55.9448,38600.0
2015-04-01 13:00:00,58.83,59.11,58.78,59.01,70200.0,55.9258,56.192,55.8783,56.0969,70200.0
2015-04-01 13:30:00,59.0,59.45,59.0,59.17,119900.0,56.0874,56.5152,56.0874,56.249,119900.0
2015-04-01 14:00:00,59.19,59.36,58.96,59.27,80800.0,56.268,56.4297,56.0494,56.3441,80800.0
2015-04-01 14:30:00,59.23,59.24,58.85,58.85,112400.0,56.3061,56.3156,55.9448,55.9448,112400.0
2015-04-01 15:00:00,58.85,58.91,58.63,58.63,108000.0,55.9448,56.0019,55.7357,55.7357,108000.0
2015-04-01 15:30:00,58.63,58.87,58.52,58.76,222800.0,55.7357,55.9638,55.6311,55.8593,222800.0
2015-04-02 09:30:00,58.79,59.34,58.51,59.14,185500.0,55.8878,56.4106,55.6216,56.2205,185500.0
2015-04-02 10:00:00,59.13,59.39,58.94,59.0,54100.0,56.211,56.4582,56.0304,56.0874,54100.0
2015-04-02 10:30:00,59.03,59.12,58.7,58.75,64100.0,56.1159,56.2015,55.8022,55.8498,64100.0
2015-04-02 11:00:00,58.75,58.99,58.73,58.74,45000.0,55.8498,56.0779,55.8308,55.8403,45000.0
2015-04-02 11:30:00,58.74,58.83,58.5,58.65,198000.0,55.8403,55.9258,55.6121,55.7547,198000.0
2015-04-02 12:00:00,58.62,58.62,58.2,58.37,47700.0,55.7262,55.7262,55.3269,55.4885,47700.0
2015-04-02 12:30:00,58.34,58.35,58.09,58.16,31200.0,55.46,55.4695,55.2223,55.2889,31200.0
2015-04-02 13:00:00,58.16,58.25,58.07,58.13,23600.0,55.2889,55.3745,55.2033,55.2604,23600.0
2015-04-02 13:30:00,58.14,58.23,57.97,58.0,60100.0,55.2699,55.3554,55.1083,55.1368,60100.0
2015-04-02 14:00:00,58.0,58.04,57.54,57.66,120200.0,55.1368,55.1748,54.6995,54.8136,120200.0
2015-04-02 14:30:00,57.64,57.68,57.48,57.49,89800.0,54.7946,54.8326,54.6425,54.652,89800.0
2015-04-02 15:00:00,57.49,57.58,57.15,57.25,181700.0,54.652,54.7375,54.3288,54.4238,181700.0
2015-04-02 15:30:00,57.23,57.54,57.17,57.45,361400.0,54.4048,54.6995,54.3478,54.6139,361400.0
2015-04-06 09:30:00,56.87,57.61,56.61,57.27,131300.0,54.0626,54.766,53.8154,54.4428,131300.0
2015-04-06 10:00:00,57.24,57.68,57.19,57.6,48500.0,54.4143,54.8326,54.3668,54.7565,48500.0
2015-04-06 10:30:00,57.58,57.68,57.41,57.41,75600.0,54.7375,54.8326,54.5759,54.5759,75600.0
2015-04-06 11:00:00,57.41,57.46,56.99,57.08,58800.0,54.5759,54.6234,54.1767,54.2622,58800.0
2015-04-06 11:30:00,57.11,57.16,56.82,57.02,93600.0,54.2907,54.3383,54.015,54.2052,93600.0
2015-04-06 12:00:00,57.02,57.1,56.89,56.95,67600.0,54.2052,54.2812,54.0816,54.1386,67600.0
2015-04-06 12:30:00,56.97,57.15,56.89,57.04,142500.0,54.1576,54.3288,54.0816,54.2242,142500.0
2015-04-06 13:00:00,57.05,57.17,57.0,57.01,41900.0,54.2337,54.3478,54.1862,54.1957,41900.0
2015-04-06 13:30:00,57.0,57.0,56.83,56.9,46500.0,54.1862,54.1862,54.0246,54.0911,46500.0
2015-04-06 14:00:00,56.92,56.98,56.72,56.92,44600.0,54.1101,54.1671,53.92,54.1101,44600.0
2015-04-06 14:30:00,56.93,57.11,56.74,57.06,121300.0,54.1196,54.2907,53.939,54.2432,121300.0
2015-04-06 15:00:00,57.06,57.06,56.64,56.64,82900.0,54.2432,54.2432,53.8439,53.8439,82900.0
2015-04-06 15:30:00,56.65,56.8,56.52,56.54,292400.0,53.8534,53.996,53.7299,53.7489,292400.0
2015-04-07 09:30:00,56.34,56.52,55.8,55.81,78100.0,53.5587,53.7299,53.0454,53.0549,78100.0
2015-04-07 10:00:00,55.81,56.0,55.49,55.73,184800.0,53.0549,53.2355,52.7507,52.9789,184800.0
2015-04-07 10:30:00,55.73,55.83,55.56,55.8,111100.0,52.9789,53.0739,52.8172,53.0454,111100.0
2015-04-07 11:00:00,55.79,55.79,55.42,55.42,131800.0,53.0359,53.0359,52.6842,52.6842,131800.0
2015-04-07 11:30:00,55.42,55.45,55.28,55.29,189600.0,52.6842,52.7127,52.5511,52.5606,189600.0
2015-04-07 12:00:00,55.3,55.43,55.29,55.36,109100.0,52.5701,52.6937,52.5606,52.6271,109100.0
2015-04-07 12:30:00,55.38,55.63,55.27,55.63,85300.0,52.6461,52.8838,52.5416,52.8838,85300.0
2015-04-07 13:00:00,55.62,55.86,55.57,55.61,148600.0,52.8743,53.1024,52.8268,52.8648,148600.0
2015-04-07 13:30:00,55.63,55.65,55.43,55.47,117700.0,52.8838,52.9028,52.6937,52.7317,117700.0
2015-04-07 14:00:00,55.46,55.53,55.1,55.38,326600.0,52.7222,52.7887,52.38,52.6461,326600.0
2015-04-07 14:30:00,55.39,55.52,55.18,55.52,220000.0,52.6556,52.7792,52.456,52.7792,220000.0
2015-04-07 15:00:00,55.52,55.63,55.35,55.51,329300.0,52.7792,52.8838,52.6176,52.7697,329300.0
2015-04-07 15:30:00,55.51,55.71,55.5,55.55,413500.0,52.7697,52.9598,52.7602,52.8077,413500.0
2015-04-08 09:30:00,55.74,56.15,55.3,55.52,127800.0,52.9884,53.3781,52.5701,52.7792,127800.0
2015-04-08 10:00:00,55.55,55.58,55.24,55.28,140300.0,52.8077,52.8363,52.513,52.5511,140300.0
2015-04-08 10:30:00,55.28,55.3,54.95,54.99,120800.0,52.5511,52.5701,52.2374,52.2754,120800.0
2015-04-08 11:00:00,54.99,55.24,54.94,54.96,211400.0,52.2754,52.513,52.2279,52.2469,211400.0
2015-04-08 11:30:00,54.96,55.1,54.96,55.03,164500.0,52.2469,52.38,52.2469,52.3134,164500.0
2015-04-08 12:00:00,55.04,55.06,54.14,54.39,311900.0,52.3229,52.3419,51.4673,51.705,311900.0
2015-04-08 12:30:00,54.38,54.66,54.21,54.5,312700.0,51.6955,51.9617,51.5339,51.8096,312700.0
2015-04-08 13:00:00,54.52,54.54,53.85,53.88,338200.0,51.8286,51.8476,51.1917,51.2202,338200.0
2015-04-08 13:30:00,53.88,54.09,53.84,53.97,298500.0,51.2202,51.4198,51.1822,51.3057,298500.0
2015-04-08 14:00:00,53.97,54.36,53.91,54.35,239400.0,51.3057,51.6765,51.2487,51.667,239400.0
2015-04-08 14:30:00,54.34,54.85,54.27,54.85,198100.0,51.6575,52.1423,51.5909,52.1423,198100.0
2015-04-08 15:00:00,54.85,55.44,54.85,55.43,240800.0,52.1423,52.7032,52.1423,52.6937,240800.0
2015-04-08 15:30:00,55.41,55.78,55.39,55.72,633700.0,52.6746,53.0264,52.6556,52.9693,633700.0
2015-04-09 09:30:00,55.79,55.79,54.79,54.83,164100.0,53.0359,53.0359,52.0853,52.1233,164100.0
2015-04-09 10:00:00,54.82,54.96,54.38,54.57,288500.0,52.1138,52.2469,51.6955,51.8761,288500.0
2015-04-09 10:30:00,54.57,54.7,54.47,54.54,335800.0,51.8761,51.9997,51.7811,51.8476,335800.0
2015-04-09 11:00:00,54.54,54.57,54.22,54.41,148400.0,51.8476,51.8761,51.5434,51.724,148400.0
2015-04-09 11:30:00,54.41,54.42,54.06,54.12,173300.0,51.724,51.7335,51.3913,51.4483,173300.0
2015-04-09 12:00:00,54.13,54.42,53.95,54.3,209700.0,51.4578,51.7335,51.2867,51.6194,209700.0
2015-04-09 12:30:00,54.31,54.32,54.13,54.14,121700.0,51.629,51.6385,51.4578,51.4673,121700.0
2015-04-09 13:00:00,54.14,54.16,53.88,53.94,169800.0,51.4673,51.4864,51.2202,51.2772,169800.0
2015-04-09 13:30:00,53.95,53.95,53.66,53.75,297800.0,51.2867,51.2867,51.011,51.0966,297800.0
2015-04-09 14:00:00,53.75,54.07,53.56,54.0,229200.0,51.0966,51.4008,50.916,51.3343,229200.0
2015-04-09 14:30:00,54.0,54.16,53.91,54.0,246400.0,51.3343,51.4864,51.2487,51.3343,246400.0
2015-04-09 15:00:00,54.0,54.64,54.0,54.63,322800.0,51.3343,51.9427,51.3343,51.9332,322800.0
2015-04-09 15:30:00,54.64,55.04,54.62,54.86,592800.0,51.9427,52.3229,51.9236,52.1518,592800.0
2015-04-10 09:30:00,54.94,55.24,54.72,54.93,161200.0,52.2279,52.513,52.0187,52.2183,161200.0
2015-04-10 10:00:00,54.82,55.08,54.76,55.0,133800.0,52.1138,52.3609,52.0567,52.2849,133800.0
2015-04-10 10:30:00,54.98,55.1,54.97,55.05,53000.0,52.2659,52.38,52.2564,52.3324,53000.0
2015-04-10 11:00:00,55.05,55.21,54.98,55.15,49100.0,52.3324,52.4845,52.2659,52.4275,49100.0
2015-04-10 11:30:00,55.14,55.14,54.94,55.04,69700.0,52.418,52.418,52.2279,52.3229,69700.0
2015-04-10 12:00:00,55.04,55.2,55.04,55.15,58700.0,52.3229,52.475,52.3229,52.4275,58700.0
2015-04-10 12:30:00,55.16,55.17,54.99,55.0,46900.0,52.437,52.4465,52.2754,52.2849,46900.0
2015-04-10 13:00:00,55.0,55.18,54.98,55.17,39100.0,52.2849,52.456,52.2659,52.4465,39100.0
2015-04-10 13:30:00,55.17,55.19,55.01,55.04,47400.0,52.4465,52.4655,52.2944,52.3229,47400.0
2015-04-10 14:00:00,55.01,55.05,54.97,54.98,32300.0,52.2944,52.3324,52.2564,52.2659,32300.0
2015-04-10 14:30:00,54.98,55.04,54.92,54.93,52900.0,52.2659,52.3229,52.2088,52.2183,52900.0
2015-04-10 15:00:00,54.94,55.04,54.86,54.86,50300.0,52.2279,52.3229,52.1518,52.1518,50300.0
2015-04-10 15:30:00,54.87,55.04,54.87,55.0,160300.0,52.1613,52.3229,52.1613,52.2849,160300.0
2015-04-13 09:30:00,55.13,55.7,54.81,55.66,84600.0,52.4085,52.9503,52.1043,52.9123,84600.0
2015-04-13 10:00:00,55.59,55.64,55.35,55.61,48600.0,52.8458,52.8933,52.6176,52.8648,48600.0
2015-04-13 10:30:00,55.58,55.62,55.28,55.44,41400.0,52.8363,52.8743,52.5511,52.7032,41400.0
2015-04-13 11:00:00,55.42,55.56,55.3,55.51,60000.0,52.6842,52.8172,52.5701,52.7697,60000.0
2015-04-13 11:30:00,55.5,55.59,55.42,55.42,57000.0,52.7602,52.8458,52.6842,52.6842,57000.0
2015-04-13 12:00:00,55.44,55.55,55.38,55.47,27500.0,52.7032,52.8077,52.6461,52.7317,27500.0
2015-04-13 12:30:00,55.44,55.47,55.26,55.44,30300.0,52.7032,52.7317,52.5321,52.7032,30300.0
2015-04-13 13:00:00,55.45,55.49,55.16,55.2,50900.0,52.7127,52.7507,52.437,52.475,50900.0
2015-04-13 13:30:00,55.21,55.22,55.08,55.14,34800.0,52.4845,52.494,52.3609,52.418,34800.0
2015-04-13 14:00:00,55.14,55.24,55.12,55.19,48200.0,52.418,52.513,52.399,52.4655,48200.0
2015-04-13 14:30:00,55.2,55.2,55.01,55.05,53000.0,52.475,52.475,52.2944,52.3324,53000.0
2015-04-13 15:00:00,55.05,55.09,54.72,54.74,116000.0,52.3324,52.3704,52.0187,52.0377,116000.0
2015-04-13 15:30:00,54.73,55.04,54.73,54.89,235100.0,52.0282,52.3229,52.0282,52.1803,235100.0
2015-04-14 09:30:00,54.58,55.14,53.93,53.99,77300.0,51.8856,52.418,51.2677,51.3247,77300.0
2015-04-14 10:00:00,53.96,54.35,53.88,54.2,56900.0,51.2962,51.667,51.2202,51.5244,56900.0
2015-04-14 10:30:00,54.19,54.56,54.17,54.4,130100.0,51.5149,51.8666,51.4959,51.7145,130100.0
2015-04-14 11:00:00,54.4,54.61,54.33,54.33,61600.0,51.7145,51.9141,51.648,51.648,61600.0
2015-04-14 11:30:00,54.35,54.49,54.26,54.41,68800.0,51.667,51.8001,51.5814,51.724,68800.0
2015-04-14 12:00:00,54.41,54.65,54.4,54.62,100300.0,51.724,51.9522,51.7145,51.9236,100300.0
2015-04-14 12:30:00,54.66,54.81,54.59,54.75,32600.0,51.9617,52.1043,51.8951,52.0472,32600.0
2015-04-14 13:00:00,54.76,54.76,54.42,54.49,51000.0,52.0567,52.0567,51.7335,51.8001,51000.0
2015-04-14 13:30:00,54.49,54.52,54.37,54.42,46700.0,51.8001,51.8286,51.686,51.7335,46700.0
2015-04-14 14:00:00,54.4,54.51,54.4,54.48,44100.0,51.7145,51.8191,51.7145,51.7906,44100.0
2015-04-14 14:30:00,54.47,54.48,54.37,54.48,49700.0,51.7811,51.7906,51.686,51.7906,49700.0
2015-04-14 15:00:00,54.48,54.55,54.42,54.47,163400.0,51.7906,51.8571,51.7335,51.7811,163400.0
2015-04-14 15:30:00,54.48,54.64,54.39,54.4,363300.0,51.7906,51.9427,51.705,51.7145,363300.0
2015-04-15 09:30:00,54.23,54.67,54.23,54.48,64200.0,51.5529,51.9712,51.5529,51.7906,64200.0
2015-04-15 10:00:00,54.48,54.65,54.19,54.65,117900.0,51.7906,51.9522,51.5149,51.9522,117900.0
2015-04-15 10:30:00,54.65,55.03,54.51,54.98,89300.0,51.9522,52.3134,51.8191,52.2659,89300.0
2015-04-15 11:00:00,54.96,54.97,54.73,54.83,83600.0,52.2469,52.2564,52.0282,52.1233,83600.0
2015-04-15 11:30:00,54.82,54.88,54.71,54.86,135000.0,52.1138,52.1708,52.0092,52.1518,135000.0
2015-04-15 12:00:00,54.85,54.9,54.85,54.88,55900.0,52.1423,52.1898,52.1423,52.1708,55900.0
2015-04-15 12:30:00,54.87,54.91,54.79,54.9,45500.0,52.1613,52.1993,52.0853,52.1898,45500.0
2015-04-15 13:00:00,54.89,55.25,54.89,55.25,37200.0,52.1803,52.5225,52.1803,52.5225,37200.0
2015-04-15 13:30:00,55.26,55.64,55.26,55.42,96300.0,52.5321,52.8933,52.5321,52.6842,96300.0
2015-04-15 14:00:00,55.41,55.62,55.32,55.58,98000.0,52.6746,52.8743,52.5891,52.8363,98000.0
2015-04-15 14:30:00,55.58,55.67,55.41,55.59,97700.0,52.8363,52.9218,52.6746,52.8458,97700.0
2015-04-15 15:00:00,55.58,55.67,55.45,55.47,115500.0,52.8363,52.9218,52.7127,52.7317,115500.0
2015-04-15 15:30:00,55.47,55.53,55.33,55.42,301800.0,52.7317,52.7887,52.5986,52.6842,301800.0
2015-04-16 09:30:00,55.4,55.7,55.15,55.57,33300.0,52.6651,52.9503,52.4275,52.8268,33300.0
2015-04-16 10:00:00,55.58,55.75,55.52,55.75,53700.0,52.8363,52.9979,52.7792,52.9979,53700.0
2015-04-16 10:30:00,55.75,55.87,55.63,55.65,49800.0,52.9979,53.1119,52.8838,52.9028,49800.0
2015-04-16 11:00:00,55.67,55.86,55.64,55.82,90500.0,52.9218,53.1024,52.8933,53.0644,90500.0
2015-04-16 11:30:00,55.82,55.95,55.81,55.91,29200.0,53.0644,53.188,53.0549,53.15,29200.0
2015-04-16 12:00:00,55.92,55.93,55.76,55.78,26200.0,53.1595,53.169,53.0074,53.0264,26200.0
2015-04-16 12:30:00,55.76,55.78,55.66,55.7,15700.0,53.0074,53.0264,52.9123,52.9503,15700.0
2015-04-16 13:00:00,55.71,55.75,55.39,55.42,45500.0,52.9598,52.9979,52.6556,52.6842,45500.0
2015-04-16 13:30:00,55.43,55.61,55.39,55.59,27500.0,52.6937,52.8648,52.6556,52.8458,27500.0
2015-04-16 14:00:00,55.62,55.78,55.53,55.74,31100.0,52.8743,53.0264,52.7887,52.9884,31100.0
2015-04-16 14:30:00,55.76,55.84,55.71,55.73,37800.0,53.0074,53.0834,52.9598,52.9789,37800.0
2015-04-16 15:00:00,55.72,55.91,55.71,55.8,92200.0,52.9693,53.15,52.9598,53.0454,92200.0
2015-04-16 15:30:00,55.8,56.06,55.77,56.04,239600.0,53.0454,53.2926,53.0169,53.2735,239600.0
2015-04-17 09:30:00,55.54,55.96,55.08,55.79,107100.0,52.7982,53.1975,52.3609,53.0359,107100.0
2015-04-17 10:00:00,55.72,55.79,55.59,55.7,147100.0,52.9693,53.0359,52.8458,52.9503,147100.0
2015-04-17 10:30:00,55.68,55.91,55.65,55.82,33100.0,52.9313,53.15,52.9028,53.0644,33100.0
2015-04-17 11:00:00,55.81,56.03,55.78,55.96,86700.0,53.0549,53.264,53.0264,53.1975,86700.0
2015-04-17 11:30:00,55.95,56.0,55.84,55.95,42600.0,53.188,53.2355,53.0834,53.188,42600.0
2015-04-17 12:00:00,55.93,56.04,55.93,56.01,56300.0,53.169,53.2735,53.169,53.245,56300.0
2015-04-17 12:30:00,56.01,56.26,55.96,56.18,50300.0,53.245,53.4827,53.1975,53.4066,50300.0
2015-04-17 13:00:00,56.15,56.3,56.12,56.16,39200.0,53.3781,53.5207,53.3496,53.3876,39200.0
2015-04-17 13:30:00,56.15,56.15,55.67,55.68,52100.0,53.3781,53.3781,52.9218,52.9313,52100.0
2015-04-17 14:00:00,55.67,55.7,55.48,55.58,44900.0,52.9218,52.9503,52.7412,52.8363,44900.0
2015-04-17 14:30:00,55.58,55.76,55.57,55.67,38900.0,52.8363,53.0074,52.8268,52.9218,38900.0
2015-04-17 15:00:00,55.67,55.8,55.67,55.78,47200.0,52.9218,53.0454,52.9218,53.0264,47200.0
2015-04-17 15:30:00,55.78,55.89,55.65,55.81,154600.0,53.0264,53.131,52.9028,53.0549,154600.0
2015-04-20 09:30:00,56.06,56.19,55.39,55.52,113400.0,53.2926,53.4161,52.6556,52.7792,113400.0
2015-04-20 10:00:00,55.51,55.63,55.32,55.52,130800.0,52.7697,52.8838,52.5891,52.7792,130800.0
2015-04-20 10:30:00,55.53,55.84,55.52,55.84,35100.0,52.7887,53.0834,52.7792,53.0834,35100.0
2015-04-20 11:00:00,55.87,56.19,55.85,56.06,30200.0,53.1119,53.4161,53.0929,53.2926,30200.0
2015-04-20 11:30:00,56.07,56.2,56.06,56.14,49000.0,53.3021,53.4257,53.2926,53.3686,49000.0
2015-04-20 12:00:00,56.14,56.35,56.1,56.28,42900.0,53.3686,53.5682,53.3306,53.5017,42900.0
2015-04-20 12:30:00,56.27,56.27,56.19,56.27,28500.0,53.4922,53.4922,53.4161,53.4922,28500.0
2015-04-20 13:00:00,56.28,56.34,56.18,56.32,24800.0,53.5017,53.5587,53.4066,53.5397,24800.0
2015-04-20 13:30:00,56.35,56.5,56.29,56.35,50100.0,53.5682,53.7108,53.5112,53.5682,50100.0
2015-04-20 14:00:00,56.34,56.41,56.19,56.23,45700.0,53.5587,53.6253,53.4161,53.4542,45700.0
2015-04-20 14:30:00,56.22,56.25,56.14,56.15,33700.0,53.4447,53.4732,53.3686,53.3781,33700.0
2015-04-20 15:00:00,56.15,56.23,55.98,55.98,37600.0,53.3781,53.4542,53.2165,53.2165,37600.0
2015-04-20 15:30:00,56.0,56.04,55.88,55.89,130400.0,53.2355,53.2735,53.1214,53.131,130400.0
2015-04-21 09:30:00,56.17,56.48,55.72,56.1,48800.0,53.3971,53.6918,52.9693,53.3306,48800.0
2015-04-21 10:00:00,56.09,56.11,55.87,55.98,26600.0,53.3211,53.3401,53.1119,53.2165,26600.0
2015-04-21 10:30:00,55.96,56.05,55.86,55.97,14700.0,53.1975,53.2831,53.1024,53.207,14700.0
2015-04-21 11:00:00,55.97,56.05,55.85,55.95,49500.0,53.207,53.2831,53.0929,53.188,49500.0
2015-04-21 11:30:00,55.95,56.32,55.9,56.17,78700.0,53.188,53.5397,53.1405,53.3971,78700.0
2015-04-21 12:00:00,56.14,56.27,55.98,56.22,66600.0,53.3686,53.4922,53.2165,53.4447,66600.0
2015-04-21 12:30:00,56.2,56.23,56.12,56.18,51400.0,53.4257,53.4542,53.3496,53.4066,51400.0
2015-04-21 13:00:00,56.18,56.2,56.02,56.03,41600.0,53.4066,53.4257,53.2545,53.264,41600.0
2015-04-21 13:30:00,56.04,56.06,55.81,55.81,38200.0,53.2735,53.2926,53.0549,53.0549,38200.0
2015-04-21 14:00:00,55.81,56.01,55.57,55.95,53500.0,53.0549,53.245,52.8268,53.188,53500.0
2015-04-21 14:30:00,55.96,56.0,55.7,55.83,33800.0,53.1975,53.2355,52.9503,53.0739,33800.0
2015-04-21 15:00:00,55.83,55.97,55.82,55.94,36600.0,53.0739,53.207,53.0644,53.1785,36600.0
2015-04-21 15:30:00,55.92,55.96,55.8,55.92,137300.0,53.1595,53.1975,53.0454,53.1595,137300.0
2015-04-22 09:30:00,56.08,56.45,55.73,56.24,42800.0,53.3116,53.6633,52.9789,53.4637,42800.0
2015-04-22 10:00:00,56.25,56.47,56.2,56.2,105400.0,53.4732,53.6823,53.4257,53.4257,105400.0
2015-04-22 10:30:00,56.24,56.51,55.98,56.51,152700.0,53.4637,53.7203,53.2165,53.7203,152700.0
2015-04-22 11:00:00,56.52,56.62,56.48,56.59,74800.0,53.7299,53.8249,53.6918,53.7964,74800.0
2015-04-22 11:30:00,56.58,56.59,56.41,56.42,83100.0,53.7869,53.7964,53.6253,53.6348,83100.0
2015-04-22 12:00:00,56.42,56.42,56.24,56.25,77800.0,53.6348,53.6348,53.4637,53.4732,77800.0
2015-04-22 12:30:00,56.28,56.29,56.07,56.17,59700.0,53.5017,53.5112,53.3021,53.3971,59700.0
2015-04-22 13:00:00,56.17,56.17,55.85,56.1,60300.0,53.3971,53.3971,53.0929,53.3306,60300.0
2015-04-22 13:30:00,56.09,56.21,55.96,56.18,75300.0,53.3211,53.4352,53.1975,53.4066,75300.0
2015-04-22 14:00:00,56.19,56.2,55.82,55.89,69800.0,53.4161,53.4257,53.0644,53.131,69800.0
2015-04-22 14:30:00,55.9,55.95,55.73,55.89,99900.0,53.1405,53.188,52.9789,53.131,99900.0
2015-04-22 15:00:00,55.89,55.95,55.74,55.86,85700.0,53.131,53.188,52.9884,53.1024,85700.0
2015-04-22 15:30:00,55.87,55.99,55.76,55.86,127100.0,53.1119,53.226,53.0074,53.1024,127100.0
2015-04-23 09:30:00,55.61,56.6,55.61,56.53,52800.0,52.8648,53.8059,52.8648,53.7394,52800.0
2015-04-23 10:00:00,56.54,56.6,56.26,56.6,70100.0,53.7489,53.8059,53.4827,53.8059,70100.0
2015-04-23 10:30:00,56.6,56.87,56.57,56.83,83200.0,53.8059,54.0626,53.7774,54.0246,83200.0
2015-04-23 11:00:00,56.82,56.85,56.45,56.49,24500.0,54.015,54.0436,53.6633,53.7013,24500.0
2015-04-23 11:30:00,56.49,56.83,56.45,56.75,28600.0,53.7013,54.0246,53.6633,53.9485,28600.0
2015-04-23 12:00:00,56.76,56.99,56.76,56.98,35800.0,53.958,54.1767,53.958,54.1671,35800.0
2015-04-23 12:30:00,56.97,57.1,56.96,57.02,31800.0,54.1576,54.2812,54.1481,54.2052,31800.0
2015-04-23 13:00:00,57.03,57.05,56.89,57.0,33200.0,54.2147,54.2337,54.0816,54.1862,33200.0
2015-04-23 13:30:00,57.0,57.08,56.96,57.02,37700.0,54.1862,54.2622,54.1481,54.2052,37700.0
2015-04-23 14:00:00,57.0,57.1,56.98,57.04,35000.0,54.1862,54.2812,54.1671,54.2242,35000.0
2015-04-23 14:30:00,57.04,57.24,57.03,57.24,42600.0,54.2242,54.4143,54.2147,54.4143,42600.0
2015-04-23 15:00:00,57.23,57.26,57.11,57.15,55200.0,54.4048,54.4333,54.2907,54.3288,55200.0
2015-04-23 15:30:00,57.15,57.2,56.86,56.88,171100.0,54.3288,54.3763,54.0531,54.0721,171100.0
2015-04-24 09:30:00,57.02,57.43,56.31,56.62,55200.0,54.2052,54.5949,53.5302,53.8249,55200.0
2015-04-24 10:00:00,56.6,56.63,56.03,56.09,58100.0,53.8059,53.8344,53.264,53.3211,58100.0
2015-04-24 10:30:00,56.11,56.5,56.11,56.48,65800.0,53.3401,53.7108,53.3401,53.6918,65800.0
2015-04-24 11:00:00,56.48,56.77,56.46,56.7,76800.0,53.6918,53.9675,53.6728,53.901,76800.0
2015-04-24 11:30:00,56.69,56.76,56.28,56.37,39300.0,53.8915,53.958,53.5017,53.5873,39300.0
2015-04-24 12:00:00,56.36,56.55,56.36,56.38,41100.0,53.5778,53.7584,53.5778,53.5968,41100.0
2015-04-24 12:30:00,56.33,56.33,56.11,56.11,29400.0,53.5492,53.5492,53.3401,53.3401,29400.0
2015-04-24 13:00:00,56.15,56.16,56.0,56.02,47400.0,53.3781,53.3876,53.2355,53.2545,47400.0
2015-04-24 13:30:00,56.03,56.07,55.96,55.98,32400.0,53.264,53.3021,53.1975,53.2165,32400.0
2015-04-24 14:00:00,55.99,56.1,55.93,55.94,44100.0,53.226,53.3306,53.169,53.1785,44100.0
2015-04-24 14:30:00,55.95,56.0,55.69,55.71,73400.0,53.188,53.2355,52.9408,52.9598,73400.0
2015-04-24 15:00:00,55.69,55.76,55.62,55.72,86000.0,52.9408,53.0074,52.8743,52.9693,86000.0
2015-04-24 15:30:00,55.71,55.86,55.65,55.67,183300.0,52.9598,53.1024,52.9028,52.9218,183300.0
2015-04-27 09:30:00,55.68,55.76,54.94,55.04,120700.0,52.9313,53.0074,52.2279,52.3229,120700.0
2015-04-27 10:00:00,55.04,55.44,54.99,55.37,115700.0,52.3229,52.7032,52.2754,52.6366,115700.0
2015-04-27 10:30:00,55.4,55.63,55.33,55.48,119700.0,52.6651,52.8838,52.5986,52.7412,119700.0
2015-04-27 11:00:00,55.48,55.52,55.28,55.52,125500.0,52.7412,52.7792,52.5511,52.7792,125500.0
2015-04-27 11:30:00,55.52,55.52,55.39,55.43,69400.0,52.7792,52.7792,52.6556,52.6937,69400.0
2015-04-27 12:00:00,55.45,55.49,55.2,55.22,54700.0,52.7127,52.7507,52.475,52.494,54700.0
2015-04-27 12:30:00,55.23,55.24,55.05,55.06,56200.0,52.5035,52.513,52.3324,52.3419,56200.0
2015-04-27 13:00:00,55.07,55.15,54.85,54.98,45700.0,52.3514,52.4275,52.1423,52.2659,45700.0
2015-04-27 13:30:00,54.97,55.04,54.83,54.96,21400.0,52.2564,52.3229,52.1233,52.2469,21400.0
2015-04-27 14:00:00,54.96,55.21,54.96,55.2,45000.0,52.2469,52.4845,52.2469,52.475,45000.0
2015-04-27 14:30:00,55.2,55.21,55.04,55.21,36800.0,52.475,52.4845,52.3229,52.4845,36800.0
2015-04-27 15:00:00,55.22,55.32,55.05,55.15,49400.0,52.494,52.5891,52.3324,52.4275,49400.0
2015-04-27 15:30:00,55.16,55.23,55.08,55.17,133600.0,52.437,52.5035,52.3609,52.4465,133600.0
2015-04-28 09:30:00,54.94,55.23,54.79,54.86,91300.0,52.2279,52.5035,52.0853,52.1518,91300.0
2015-04-28 10:00:00,54.85,55.05,54.65,55.0,63700.0,52.1423,52.3324,51.9522,52.2849,63700.0
2015-04-28 10:30:00,54.99,55.14,54.94,55.08,121800.0,52.2754,52.418,52.2279,52.3609,121800.0
2015-04-28 11:00:00,55.08,55.21,54.95,54.95,129900.0,52.3609,52.4845,52.2374,52.2374,129900.0
2015-04-28 11:30:00,54.95,55.09,54.95,54.96,56800.0,52.2374,52.3704,52.2374,52.2469,56800.0
2015-04-28 12:00:00,54.95,55.01,54.82,54.93,26600.0,52.2374,52.2944,52.1138,52.2183,26600.0
2015-04-28 12:30:00,54.92,54.92,54.8,54.86,17800.0,52.2088,52.2088,52.0948,52.1518,17800.0
2015-04-28 13:00:00,54.84,54.99,54.84,54.97,31900.0,52.1328,52.2754,52.1328,52.2564,31900.0
2015-04-28 13:30:00,54.98,55.05,54.94,54.97,37200.0,52.2659,52.3324,52.2279,52.2564,37200.0
2015-04-28 14:00:00,54.96,55.06,54.94,54.99,52900.0,52.2469,52.3419,52.2279,52.2754,52900.0
2015-04-28 14:30:00,54.99,55.09,54.93,55.01,71900.0,52.2754,52.3704,52.2183,52.2944,71900.0
2015-04-28 15:00:00,55.02,55.09,54.98,54.98,100800.0,52.3039,52.3704,52.2659,52.2659,100800.0
2015-04-28 15:30:00,54.98,55.01,54.83,54.98,147000.0,52.2659,52.2944,52.1233,52.2659,147000.0
2015-04-29 09:30:00,54.8,55.1,54.7,55.03,28100.0,52.0948,52.38,51.9997,52.3134,28100.0
2015-04-29 10:00:00,55.04,55.16,54.85,55.0,18500.0,52.3229,52.437,52.1423,52.2849,18500.0
2015-04-29 10:30:00,55.01,55.15,55.01,55.14,22200.0,52.2944,52.4275,52.2944,52.418,22200.0
2015-04-29 11:00:00,55.13,55.17,55.01,55.05,39800.0,52.4085,52.4465,52.2944,52.3324,39800.0
2015-04-29 11:30:00,55.05,55.23,55.02,55.15,62900.0,52.3324,52.5035,52.3039,52.4275,62900.0
2015-04-29 12:00:00,55.15,55.2,55.0,55.04,62600.0,52.4275,52.475,52.2849,52.3229,62600.0
2015-04-29 12:30:00,55.0,55.03,54.77,54.98,34400.0,52.2849,52.3134,52.0662,52.2659,34400.0
2015-04-29 13:00:00,54.97,55.11,54.87,54.96,22300.0,52.2564,52.3895,52.1613,52.2469,22300.0
2015-04-29 13:30:00,55.0,55.15,54.98,55.1,59800.0,52.2849,52.4275,52.2659,52.38,59800.0
2015-04-29 14:00:00,55.09,55.13,54.86,55.0,74100.0,52.3704,52.4085,52.1518,52.2849,74100.0
2015-04-29 14:30:00,55.02,55.14,54.94,54.96,54900.0,52.3039,52.418,52.2279,52.2469,54900.0
2015-04-29 15:00:00,54.95,55.01,54.72,54.81,29600.0,52.2374,52.2944,52.0187,52.1043,29600.0
2015-04-29 15:30:00,54.8,54.98,54.76,54.87,73600.0,52.0948,52.2659,52.0567,52.1613,73600.0
2015-04-30 09:30:00,54.63,54.83,54.39,54.42,36500.0,51.9332,52.1233,51.705,51.7335,36500.0
2015-04-30 10:00:00,54.44,54.49,54.0,54.2,88100.0,51.7525,51.8001,51.3343,51.5244,88100.0
2015-04-30 10:30:00,54.2,54.68,54.18,54.66,64900.0,51.5244,51.9807,51.5054,51.9617,64900.0
2015-04-30 11:00:00,54.68,54.92,54.54,54.92,80800.0,51.9807,52.2088,51.8476,52.2088,80800.0
2015-04-30 11:30:00,54.92,55.11,54.91,54.96,54800.0,52.2088,52.3895,52.1993,52.2469,54800.0
2015-04-30 12:00:00,54.95,55.03,54.67,54.68,40200.0,52.2374,52.3134,51.9712,51.9807,40200.0
2015-04-30 12:30:00,54.68,54.68,54.39,54.44,74700.0,51.9807,51.9807,51.705,51.7525,74700.0
2015-04-30 13:00:00,54.44,54.48,54.21,54.3,87800.0,51.7525,51.7906,51.5339,51.6194,87800.0
2015-04-30 13:30:00,54.28,54.55,54.28,54.44,71100.0,51.6004,51.8571,51.6004,51.7525,71100.0
2015-04-30 14:00:00,54.44,54.7,54.41,54.58,126000.0,51.7525,51.9997,51.724,51.8856,126000.0
2015-04-30 14:30:00,54.58,54.58,54.28,54.31,45800.0,51.8856,51.8856,51.6004,51.629,45800.0
2015-04-30 15:00:00,54.28,54.28,53.97,53.99,166600.0,51.6004,51.6004,51.3057,51.3247,166600.0
2015-04-30 15:30:00,53.99,54.39,53.92,54.15,309200.0,51.3247,51.705,51.2582,51.4768,309200.0
2015-05-01 09:30:00,54.54,54.91,54.18,54.82,74200.0,51.8476,52.1993,51.5054,52.1138,74200.0
2015-05-01 10:00:00,54.79,55.46,54.75,55.15,79700.0,52.0853,52.7222,52.0472,52.4275,79700.0
2015-05-01 10:30:00,55.15,55.37,55.02,55.34,66200.0,52.4275,52.6366,52.3039,52.6081,66200.0
2015-05-01 11:00:00,55.37,55.44,55.21,55.41,71700.0,52.6366,52.7032,52.4845,52.6746,71700.0
2015-05-01 11:30:00,55.41,55.46,55.11,55.33,27500.0,52.6746,52.7222,52.3895,52.5986,27500.0
2015-05-01 12:00:00,55.31,55.49,55.21,55.39,45500.0,52.5796,52.7507,52.4845,52.6556,45500.0
2015-05-01 12:30:00,55.38,55.5,55.28,55.43,65900.0,52.6461,52.7602,52.5511,52.6937,65900.0
2015-05-01 13:00:00,55.42,55.61,55.21,55.33,89200.0,52.6842,52.8648,52.4845,52.5986,89200.0
2015-05-01 13:30:00,55.35,55.77,55.32,55.75,65100.0,52.6176,53.0169,52.5891,52.9979,65100.0
2015-05-01 14:00:00,55.75,55.75,55.41,55.5,136300.0,52.9979,52.9979,52.6746,52.7602,136300.0
2015-05-01 14:30:00,55.5,55.58,55.29,55.55,81100.0,52.7602,52.8363,52.5606,52.8077,81100.0
2015-05-01 15:00:00,55.55,55.68,55.39,55.39,100100.0,52.8077,52.9313,52.6556,52.6556,100100.0
2015-05-01 15:30:00,55.4,55.48,55.32,55.34,237300.0,52.6651,52.7412,52.5891,52.6081,237300.0
2015-05-04 09:30:00,55.62,56.23,55.5,55.61,193700.0,52.8743,53.4542,52.7602,52.8648,193700.0
2015-05-04 10:00:00,55.59,56.19,55.45,56.17,182800.0,52.8458,53.4161,52.7127,53.3971,182800.0
2015-05-04 10:30:00,56.17,56.35,55.88,56.05,135100.0,53.3971,53.5682,53.1214,53.2831,135100.0
2015-05-04 11:00:00,56.07,56.37,56.02,56.22,71300.0,53.3021,53.5873,53.2545,53.4447,71300.0
2015-05-04 11:30:00,56.23,56.74,56.06,56.73,103000.0,53.4542,53.939,53.2926,53.9295,103000.0
2015-05-04 12:00:00,56.72,56.74,56.35,56.48,69100.0,53.92,53.939,53.5682,53.6918,69100.0
2015-05-04 12:30:00,56.49,56.58,56.26,56.41,57900.0,53.7013,53.7869,53.4827,53.6253,57900.0
2015-05-04 13:00:00,56.39,56.57,56.2,56.55,82600.0,53.6063,53.7774,53.4257,53.7584,82600.0
2015-05-04 13:30:00,56.54,56.56,56.39,56.48,72100.0,53.7489,53.7679,53.6063,53.6918,72100.0
2015-05-04 14:00:00,56.48,56.65,56.38,56.43,90800.0,53.6918,53.8534,53.5968,53.6443,90800.0
2015-05-04 14:30:00,56.42,56.43,55.92,55.98,262500.0,53.6348,53.6443,53.1595,53.2165,262500.0
2015-05-04 15:00:00,55.99,56.16,55.84,56.06,203600.0,53.226,53.3876,53.0834,53.2926,203600.0
2015-05-04 15:30:00,56.06,56.07,55.68,55.8,432300.0,53.2926,53.3021,52.9313,53.0454,432300.0
2015-05-05 09:30:00,55.01,55.67,54.13,55.54,601600.0,52.2944,52.9218,51.4578,52.7982,601600.0
2015-05-05 10:00:00,55.45,55.87,55.1,55.13,501400.0,52.7127,53.1119,52.38,52.4085,501400.0
2015-05-05 10:30:00,55.1,55.17,54.48,54.76,268700.0,52.38,52.4465,51.7906,52.0567,268700.0
2015-05-05 11:00:00,54.76,55.04,54.47,54.48,194400.0,52.0567,52.3229,51.7811,51.7906,194400.0
2015-05-05 11:30:00,54.48,54.51,54.2,54.3,238700.0,51.7906,51.8191,51.5244,51.6194,238700.0
2015-05-05 12:00:00,54.34,54.53,54.3,54.46,106400.0,51.6575,51.8381,51.6194,51.7715,106400.0
2015-05-05 12:30:00,54.43,54.43,54.3,54.36,105400.0,51.743,51.743,51.6194,51.6765,105400.0
2015-05-05 13:00:00,54.36,54.36,54.13,54.16,135600.0,51.6765,51.6765,51.4578,51.4864,135600.0
2015-05-05 13:30:00,54.17,54.18,53.92,54.01,194900.0,51.4959,51.5054,51.2582,51.3438,194900.0
2015-05-05 14:00:00,54.0,54.03,53.49,53.65,252700.0,51.3343,51.3628,50.8494,51.0015,252700.0
2015-05-05 14:30:00,53.66,53.75,53.48,53.67,163100.0,51.011,51.0966,50.8399,51.0205,163100.0
2015-05-05 15:00:00,53.67,54.01,53.49,54.01,220800.0,51.0205,51.3438,50.8494,51.3438,220800.0
2015-05-05 15:30:00,54.0,54.05,53.69,53.72,566600.0,51.3343,51.3818,51.0396,51.0681,566600.0
2015-05-06 09:30:00,53.67,54.19,53.28,53.42,171200.0,51.0205,51.5149,50.6498,50.7829,171200.0
2015-05-06 10:00:00,53.44,53.63,53.32,53.56,102000.0,50.8019,50.9825,50.6878,50.916,102000.0
2015-05-06 10:30:00,53.61,53.7,53.51,53.65,85900.0,50.9635,51.0491,50.8684,51.0015,85900.0
2015-05-06 11:00:00,53.66,53.69,53.26,53.3,153500.0,51.011,51.0396,50.6308,50.6688,153500.0
2015-05-06 11:30:00,53.3,53.4,53.16,53.33,62800.0,50.6688,50.7639,50.5357,50.6973,62800.0
2015-05-06 12:00:00,53.36,53.51,53.13,53.3,82300.0,50.7258,50.8684,50.5072,50.6688,82300.0
2015-05-06 12:30:00,53.29,53.41,53.2,53.35,50100.0,50.6593,50.7734,50.5737,50.7163,50100.0
2015-05-06 13:00:00,53.35,53.36,53.2,53.25,86000.0,50.7163,50.7258,50.5737,50.6213,86000.0
2015-05-06 13:30:00,53.25,53.31,53.0,53.0,110500.0,50.6213,50.6783,50.3836,50.3836,110500.0
2015-05-06 14:00:00,53.01,53.04,52.47,52.51,378800.0,50.3931,50.4216,49.8798,49.9178,378800.0
2015-05-06 14:30:00,52.5,52.82,52.49,52.71,160800.0,49.9083,50.2125,49.8988,50.1079,160800.0
2015-05-06 15:00:00,52.71,52.77,52.44,52.48,186400.0,50.1079,50.165,49.8513,49.8893,186400.0
2015-05-06 15:30:00,52.49,52.66,52.42,52.53,585400.0,49.8988,50.0604,49.8323,49.9368,585400.0
2015-05-07 09:30:00,52.43,52.92,52.13,52.73,180500.0,49.8418,50.3076,49.5566,50.1269,180500.0
2015-05-07 10:00:00,52.72,53.0,52.69,52.91,130100.0,50.1174,50.3836,50.0889,50.2981,130100.0
2015-05-07 10:30:00,52.94,53.37,52.91,53.32,122300.0,50.3266,50.7354,50.2981,50.6878,122300.0
2015-05-07 11:00:00,53.33,53.74,53.29,53.69,94900.0,50.6973,51.0871,50.6593,51.0396,94900.0
2015-05-07 11:30:00,53.68,53.75,53.49,53.71,150200.0,51.0301,51.0966,50.8494,51.0586,150200.0
2015-05-07 12:00:00,53.71,53.76,53.41,53.59,147100.0,51.0586,51.1061,50.7734,50.9445,147100.0
2015-05-07 12:30:00,53.6,53.99,53.58,53.99,107200.0,50.954,51.3247,50.935,51.3247,107200.0
2015-05-07 13:00:00,53.99,54.16,53.62,53.63,52100.0,51.3247,51.4864,50.973,50.9825,52100.0
2015-05-07 13:30:00,53.62,53.74,53.46,53.52,48400.0,50.973,51.0871,50.8209,50.878,48400.0
2015-05-07 14:00:00,53.53,53.76,53.51,53.51,76900.0,50.8875,51.1061,50.8684,50.8684,76900.0
2015-05-07 14:30:00,53.51,53.56,53.29,53.33,47200.0,50.8684,50.916,50.6593,50.6973,47200.0
2015-05-07 15:00:00,53.33,53.39,53.24,53.28,139900.0,50.6973,50.7544,50.6118,50.6498,139900.0
2015-05-07 15:30:00,53.28,53.29,53.09,53.13,253900.0,50.6498,50.6593,50.4692,50.5072,253900.0
2015-05-08 09:30:00,53.66,53.72,53.3,53.52,66000.0,51.011,51.0681,50.6688,50.878,66000.0
2015-05-08 10:00:00,53.53,53.58,53.3,53.46,125100.0,50.8875,50.935,50.6688,50.8209,125100.0
2015-05-08 10:30:00,53.46,53.8,53.4,53.7,78100.0,50.8209,51.1441,50.7639,51.0491,78100.0
2015-05-08 11:00:00,53.64,53.79,53.56,53.58,194000.0,50.992,51.1346,50.916,50.935,194000.0
2015-05-08 11:30:00,53.61,53.71,53.59,53.65,71200.0,50.9635,51.0586,50.9445,51.0015,71200.0
2015-05-08 12:00:00,53.65,54.24,53.65,54.18,107400.0,51.0015,51.5624,51.0015,51.5054,107400.0
2015-05-08 12:30:00,54.17,54.22,54.04,54.14,85100.0,51.4959,51.5434,51.3723,51.4673,85100.0
2015-05-08 13:00:00,54.13,54.26,54.02,54.22,52600.0,51.4578,51.5814,51.3533,51.5434,52600.0
2015-05-08 13:30:00,54.22,54.31,54.18,54.25,33500.0,51.5434,51.629,51.5054,51.5719,33500.0
2015-05-08 14:00:00,54.27,54.33,54.04,54.04,54100.0,51.5909,51.648,51.3723,51.3723,54100.0
2015-05-08 14:30:00,54.04,54.05,53.77,53.77,67700.0,51.3723,51.3818,51.1156,51.1156,67700.0
2015-05-08 15:00:00,53.76,53.91,53.72,53.79,120400.0,51.1061,51.2487,51.0681,51.1346,120400.0
2015-05-08 15:30:00,53.79,53.79,53.44,53.45,228300.0,51.1346,51.1346,50.8019,50.8114,228300.0
2015-05-11 09:30:00,53.34,53.86,53.34,53.61,54700.0,50.7068,51.2012,50.7068,50.9635,54700.0
2015-05-11 10:00:00,53.61,53.87,53.5,53.5,42500.0,50.9635,51.2107,50.8589,50.8589,42500.0
2015-05-11 10:30:00,53.43,53.66,53.34,53.62,33400.0,50.7924,51.011,50.7068,50.973,33400.0
2015-05-11 11:00:00,53.63,53.9,53.59,53.7,392400.0,50.9825,51.2392,50.9445,51.0491,392400.0
2015-05-11 11:30:00,53.69,53.79,53.62,53.73,45400.0,51.0396,51.1346,50.973,51.0776,45400.0
2015-05-11 12:00:00,53.74,53.81,53.5,53.65,40300.0,51.0871,51.1536,50.8589,51.0015,40300.0
2015-05-11 12:30:00,53.66,53.89,53.55,53.83,107800.0,51.011,51.2297,50.9065,51.1726,107800.0
2015-05-11 13:00:00,53.84,54.07,53.78,54.02,31400.0,51.1822,51.4008,51.1251,51.3533,31400.0
2015-05-11 13:30:00,54.02,54.13,53.91,53.97,39200.0,51.3533,51.4578,51.2487,51.3057,39200.0
2015-05-11 14:00:00,53.96,54.0,53.85,53.88,31800.0,51.2962,51.3343,51.1917,51.2202,31800.0
2015-05-11 14:30:00,53.87,53.91,53.6,53.62,46300.0,51.2107,51.2487,50.954,50.973,46300.0
2015-05-11 15:00:00,53.61,53.65,53.41,53.48,98100.0,50.9635,51.0015,50.7734,50.8399,98100.0
2015-05-11 15:30:00,53.47,53.54,53.3,53.32,147900.0,50.8304,50.897,50.6688,50.6878,147900.0
2015-05-12 09:30:00,52.93,53.04,52.24,52.41,197200.0,50.3171,50.4216,49.6611,49.8227,197200.0
2015-05-12 10:00:00,52.41,52.44,51.84,51.85,167200.0,49.8227,49.8513,49.2809,49.2904,167200.0
2015-05-12 10:30:00,51.86,52.03,51.37,51.4,348500.0,49.2999,49.4615,48.8341,48.8626,348500.0
2015-05-12 11:00:00,51.36,51.9,51.36,51.72,187300.0,48.8246,49.3379,48.8246,49.1668,187300.0
2015-05-12 11:30:00,51.7,51.81,51.3,51.3,192200.0,49.1478,49.2524,48.7675,48.7675,192200.0
2015-05-12 12:00:00,51.3,51.31,51.05,51.07,556500.0,48.7675,48.777,48.5299,48.5489,556500.0
2015-05-12 12:30:00,51.08,51.4,51.06,51.38,561900.0,48.5584,48.8626,48.5394,48.8436,561900.0
2015-05-12 13:00:00,51.37,51.69,51.32,51.42,308300.0,48.8341,49.1383,48.7866,48.8816,308300.0
2015-05-12 13:30:00,51.41,51.69,51.37,51.69,190800.0,48.8721,49.1383,48.8341,49.1383,190800.0
2015-05-12 14:00:00,51.69,51.77,51.49,51.5,115500.0,49.1383,49.2143,48.9482,48.9577,115500.0
2015-05-12 14:30:00,51.5,51.55,51.3,51.36,157600.0,48.9577,49.0052,48.7675,48.8246,157600.0
2015-05-12 15:00:00,51.35,51.42,51.03,51.08,661200.0,48.8151,48.8816,48.5109,48.5584,661200.0
2015-05-12 15:30:00,51.1,51.21,50.97,50.98,882100.0,48.5774,48.682,48.4538,48.4633,882100.0
2015-05-13 09:30:00,51.12,51.48,51.08,51.32,121300.0,48.5964,48.9387,48.5584,48.7866,121300.0
2015-05-13 10:00:00,51.32,51.51,51.09,51.12,180800.0,48.7866,48.9672,48.5679,48.5964,180800.0
2015-05-13 10:30:00,51.14,51.18,50.85,50.86,157900.0,48.6154,48.6535,48.3398,48.3493,157900.0
2015-05-13 11:00:00,50.85,50.86,50.46,50.66,269900.0,48.3398,48.3493,47.969,48.1591,269900.0
2015-05-13 11:30:00,50.66,50.74,50.54,50.7,169700.0,48.1591,48.2352,48.0451,48.1972,169700.0
2015-05-13 12:00:00,50.7,50.73,50.59,50.71,109900.0,48.1972,48.2257,48.0926,48.2067,109900.0
2015-05-13 12:30:00,50.71,50.87,50.61,50.75,66700.0,48.2067,48.3588,48.1116,48.2447,66700.0
2015-05-13 13:00:00,50.75,50.79,50.72,50.75,90300.0,48.2447,48.2827,48.2162,48.2447,90300.0
2015-05-13 13:30:00,50.75,50.93,50.74,50.92,136800.0,48.2447,48.4158,48.2352,48.4063,136800.0
2015-05-13 14:00:00,50.88,50.91,50.55,50.59,54500.0,48.3683,48.3968,48.0546,48.0926,54500.0
2015-05-13 14:30:00,50.58,50.62,50.47,50.49,49900.0,48.0831,48.1211,47.9785,47.9975,49900.0
2015-05-13 15:00:00,50.5,50.58,50.45,50.49,229300.0,48.007,48.0831,47.9595,47.9975,229300.0
2015-05-13 15:30:00,50.5,50.52,50.33,50.34,512200.0,48.007,48.026,47.8454,47.8549,512200.0
2015-05-14 09:30:00,50.64,50.64,50.23,50.43,109800.0,48.1401,48.1401,47.7504,47.9405,109800.0
2015-05-14 10:00:00,50.44,50.52,50.09,50.37,160700.0,47.95,48.026,47.6173,47.8835,160700.0
2015-05-14 10:30:00,50.37,50.4,50.24,50.28,89600.0,47.8835,47.912,47.7599,47.7979,89600.0
2015-05-14 11:00:00,50.29,50.31,50.26,50.3,326400.0,47.8074,47.8264,47.7789,47.8169,326400.0
2015-05-14 11:30:00,50.3,50.31,50.1,50.26,147000.0,47.8169,47.8264,47.6268,47.7789,147000.0
2015-05-14 12:00:00,50.27,50.62,50.25,50.45,87700.0,47.7884,48.1211,47.7694,47.9595,87700.0
2015-05-14 12:30:00,50.45,50.56,50.45,50.5,63500.0,47.9595,48.0641,47.9595,48.007,63500.0
2015-05-14 13:00:00,50.5,50.62,50.49,50.6,131800.0,48.007,48.1211,47.9975,48.1021,131800.0
2015-05-14 13:30:00,50.6,50.6,50.5,50.56,61300.0,48.1021,48.1021,48.007,48.0641,61300.0
2015-05-14 14:00:00,50.57,50.97,50.56,50.96,109100.0,48.0736,48.4538,48.0641,48.4443,109100.0
2015-05-14 14:30:00,50.95,51.0,50.84,50.91,145100.0,48.4348,48.4824,48.3303,48.3968,145100.0
2015-05-14 15:00:00,50.91,51.01,50.88,51.0,214100.0,48.3968,48.4919,48.3683,48.4824,214100.0
2015-05-14 15:30:00,51.0,51.14,50.91,51.05,415200.0,48.4824,48.6154,48.3968,48.5299,415200.0
2015-05-15 09:30:00,52.23,56.0,52.23,55.39,2411100.0,49.6516,53.2355,49.6516,52.6556,2411100.0
2015-05-15 10:00:00,55.38,56.15,54.67,56.0,1015000.0,52.6461,53.3781,51.9712,53.2355,1015000.0
2015-05-15 10:30:00,56.0,56.06,55.7,55.95,529300.0,53.2355,53.2926,52.9503,53.188,529300.0
2015-05-15 11:00:00,55.97,55.99,55.09,55.22,337900.0,53.207,53.226,52.3704,52.494,337900.0
2015-05-15 11:30:00,55.22,55.49,55.0,55.48,189100.0,52.494,52.7507,52.2849,52.7412,189100.0
2015-05-15 12:00:00,55.48,55.84,55.11,55.19,197200.0,52.7412,53.0834,52.3895,52.4655,197200.0
2015-05-15 12:30:00,55.19,55.4,55.0,55.06,260300.0,52.4655,52.6651,52.2849,52.3419,260300.0
2015-05-15 13:00:00,55.07,55.67,55.07,55.55,216600.0,52.3514,52.9218,52.3514,52.8077,216600.0
2015-05-15 13:30:00,55.55,55.61,55.36,55.5,189500.0,52.8077,52.8648,52.6271,52.7602,189500.0
2015-05-15 14:00:00,55.48,55.71,55.4,55.53,195300.0,52.7412,52.9598,52.6651,52.7887,195300.0
2015-05-15 14:30:00,55.54,55.85,55.45,55.76,280100.0,52.7982,53.0929,52.7127,53.0074,280100.0
2015-05-15 15:00:00,55.77,56.26,55.75,56.23,348700.0,53.0169,53.4827,52.9979,53.4542,348700.0
2015-05-15 15:30:00,56.23,56.56,56.07,56.3,776700.0,53.4542,53.7679,53.3021,53.5207,776700.0
2015-05-18 09:30:00,55.64,56.2,55.12,55.29,229700.0,52.8933,53.4257,52.399,52.5606,229700.0
2015-05-18 10:00:00,55.27,55.55,55.18,55.51,150200.0,52.5416,52.8077,52.456,52.7697,150200.0
2015-05-18 10:30:00,55.51,55.61,55.25,55.31,174800.0,52.7697,52.8648,52.5225,52.5796,174800.0
2015-05-18 11:00:00,55.29,55.29,54.84,55.2,122400.0,52.5606,52.5606,52.1328,52.475,122400.0
2015-05-18 11:30:00,55.2,55.54,55.17,55.48,68900.0,52.475,52.7982,52.4465,52.7412,68900.0
2015-05-18 12:00:00,55.49,55.53,55.4,55.42,124900.0,52.7507,52.7887,52.6651,52.6842,124900.0
2015-05-18 12:30:00,55.42,55.51,55.35,55.42,69600.0,52.6842,52.7697,52.6176,52.6842,69600.0
2015-05-18 13:00:00,55.41,55.51,55.29,55.45,94500.0,52.6746,52.7697,52.5606,52.7127,94500.0
2015-05-18 13:30:00,55.45,55.51,55.43,55.5,64900.0,52.7127,52.7697,52.6937,52.7602,64900.0
2015-05-18 14:00:00,55.5,55.61,55.42,55.47,83600.0,52.7602,52.8648,52.6842,52.7317,83600.0
2015-05-18 14:30:00,55.46,55.52,55.45,55.49,62600.0,52.7222,52.7792,52.7127,52.7507,62600.0
2015-05-18 15:00:00,55.48,55.53,55.34,55.36,134000.0,52.7412,52.7887,52.6081,52.6271,134000.0
2015-05-18 15:30:00,55.36,55.52,55.32,55.43,288300.0,52.6271,52.7792,52.5891,52.6937,288300.0
2015-05-19 09:30:00,55.5,55.73,55.21,55.21,54600.0,52.7602,52.9789,52.4845,52.4845,54600.0
2015-05-19 10:00:00,55.24,55.26,54.94,55.02,103600.0,52.513,52.5321,52.2279,52.3039,103600.0
2015-05-19 10:30:00,55.02,55.02,54.58,54.61,123900.0,52.3039,52.3039,51.8856,51.9141,123900.0
2015-05-19 11:00:00,54.6,54.69,54.58,54.67,65700.0,51.9046,51.9902,51.8856,51.9712,65700.0
2015-05-19 11:30:00,54.65,54.84,54.31,54.5,46400.0,51.9522,52.1328,51.629,51.8096,46400.0
2015-05-19 12:00:00,54.5,54.55,54.32,54.53,86400.0,51.8096,51.8571,51.6385,51.8381,86400.0
2015-05-19 12:30:00,54.54,54.66,54.46,54.52,40800.0,51.8476,51.9617,51.7715,51.8286,40800.0
2015-05-19 13:00:00,54.52,54.64,54.48,54.62,38500.0,51.8286,51.9427,51.7906,51.9236,38500.0
2015-05-19 13:30:00,54.64,54.66,54.37,54.4,46500.0,51.9427,51.9617,51.686,51.7145,46500.0
2015-05-19 14:00:00,54.38,54.48,54.34,54.36,51700.0,51.6955,51.7906,51.6575,51.6765,51700.0
2015-05-19 14:30:00,54.35,54.46,54.28,54.46,82100.0,51.667,51.7715,51.6004,51.7715,82100.0
2015-05-19 15:00:00,54.46,54.51,54.38,54.47,100400.0,51.7715,51.8191,51.6955,51.7811,100400.0
2015-05-19 15:30:00,54.47,54.63,54.46,54.56,166500.0,51.7811,51.9332,51.7715,51.8666,166500.0
2015-05-20 09:30:00,54.62,54.75,54.02,54.06,84000.0,51.9236,52.0472,51.3533,51.3913,84000.0
2015-05-20 10:00:00,54.01,54.25,53.87,53.9,60900.0,51.3438,51.5719,51.2107,51.2392,60900.0
2015-05-20 10:30:00,53.9,54.26,53.76,54.09,80300.0,51.2392,51.5814,51.1061,51.4198,80300.0
2015-05-20 11:00:00,54.08,54.09,53.52,53.53,163600.0,51.4103,51.4198,50.878,50.8875,163600.0
2015-05-20 11:30:00,53.53,54.24,53.53,54.18,76400.0,50.8875,51.5624,50.8875,51.5054,76400.0
2015-05-20 12:00:00,54.17,54.52,54.0,54.43,42400.0,51.4959,51.8286,51.3343,51.743,42400.0
2015-05-20 12:30:00,54.42,54.42,54.05,54.28,90400.0,51.7335,51.7335,51.3818,51.6004,90400.0
2015-05-20 13:00:00,54.27,54.39,54.04,54.14,97200.0,51.5909,51.705,51.3723,51.4673,97200.0
2015-05-20 13:30:00,54.14,54.2,53.9,54.14,68800.0,51.4673,51.5244,51.2392,51.4673,68800.0
2015-05-20 14:00:00,54.14,54.53,53.86,54.39,124800.0,51.4673,51.8381,51.2012,51.705,124800.0
2015-05-20 14:30:00,54.39,54.69,54.27,54.54,91200.0,51.705,51.9902,51.5909,51.8476,91200.0
2015-05-20 15:00:00,54.54,54.67,54.5,54.52,151200.0,51.8476,51.9712,51.8096,51.8286,151200.0
2015-05-20 15:30:00,54.52,54.57,54.39,54.39,270900.0,51.8286,51.8761,51.705,51.705,270900.0
2015-05-21 09:30:00,54.23,54.46,53.9,54.08,49000.0,51.5529,51.7715,51.2392,51.4103,49000.0
2015-05-21 10:00:00,54.07,54.49,54.06,54.41,43600.0,51.4008,51.8001,51.3913,51.724,43600.0
2015-05-21 10:30:00,54.4,54.53,54.3,54.45,49400.0,51.7145,51.8381,51.6194,51.762,49400.0
2015-05-21 11:00:00,54.44,54.55,54.42,54.49,41800.0,51.7525,51.8571,51.7335,51.8001,41800.0
2015-05-21 11:30:00,54.46,54.81,54.42,54.78,71100.0,51.7715,52.1043,51.7335,52.0757,71100.0
2015-05-21 12:00:00,54.79,54.93,54.77,54.84,38100.0,52.0853,52.2183,52.0662,52.1328,38100.0
2015-05-21 12:30:00,54.82,54.83,54.75,54.81,21300.0,52.1138,52.1233,52.0472,52.1043,21300.0
2015-05-21 13:00:00,54.79,54.87,54.77,54.8,29700.0,52.0853,52.1613,52.0662,52.0948,29700.0
2015-05-21 13:30:00,54.8,54.81,54.46,54.46,93900.0,52.0948,52.1043,51.7715,51.7715,93900.0
2015-05-21 14:00:00,54.48,54.48,54.33,54.38,34800.0,51.7906,51.7906,51.648,51.6955,34800.0
2015-05-21 14:30:00,54.38,54.71,54.3,54.55,67400.0,51.6955,52.0092,51.6194,51.8571,67400.0
2015-05-21 15:00:00,54.56,54.65,54.5,54.51,53100.0,51.8666,51.9522,51.8096,51.8191,53100.0
2015-05-21 15:30:00,54.51,54.6,54.35,54.44,250500.0,51.8191,51.9046,51.667,51.7525,250500.0
2015-05-22 09:30:00,54.16,54.61,54.16,54.3,36200.0,51.4864,51.9141,51.4864,51.6194,36200.0
2015-05-22 10:00:00,54.32,54.32,54.04,54.16,38900.0,51.6385,51.6385,51.3723,51.4864,38900.0
2015-05-22 10:30:00,54.15,54.16,53.81,53.82,52800.0,51.4768,51.4864,51.1536,51.1631,52800.0
2015-05-22 11:00:00,53.84,53.85,53.5,53.52,88900.0,51.1822,51.1917,50.8589,50.878,88900.0
2015-05-22 11:30:00,53.52,53.72,53.37,53.71,100000.0,50.878,51.0681,50.7354,51.0586,100000.0
2015-05-22 12:00:00,53.72,53.99,53.72,53.9,32600.0,51.0681,51.3247,51.0681,51.2392,32600.0
2015-05-22 12:30:00,53.9,53.9,53.82,53.9,26200.0,51.2392,51.2392,51.1631,51.2392,26200.0
2015-05-22 13:00:00,53.89,54.07,53.84,54.03,38900.0,51.2297,51.4008,51.1822,51.3628,38900.0
2015-05-22 13:30:00,54.04,54.33,54.0,54.33,40700.0,51.3723,51.648,51.3343,51.648,40700.0
2015-05-22 14:00:00,54.33,54.51,54.27,54.46,55400.0,51.648,51.8191,51.5909,51.7715,55400.0
2015-05-22 14:30:00,54.45,54.47,54.24,54.37,45100.0,51.762,51.7811,51.5624,51.686,45100.0
2015-05-22 15:00:00,54.37,54.52,54.33,54.5,87100.0,51.686,51.8286,51.648,51.8096,87100.0
2015-05-22 15:30:00,54.5,54.58,54.25,54.26,130900.0,51.8096,51.8856,51.5719,51.5814,130900.0
2015-05-26 09:30:00,54.27,54.27,53.65,53.69,32500.0,51.5909,51.5909,51.0015,51.0396,32500.0
2015-05-26 10:00:00,53.64,53.71,53.2,53.2,47000.0,50.992,51.0586,50.5737,50.5737,47000.0
2015-05-26 10:30:00,53.2,53.23,52.83,52.86,111200.0,50.5737,50.6023,50.222,50.2505,111200.0
2015-05-26 11:00:00,52.86,53.15,52.72,53.07,104300.0,50.2505,50.5262,50.1174,50.4502,104300.0
2015-05-26 11:30:00,53.06,53.14,52.86,53.0,106400.0,50.4407,50.5167,50.2505,50.3836,106400.0
2015-05-26 12:00:00,53.03,53.03,52.76,52.99,39400.0,50.4121,50.4121,50.1555,50.3741,39400.0
2015-05-26 12:30:00,53.0,53.02,52.65,52.69,57100.0,50.3836,50.4026,50.0509,50.0889,57100.0
2015-05-26 13:00:00,52.68,52.68,52.43,52.58,55600.0,50.0794,50.0794,49.8418,49.9844,55600.0
2015-05-26 13:30:00,52.6,52.78,52.55,52.6,83600.0,50.0034,50.1745,49.9558,50.0034,83600.0
2015-05-26 14:00:00,52.6,52.66,52.48,52.51,150300.0,50.0034,50.0604,49.8893,49.9178,150300.0
2015-05-26 14:30:00,52.52,52.68,52.36,52.36,58500.0,49.9273,50.0794,49.7752,49.7752,58500.0
2015-05-26 15:00:00,52.35,52.45,52.27,52.29,110000.0,49.7657,49.8608,49.6897,49.7087,110000.0
2015-05-26 15:30:00,52.29,52.51,52.29,52.36,204000.0,49.7087,49.9178,49.7087,49.7752,204000.0
2015-05-27 09:30:00,52.44,52.75,52.13,52.7,41000.0,49.8513,50.146,49.5566,50.0984,41000.0
2015-05-27 10:00:00,52.72,53.03,52.71,52.78,95700.0,50.1174,50.4121,50.1079,50.1745,95700.0
2015-05-27 10:30:00,52.79,53.03,52.79,52.98,79100.0,50.184,50.4121,50.184,50.3646,79100.0
2015-05-27 11:00:00,52.98,53.0,52.69,52.98,123100.0,50.3646,50.3836,50.0889,50.3646,123100.0
2015-05-27 11:30:00,52.98,53.09,52.93,53.03,79100.0,50.3646,50.4692,50.3171,50.4121,79100.0
2015-05-27 12:00:00,53.02,53.07,52.95,53.02,39500.0,50.4026,50.4502,50.3361,50.4026,39500.0
2015-05-27 12:30:00,53.03,53.08,53.0,53.04,24100.0,50.4121,50.4597,50.3836,50.4216,24100.0
2015-05-27 13:00:00,53.03,53.08,52.96,53.08,43200.0,50.4121,50.4597,50.3456,50.4597,43200.0
2015-05-27 13:30:00,53.08,53.17,53.04,53.13,66800.0,50.4597,50.5452,50.4216,50.5072,66800.0
2015-05-27 14:00:00,53.15,53.16,53.0,53.02,52000.0,50.5262,50.5357,50.3836,50.4026,52000.0
2015-05-27 14:30:00,53.03,53.05,52.97,53.01,67200.0,50.4121,50.4312,50.3551,50.3931,67200.0
2015-05-27 15:00:00,53.01,53.09,52.93,52.93,84900.0,50.3931,50.4692,50.3171,50.3171,84900.0
2015-05-27 15:30:00,52.93,53.08,52.92,53.02,188700.0,50.3171,50.4597,50.3076,50.4026,188700.0
2015-05-28 09:30:00,52.7,52.84,52.3,52.47,68000.0,50.0984,50.2315,49.7182,49.8798,68000.0
2015-05-28 10:00:00,52.47,52.82,52.43,52.69,97000.0,49.8798,50.2125,49.8418,50.0889,97000.0
2015-05-28 10:30:00,52.69,52.71,52.44,52.47,50500.0,50.0889,50.1079,49.8513,49.8798,50500.0
2015-05-28 11:00:00,52.48,52.63,52.48,52.54,110200.0,49.8893,50.0319,49.8893,49.9463,110200.0
2015-05-28 11:30:00,52.54,52.61,52.46,52.57,183100.0,49.9463,50.0129,49.8703,49.9748,183100.0
2015-05-28 12:00:00,52.56,52.57,52.33,52.35,103000.0,49.9653,49.9748,49.7467,49.7657,103000.0
2015-05-28 12:30:00,52.33,52.33,51.85,51.91,55700.0,49.7467,49.7467,49.2904,49.3474,55700.0
2015-05-28 13:00:00,51.9,52.09,51.83,51.94,53800.0,49.3379,49.5185,49.2714,49.3759,53800.0
2015-05-28 13:30:00,51.96,52.27,51.92,52.19,97000.0,49.395,49.6897,49.3569,49.6136,97000.0
2015-05-28 14:00:00,52.15,52.25,51.92,52.25,67500.0,49.5756,49.6706,49.3569,49.6706,67500.0
2015-05-28 14:30:00,52.26,52.52,52.25,52.27,133400.0,49.6802,49.9273,49.6706,49.6897,133400.0
2015-05-28 15:00:00,52.26,52.52,52.2,52.37,107700.0,49.6802,49.9273,49.6231,49.7847,107700.0
2015-05-28 15:30:00,52.38,52.44,52.24,52.31,201800.0,49.7942,49.8513,49.6611,49.7277,201800.0
2015-05-29 09:30:00,51.94,51.99,51.27,51.27,88400.0,49.3759,49.4235,48.739,48.739,88400.0
2015-05-29 10:00:00,51.26,51.45,51.18,51.28,140300.0,48.7295,48.9101,48.6535,48.7485,140300.0
2015-05-29 10:30:00,51.27,51.45,51.07,51.1,221700.0,48.739,48.9101,48.5489,48.5774,221700.0
2015-05-29 11:00:00,51.11,51.52,51.09,51.5,110500.0,48.5869,48.9767,48.5679,48.9577,110500.0
2015-05-29 11:30:00,51.51,51.56,51.39,51.47,143000.0,48.9672,49.0147,48.8531,48.9291,143000.0
2015-05-29 12:00:00,51.45,51.52,51.36,51.39,101400.0,48.9101,48.9767,48.8246,48.8531,101400.0
2015-05-29 12:30:00,51.37,51.47,51.18,51.18,153800.0,48.8341,48.9291,48.6535,48.6535,153800.0
2015-05-29 13:00:00,51.17,51.32,51.13,51.13,111400.0,48.644,48.7866,48.6059,48.6059,111400.0
2015-05-29 13:30:00,51.16,51.41,51.1,51.18,785100.0,48.6345,48.8721,48.5774,48.6535,785100.0
2015-05-29 14:00:00,51.15,51.24,51.01,51.05,166000.0,48.6249,48.7105,48.4919,48.5299,166000.0
2015-05-29 14:30:00,51.04,51.29,51.0,51.15,145000.0,48.5204,48.758,48.4824,48.6249,145000.0
2015-05-29 15:00:00,51.14,51.14,50.91,51.04,228100.0,48.6154,48.6154,48.3968,48.5204,228100.0
2015-05-29 15:30:00,51.05,51.11,51.0,51.0,315900.0,48.5299,48.5869,48.4824,48.4824,315900.0
2015-06-01 09:30:00,51.14,51.44,50.87,51.28,556824.0,48.6154,48.9006,48.3588,48.7485,556824.0
2015-06-01 10:00:00,51.27,51.5,50.99,51.18,240280.0,48.739,48.9577,48.4728,48.6535,240280.0
2015-06-01 10:30:00,51.18,51.26,51.07,51.22,121268.0,48.6535,48.7295,48.5489,48.6915,121268.0
2015-06-01 11:00:00,51.22,51.62,51.18,51.58,65044.0,48.6915,49.0717,48.6535,49.0337,65044.0
2015-06-01 11:30:00,51.59,51.71,51.21,51.23,209724.0,49.0432,49.1573,48.682,48.701,209724.0
2015-06-01 12:00:00,51.22,51.32,51.16,51.17,164669.0,48.6915,48.7866,48.6345,48.644,164669.0
2015-06-01 12:30:00,51.18,51.44,51.16,51.43,80608.0,48.6535,48.9006,48.6345,48.8911,80608.0
2015-06-01 13:00:00,51.42,51.45,51.12,51.2,107449.0,48.8816,48.9101,48.5964,48.6725,107449.0
2015-06-01 13:30:00,51.21,51.23,51.07,51.14,169127.0,48.682,48.701,48.5489,48.6154,169127.0
2015-06-01 14:00:00,51.13,51.43,51.13,51.43,106193.0,48.6059,48.8911,48.6059,48.8911,106193.0
2015-06-01 14:30:00,51.43,51.45,51.11,51.22,138917.0,48.8911,48.9101,48.5869,48.6915,138917.0
2015-06-01 15:00:00,51.21,51.65,51.21,51.49,145841.0,48.682,49.1003,48.682,48.9482,145841.0
2015-06-01 15:30:00,51.49,51.51,51.14,51.21,347067.0,48.9482,48.9672,48.6154,48.682,347067.0
2015-06-02 09:30:00,50.73,51.65,50.7,51.52,250596.0,48.2257,49.1003,48.1972,48.9767,250596.0
2015-06-02 10:00:00,51.45,52.05,51.41,51.75,76065.0,48.9101,49.4805,48.8721,49.1953,76065.0
2015-06-02 10:30:00,51.72,52.17,51.56,51.84,144118.0,49.1668,49.5946,49.0147,49.2809,144118.0
2015-06-02 11:00:00,51.82,51.96,51.52,51.54,64342.0,49.2619,49.395,48.9767,48.9957,64342.0
2015-06-02 11:30:00,51.56,51.72,51.48,51.53,115600.0,49.0147,49.1668,48.9387,48.9862,115600.0
2015-06-02 12:00:00,51.52,51.84,51.48,51.76,118988.0,48.9767,49.2809,48.9387,49.2048,118988.0
2015-06-02 12:30:00,51.74,51.87,51.56,51.56,77348.0,49.1858,49.3094,49.0147,49.0147,77348.0
2015-06-02 13:00:00,51.55,51.78,51.52,51.63,80197.0,49.0052,49.2238,48.9767,49.0813,80197.0
2015-06-02 13:30:00,51.65,52.23,51.64,52.21,159334.0,49.1003,49.6516,49.0908,49.6326,159334.0
2015-06-02 14:00:00,52.2,52.32,51.92,52.21,81761.0,49.6231,49.7372,49.3569,49.6326,81761.0
2015-06-02 14:30:00,52.2,52.2,51.81,52.05,101298.0,49.6231,49.6231,49.2524,49.4805,101298.0
2015-06-02 15:00:00,52.05,52.12,51.99,51.99,77440.0,49.4805,49.5471,49.4235,49.4235,77440.0
2015-06-02 15:30:00,51.97,52.09,51.93,51.99,217343.0,49.4045,49.5185,49.3664,49.4235,217343.0
2015-06-03 09:30:00,52.08,52.55,51.99,52.35,25253.0,49.509,49.9558,49.4235,49.7657,25253.0
2015-06-03 10:00:00,52.39,52.55,52.3,52.49,34219.0,49.8037,49.9558,49.7182,49.8988,34219.0
2015-06-03 10:30:00,52.52,52.73,52.44,52.72,54610.0,49.9273,50.1269,49.8513,50.1174,54610.0
2015-06-03 11:00:00,52.7,52.8,52.56,52.71,40696.0,50.0984,50.1935,49.9653,50.1079,40696.0
2015-06-03 11:30:00,52.72,52.75,52.58,52.67,39617.0,50.1174,50.146,49.9844,50.0699,39617.0
2015-06-03 12:00:00,52.65,52.65,52.57,52.65,38024.0,50.0509,50.0509,49.9748,50.0509,38024.0
2015-06-03 12:30:00,52.66,52.67,52.46,52.53,55828.0,50.0604,50.0699,49.8703,49.9368,55828.0
2015-06-03 13:00:00,52.53,52.58,52.47,52.52,18402.0,49.9368,49.9844,49.8798,49.9273,18402.0
2015-06-03 13:30:00,52.52,52.6,52.5,52.52,18139.0,49.9273,50.0034,49.9083,49.9273,18139.0
2015-06-03 14:00:00,52.53,52.67,52.53,52.59,20494.0,49.9368,50.0699,49.9368,49.9939,20494.0
2015-06-03 14:30:00,52.57,52.61,52.48,52.57,28836.0,49.9748,50.0129,49.8893,49.9748,28836.0
2015-06-03 15:00:00,52.55,52.55,52.23,52.27,51537.0,49.9558,49.9558,49.6516,49.6897,51537.0
2015-06-03 15:30:00,52.26,52.41,52.2,52.21,136818.0,49.6802,49.8227,49.6231,49.6326,136818.0
2015-06-04 09:30:00,52.0,52.26,51.83,52.25,38925.0,49.433,49.6802,49.2714,49.6706,38925.0
2015-06-04 10:00:00,52.24,52.41,52.16,52.21,39005.0,49.6611,49.8227,49.5851,49.6326,39005.0
2015-06-04 10:30:00,52.2,52.24,51.9,51.9,27560.0,49.6231,49.6611,49.3379,49.3379,27560.0
2015-06-04 11:00:00,51.9,51.91,51.7,51.77,38971.0,49.3379,49.3474,49.1478,49.2143,38971.0
2015-06-04 11:30:00,51.76,51.84,51.6,51.78,26743.0,49.2048,49.2809,49.0527,49.2238,26743.0
2015-06-04 12:00:00,51.78,51.89,51.75,51.8,26476.0,49.2238,49.3284,49.1953,49.2429,26476.0
2015-06-04 12:30:00,51.76,51.83,51.61,51.61,19200.0,49.2048,49.2714,49.0622,49.0622,19200.0
2015-06-04 13:00:00,51.6,51.62,51.27,51.45,42341.0,49.0527,49.0717,48.739,48.9101,42341.0
2015-06-04 13:30:00,51.43,51.43,51.24,51.27,41344.0,48.8911,48.8911,48.7105,48.739,41344.0
2015-06-04 14:00:00,51.29,51.38,51.23,51.32,47722.0,48.758,48.8436,48.701,48.7866,47722.0
2015-06-04 14:30:00,51.31,51.38,51.2,51.23,56858.0,48.777,48.8436,48.6725,48.701,56858.0
2015-06-04 15:00:00,51.23,51.28,51.04,51.06,70378.0,48.701,48.7485,48.5204,48.5394,70378.0
2015-06-04 15:30:00,51.05,51.22,51.02,51.09,156853.0,48.5299,48.6915,48.5014,48.5679,156853.0
2015-06-05 09:30:00,51.3,51.6,50.79,51.6,115432.0,48.7675,49.0527,48.2827,49.0527,115432.0
2015-06-05 10:00:00,51.6,51.69,51.15,51.25,89318.0,49.0527,49.1383,48.6249,48.72,89318.0
2015-06-05 10:30:00,51.27,51.61,51.12,51.26,175828.0,48.739,49.0622,48.5964,48.7295,175828.0
2015-06-05 11:00:00,51.27,51.31,51.09,51.27,127811.0,48.739,48.777,48.5679,48.739,127811.0
2015-06-05 11:30:00,51.27,51.27,51.08,51.16,69987.0,48.739,48.739,48.5584,48.6345,69987.0
2015-06-05 12:00:00,51.17,51.25,51.14,51.18,71457.0,48.644,48.72,48.6154,48.6535,71457.0
2015-06-05 12:30:00,51.18,51.26,51.16,51.23,40882.0,48.6535,48.7295,48.6345,48.701,40882.0
2015-06-05 13:00:00,51.23,51.25,51.09,51.09,151406.0,48.701,48.72,48.5679,48.5679,151406.0
2015-06-05 13:30:00,51.09,51.25,51.09,51.23,252245.0,48.5679,48.72,48.5679,48.701,252245.0
2015-06-05 14:00:00,51.25,51.36,51.19,51.25,131556.0,48.72,48.8246,48.663,48.72,131556.0
2015-06-05 14:30:00,51.26,51.31,51.13,51.2,323179.0,48.7295,48.777,48.6059,48.6725,323179.0
2015-06-05 15:00:00,51.21,51.27,51.1,51.1,1186552.0,48.682,48.739,48.5774,48.5774,1186552.0
2015-06-05 15:30:00,51.11,51.34,51.07,51.26,251705.0,48.5869,48.8056,48.5489,48.7295,251705.0
2015-06-08 09:30:00,51.11,51.61,50.92,51.21,53579.0,48.5869,49.0622,48.4063,48.682,53579.0
2015-06-08 10:00:00,51.23,51.25,51.09,51.13,38734.0,48.701,48.72,48.5679,48.6059,38734.0
2015-06-08 10:30:00,51.13,51.18,50.93,50.93,89398.0,48.6059,48.6535,48.4158,48.4158,89398.0
2015-06-08 11:00:00,50.95,51.06,50.84,50.89,102808.0,48.4348,48.5394,48.3303,48.3778,102808.0
2015-06-08 11:30:00,50.88,51.06,50.86,51.0,89499.0,48.3683,48.5394,48.3493,48.4824,89499.0
2015-06-08 12:00:00,51.0,51.07,50.99,51.05,58295.0,48.4824,48.5489,48.4728,48.5299,58295.0
2015-06-08 12:30:00,51.05,51.05,50.73,50.8,57522.0,48.5299,48.5299,48.2257,48.2922,57522.0
2015-06-08 13:00:00,50.8,50.94,50.75,50.86,69499.0,48.2922,48.4253,48.2447,48.3493,69499.0
2015-06-08 13:30:00,50.86,50.86,50.58,50.6,82954.0,48.3493,48.3493,48.0831,48.1021,82954.0
2015-06-08 14:00:00,50.58,50.59,50.41,50.58,64636.0,48.0831,48.0926,47.9215,48.0831,64636.0
2015-06-08 14:30:00,50.59,50.63,50.4,50.4,279720.0,48.0926,48.1306,47.912,47.912,279720.0
2015-06-08 15:00:00,50.4,50.48,50.21,50.27,225090.0,47.912,47.988,47.7314,47.7884,225090.0
2015-06-08 15:30:00,50.27,50.3,50.03,50.07,439429.0,47.7884,47.8169,47.5602,47.5983,439429.0
2015-06-09 09:30:00,50.17,50.74,50.15,50.26,92439.0,47.6933,48.2352,47.6743,47.7789,92439.0
2015-06-09 10:00:00,50.22,50.22,49.57,49.65,88992.0,47.7409,47.7409,47.1229,47.199,88992.0
2015-06-09 10:30:00,49.66,49.93,49.59,49.86,138809.0,47.2085,47.4652,47.142,47.3986,138809.0
2015-06-09 11:00:00,49.86,50.34,49.85,50.12,105501.0,47.3986,47.8549,47.3891,47.6458,105501.0
2015-06-09 11:30:00,50.12,50.34,50.12,50.18,76819.0,47.6458,47.8549,47.6458,47.7028,76819.0
2015-06-09 12:00:00,50.18,50.21,49.94,50.0,64576.0,47.7028,47.7314,47.4747,47.5317,64576.0
2015-06-09 12:30:00,50.0,50.0,49.86,49.96,66789.0,47.5317,47.5317,47.3986,47.4937,66789.0
2015-06-09 13:00:00,50.0,50.01,49.86,49.93,45563.0,47.5317,47.5412,47.3986,47.4652,45563.0
2015-06-09 13:30:00,49.95,49.97,49.78,49.89,52951.0,47.4842,47.5032,47.3226,47.4271,52951.0
2015-06-09 14:00:00,49.89,49.9,49.68,49.86,102048.0,47.4271,47.4367,47.2275,47.3986,102048.0
2015-06-09 14:30:00,49.86,49.88,49.64,49.66,57297.0,47.3986,47.4176,47.1895,47.2085,57297.0
2015-06-09 15:00:00,49.66,49.85,49.63,49.73,100249.0,47.2085,47.3891,47.18,47.275,100249.0
2015-06-09 15:30:00,49.73,49.91,49.7,49.82,256408.0,47.275,47.4462,47.2465,47.3606,256408.0
2015-06-10 09:30:00,50.06,50.45,49.7,49.91,138934.0,47.5888,47.9595,47.2465,47.4462,138934.0
2015-06-10 10:00:00,49.94,50.55,49.88,50.55,112325.0,47.4747,48.0546,47.4176,48.0546,112325.0
2015-06-10 10:30:00,50.57,50.66,50.42,50.48,79586.0,48.0736,48.1591,47.931,47.988,79586.0
2015-06-10 11:00:00,50.49,50.72,50.42,50.63,134978.0,47.9975,48.2162,47.931,48.1306,134978.0
2015-06-10 11:30:00,50.65,50.82,50.64,50.82,51792.0,48.1496,48.3112,48.1401,48.3112,51792.0
2015-06-10 12:00:00,50.82,50.88,50.67,50.71,46362.0,48.3112,48.3683,48.1686,48.2067,46362.0
2015-06-10 12:30:00,50.72,50.72,50.31,50.36,90466.0,48.2162,48.2162,47.8264,47.8739,90466.0
2015-06-10 13:00:00,50.38,50.39,50.2,50.2,44691.0,47.893,47.9025,47.7218,47.7218,44691.0
2015-06-10 13:30:00,50.2,50.36,50.19,50.28,54952.0,47.7218,47.8739,47.7123,47.7979,54952.0
2015-06-10 14:00:00,50.3,50.5,50.19,50.48,1132870.0,47.8169,48.007,47.7123,47.988,1132870.0
2015-06-10 14:30:00,50.48,51.03,50.48,50.98,317048.0,47.988,48.5109,47.988,48.4633,317048.0
2015-06-10 15:00:00,50.98,50.99,50.69,50.69,164458.0,48.4633,48.4728,48.1877,48.1877,164458.0
2015-06-10 15:30:00,50.7,50.82,50.64,50.74,228558.0,48.1972,48.3112,48.1401,48.2352,228558.0
2015-06-11 09:30:00,50.9,51.24,50.77,50.94,142147.0,48.3873,48.7105,48.2637,48.4253,142147.0
2015-06-11 10:00:00,50.98,51.13,50.9,50.91,35240.0,48.4633,48.6059,48.3873,48.3968,35240.0
2015-06-11 10:30:00,50.88,50.88,50.67,50.69,67138.0,48.3683,48.3683,48.1686,48.1877,67138.0
2015-06-11 11:00:00,50.68,50.72,50.65,50.67,36376.0,48.1781,48.2162,48.1496,48.1686,36376.0
2015-06-11 11:30:00,50.67,50.73,50.62,50.72,57052.0,48.1686,48.2257,48.1211,48.2162,57052.0
2015-06-11 12:00:00,50.73,50.74,50.61,50.65,42890.0,48.2257,48.2352,48.1116,48.1496,42890.0
2015-06-11 12:30:00,50.63,50.72,50.58,50.7,76858.0,48.1306,48.2162,48.0831,48.1972,76858.0
2015-06-11 13:00:00,50.71,50.71,50.68,50.68,66047.0,48.2067,48.2067,48.1781,48.1781,66047.0
2015-06-11 13:30:00,50.69,50.72,50.67,50.71,52245.0,48.1877,48.2162,48.1686,48.2067,52245.0
2015-06-11 14:00:00,50.72,50.75,50.66,50.67,53233.0,48.2162,48.2447,48.1591,48.1686,53233.0
2015-06-11 14:30:00,50.67,50.7,50.52,50.54,49628.0,48.1686,48.1972,48.026,48.0451,49628.0
2015-06-11 15:00:00,50.53,50.62,50.53,50.59,68191.0,48.0356,48.1211,48.0356,48.0926,68191.0
2015-06-11 15:30:00,50.58,50.6,50.45,50.53,150062.0,48.0831,48.1021,47.9595,48.0356,150062.0
2015-06-12 09:30:00,50.0,50.69,49.78,50.67,97781.0,47.5317,48.1877,47.3226,48.1686,97781.0
2015-06-12 10:00:00,50.66,50.85,50.6,50.73,43000.0,48.1591,48.3398,48.1021,48.2257,43000.0
2015-06-12 10:30:00,50.71,50.75,50.49,50.52,128150.0,48.2067,48.2447,47.9975,48.026,128150.0
2015-06-12 11:00:00,50.51,50.78,50.49,50.76,102307.0,48.0165,48.2732,47.9975,48.2542,102307.0
2015-06-12 11:30:00,50.76,50.78,50.57,50.67,52983.0,48.2542,48.2732,48.0736,48.1686,52983.0
2015-06-12 12:00:00,50.68,50.79,50.68,50.79,28417.0,48.1781,48.2827,48.1781,48.2827,28417.0
2015-06-12 12:30:00,50.76,50.79,50.65,50.68,30977.0,48.2542,48.2827,48.1496,48.1781,30977.0
2015-06-12 13:00:00,50.67,50.69,50.57,50.6,25440.0,48.1686,48.1877,48.0736,48.1021,25440.0
2015-06-12 13:30:00,50.61,50.73,50.6,50.7,38876.0,48.1116,48.2257,48.1021,48.1972,38876.0
2015-06-12 14:00:00,50.7,50.7,50.32,50.41,95509.0,48.1972,48.1972,47.8359,47.9215,95509.0
2015-06-12 14:30:00,50.41,50.42,50.24,50.36,52576.0,47.9215,47.931,47.7599,47.8739,52576.0
2015-06-12 15:00:00,50.36,50.48,50.34,50.4,58885.0,47.8739,47.988,47.8549,47.912,58885.0
2015-06-12 15:30:00,50.41,50.51,50.4,50.43,144968.0,47.9215,48.0165,47.912,47.9405,144968.0
2015-06-15 09:30:00,50.14,50.36,49.82,50.34,43092.0,47.6648,47.8739,47.3606,47.8549,43092.0
2015-06-15 10:00:00,50.3,50.58,50.23,50.55,54837.0,47.8169,48.0831,47.7504,48.0546,54837.0
2015-06-15 10:30:00,50.56,50.63,50.38,50.46,54884.0,48.0641,48.1306,47.893,47.969,54884.0
2015-06-15 11:00:00,50.47,50.87,50.47,50.7,46348.0,47.9785,48.3588,47.9785,48.1972,46348.0
2015-06-15 11:30:00,50.73,50.73,50.56,50.64,31664.0,48.2257,48.2257,48.0641,48.1401,31664.0
2015-06-15 12:00:00,50.6,50.68,50.47,50.55,74174.0,48.1021,48.1781,47.9785,48.0546,74174.0
2015-06-15 12:30:00,50.52,50.59,50.45,50.53,24778.0,48.026,48.0926,47.9595,48.0356,24778.0
2015-06-15 13:00:00,50.53,50.53,50.44,50.5,57041.0,48.0356,48.0356,47.95,48.007,57041.0
2015-06-15 13:30:00,50.49,50.52,50.39,50.4,53813.0,47.9975,48.026,47.9025,47.912,53813.0
2015-06-15 14:00:00,50.41,50.47,50.38,50.39,44297.0,47.9215,47.9785,47.893,47.9025,44297.0
2015-06-15 14:30:00,50.39,50.4,50.18,50.22,57223.0,47.9025,47.912,47.7028,47.7409,57223.0
2015-06-15 15:00:00,50.23,50.25,50.18,50.18,53600.0,47.7504,47.7694,47.7028,47.7028,53600.0
2015-06-15 15:30:00,50.2,50.26,50.06,50.1,166117.0,47.7218,47.7789,47.5888,47.6268,166117.0
2015-06-16 09:30:00,50.13,50.13,49.53,49.72,63702.0,47.6553,47.6553,47.0849,47.2655,63702.0
2015-06-16 10:00:00,49.72,49.88,49.31,49.61,151173.0,47.2655,47.4176,46.8758,47.161,151173.0
2015-06-16 10:30:00,49.61,49.67,49.34,49.53,220437.0,47.161,47.218,46.9043,47.0849,220437.0
2015-06-16 11:00:00,49.56,49.65,49.51,49.54,61007.0,47.1134,47.199,47.0659,47.0944,61007.0
2015-06-16 11:30:00,49.51,49.66,49.4,49.53,77885.0,47.0659,47.2085,46.9613,47.0849,77885.0
2015-06-16 12:00:00,49.53,49.66,49.51,49.59,58308.0,47.0849,47.2085,47.0659,47.142,58308.0
2015-06-16 12:30:00,49.6,49.68,49.59,49.6,40530.0,47.1515,47.2275,47.142,47.1515,40530.0
2015-06-16 13:00:00,49.61,49.7,49.58,49.66,39766.0,47.161,47.2465,47.1325,47.2085,39766.0
2015-06-16 13:30:00,49.67,49.77,49.65,49.68,28852.0,47.218,47.3131,47.199,47.2275,28852.0
2015-06-16 14:00:00,49.67,49.75,49.59,49.72,70558.0,47.218,47.2941,47.142,47.2655,70558.0
2015-06-16 14:30:00,49.7,49.77,49.65,49.77,54038.0,47.2465,47.3131,47.199,47.3131,54038.0
2015-06-16 15:00:00,49.76,49.82,49.66,49.7,124058.0,47.3036,47.3606,47.2085,47.2465,124058.0
2015-06-16 15:30:00,49.69,49.75,49.62,49.67,142013.0,47.237,47.2941,47.1705,47.218,142013.0
2015-06-17 09:30:00,49.83,50.0,49.67,49.85,63183.0,47.3701,47.5317,47.218,47.3891,63183.0
2015-06-17 10:00:00,49.85,49.88,49.41,49.55,115511.0,47.3891,47.4176,46.9708,47.1039,115511.0
2015-06-17 10:30:00,49.53,49.57,49.23,49.3,57214.0,47.0849,47.1229,46.7997,46.8663,57214.0
2015-06-17 11:00:00,49.31,49.37,49.19,49.21,20123.0,46.8758,46.9328,46.7617,46.7807,20123.0
2015-06-17 11:30:00,49.17,49.37,49.15,49.19,30196.0,46.7427,46.9328,46.7237,46.7617,30196.0
2015-06-17 12:00:00,49.19,49.21,48.88,48.93,54380.0,46.7617,46.7807,46.467,46.5145,54380.0
2015-06-17 12:30:00,48.9,49.0,48.77,48.81,48606.0,46.486,46.5811,46.3624,46.4005,48606.0
2015-06-17 13:00:00,48.81,49.13,48.79,49.13,88407.0,46.4005,46.7047,46.3814,46.7047,88407.0
2015-06-17 13:30:00,49.13,49.19,49.0,49.03,38549.0,46.7047,46.7617,46.5811,46.6096,38549.0
2015-06-17 14:00:00,49.0,49.3,49.0,49.2,77267.0,46.5811,46.8663,46.5811,46.7712,77267.0
2015-06-17 14:30:00,49.18,49.58,49.16,49.54,67138.0,46.7522,47.1325,46.7332,47.0944,67138.0
2015-06-17 15:00:00,49.54,49.69,49.41,49.47,80241.0,47.0944,47.237,46.9708,47.0279,80241.0
2015-06-17 15:30:00,49.47,49.52,49.37,49.42,101024.0,47.0279,47.0754,46.9328,46.9803,101024.0
2015-06-18 09:30:00,49.55,50.13,49.38,50.07,89551.0,47.1039,47.6553,46.9423,47.5983,89551.0
2015-06-18 10:00:00,50.1,50.51,50.08,50.23,179836.0,47.6268,48.0165,47.6078,47.7504,179836.0
2015-06-18 10:30:00,50.25,50.48,50.14,50.47,105523.0,47.7694,47.988,47.6648,47.9785,105523.0
2015-06-18 11:00:00,50.47,50.78,50.43,50.74,94347.0,47.9785,48.2732,47.9405,48.2352,94347.0
2015-06-18 11:30:00,50.74,50.86,50.64,50.66,90822.0,48.2352,48.3493,48.1401,48.1591,90822.0
2015-06-18 12:00:00,50.68,50.79,50.57,50.61,75062.0,48.1781,48.2827,48.0736,48.1116,75062.0
2015-06-18 12:30:00,50.63,50.8,50.6,50.6,38192.0,48.1306,48.2922,48.1021,48.1021,38192.0
2015-06-18 13:00:00,50.59,50.76,50.55,50.65,39339.0,48.0926,48.2542,48.0546,48.1496,39339.0
2015-06-18 13:30:00,50.67,50.67,50.45,50.56,66270.0,48.1686,48.1686,47.9595,48.0641,66270.0
2015-06-18 14:00:00,50.57,50.62,50.47,50.56,37294.0,48.0736,48.1211,47.9785,48.0641,37294.0
2015-06-18 14:30:00,50.55,50.71,50.51,50.69,63138.0,48.0546,48.2067,48.0165,48.1877,63138.0
2015-06-18 15:00:00,50.69,50.71,50.52,50.56,102149.0,48.1877,48.2067,48.026,48.0641,102149.0
2015-06-18 15:30:00,50.56,50.72,50.56,50.66,291158.0,48.0641,48.2162,48.0641,48.1591,291158.0
2015-06-19 09:30:00,50.61,50.61,49.82,50.07,147448.0,48.1116,48.1116,47.3606,47.5983,147448.0
2015-06-19 10:00:00,50.04,50.36,49.94,50.29,101617.0,47.5697,47.8739,47.4747,47.8074,101617.0
2015-06-19 10:30:00,50.29,50.3,49.92,49.98,67285.0,47.8074,47.8169,47.4557,47.5127,67285.0
2015-06-19 11:00:00,49.98,50.07,49.61,49.64,77672.0,47.5127,47.5983,47.161,47.1895,77672.0
2015-06-19 11:30:00,49.65,49.88,49.5,49.53,83441.0,47.199,47.4176,47.0564,47.0849,83441.0
2015-06-19 12:00:00,49.53,49.67,49.51,49.57,46752.0,47.0849,47.218,47.0659,47.1229,46752.0
2015-06-19 12:30:00,49.55,49.66,49.54,49.62,95880.0,47.1039,47.2085,47.0944,47.1705,95880.0
2015-06-19 13:00:00,49.62,49.65,49.52,49.53,50420.0,47.1705,47.199,47.0754,47.0849,50420.0
2015-06-19 13:30:00,49.52,49.63,49.46,49.58,85328.0,47.0754,47.18,47.0184,47.1325,85328.0
2015-06-19 14:00:00,49.57,49.63,49.4,49.49,107132.0,47.1229,47.18,46.9613,47.0469,107132.0
2015-06-19 14:30:00,49.48,49.62,49.34,49.37,115337.0,47.0374,47.1705,46.9043,46.9328,115337.0
2015-06-19 15:00:00,49.35,49.45,48.99,49.04,252968.0,46.9138,47.0089,46.5716,46.6191,252968.0
2015-06-19 15:30:00,49.04,49.15,48.85,48.92,536607.0,46.6191,46.7237,46.4385,46.505,536607.0
2015-06-22 09:30:00,49.3,49.3,48.3,48.45,149241.0,46.8663,46.8663,45.9156,46.0582,149241.0
2015-06-22 10:00:00,48.43,49.04,48.42,48.97,160471.0,46.0392,46.6191,46.0297,46.5526,160471.0
2015-06-22 10:30:00,48.95,49.13,48.95,49.12,144810.0,46.5336,46.7047,46.5336,46.6952,144810.0
2015-06-22 11:00:00,49.12,49.44,49.07,49.43,112704.0,46.6952,46.9994,46.6476,46.9899,112704.0
2015-06-22 11:30:00,49.43,49.52,48.9,48.95,94398.0,46.9899,47.0754,46.486,46.5336,94398.0
2015-06-22 12:00:00,48.94,49.0,48.73,48.74,115953.0,46.524,46.5811,46.3244,46.3339,115953.0
2015-06-22 12:30:00,48.72,48.84,48.68,48.68,33843.0,46.3149,46.429,46.2769,46.2769,33843.0
2015-06-22 13:00:00,48.69,48.79,48.62,48.71,36034.0,46.2864,46.3814,46.2198,46.3054,36034.0
2015-06-22 13:30:00,48.72,48.73,48.54,48.6,51427.0,46.3149,46.3244,46.1438,46.2008,51427.0
2015-06-22 14:00:00,48.6,48.78,48.6,48.76,59930.0,46.2008,46.3719,46.2008,46.3529,59930.0
2015-06-22 14:30:00,48.77,48.86,48.71,48.73,75455.0,46.3624,46.448,46.3054,46.3244,75455.0
2015-06-22 15:00:00,48.73,48.75,48.66,48.7,121398.0,46.3244,46.3434,46.2579,46.2959,121398.0
2015-06-22 15:30:00,48.7,48.87,48.68,48.84,229652.0,46.2959,46.4575,46.2769,46.429,229652.0
2015-06-23 09:30:00,48.85,49.17,48.78,49.02,126477.0,46.4385,46.7427,46.3719,46.6001,126477.0
2015-06-23 10:00:00,49.03,49.23,48.98,49.05,63978.0,46.6096,46.7997,46.5621,46.6286,63978.0
2015-06-23 10:30:00,49.08,49.24,49.05,49.15,60119.0,46.6571,46.8092,46.6286,46.7237,60119.0
2015-06-23 11:00:00,49.14,49.37,49.12,49.29,68702.0,46.7142,46.9328,46.6952,46.8568,68702.0
2015-06-23 11:30:00,49.3,49.67,49.29,49.48,150774.0,46.8663,47.218,46.8568,47.0374,150774.0
2015-06-23 12:00:00,49.48,49.49,49.4,49.47,80557.0,47.0374,47.0469,46.9613,47.0279,80557.0
2015-06-23 12:30:00,49.46,49.52,49.4,49.46,73356.0,47.0184,47.0754,46.9613,47.0184,73356.0
2015-06-23 13:00:00,49.46,49.52,49.44,49.47,47048.0,47.0184,47.0754,46.9994,47.0279,47048.0
2015-06-23 13:30:00,49.48,49.51,49.39,49.4,73762.0,47.0374,47.0659,46.9518,46.9613,73762.0
2015-06-23 14:00:00,49.4,49.5,49.39,49.49,63134.0,46.9613,47.0564,46.9518,47.0469,63134.0
2015-06-23 14:30:00,49.49,49.51,49.46,49.5,86020.0,47.0469,47.0659,47.0184,47.0564,86020.0
2015-06-23 15:00:00,49.5,49.51,49.35,49.36,57255.0,47.0564,47.0659,46.9138,46.9233,57255.0
2015-06-23 15:30:00,49.36,49.5,49.36,49.39,189115.0,46.9233,47.0564,46.9233,46.9518,189115.0
2015-06-24 09:30:00,49.18,49.5,49.07,49.32,16444.0,46.7522,47.0564,46.6476,46.8853,16444.0
2015-06-24 10:00:00,49.35,49.35,49.12,49.32,31759.0,46.9138,46.9138,46.6952,46.8853,31759.0
2015-06-24 10:30:00,49.32,49.32,49.11,49.11,27706.0,46.8853,46.8853,46.6857,46.6857,27706.0
2015-06-24 11:00:00,49.11,49.13,48.94,48.94,72316.0,46.6857,46.7047,46.524,46.524,72316.0
2015-06-24 11:30:00,48.95,48.99,48.62,48.71,125018.0,46.5336,46.5716,46.2198,46.3054,125018.0
2015-06-24 12:00:00,48.71,48.71,48.55,48.57,29685.0,46.3054,46.3054,46.1533,46.1723,29685.0
2015-06-24 12:30:00,48.54,48.69,48.54,48.57,60830.0,46.1438,46.2864,46.1438,46.1723,60830.0
2015-06-24 13:00:00,48.57,48.57,48.21,48.21,84817.0,46.1723,46.1723,45.8301,45.8301,84817.0
2015-06-24 13:30:00,48.19,48.31,48.09,48.14,110361.0,45.8111,45.9251,45.716,45.7635,110361.0
2015-06-24 14:00:00,48.14,48.26,48.11,48.26,49645.0,45.7635,45.8776,45.735,45.8776,49645.0
2015-06-24 14:30:00,48.27,48.38,48.26,48.32,56441.0,45.8871,45.9917,45.8776,45.9347,56441.0
2015-06-24 15:00:00,48.32,48.36,48.24,48.29,64377.0,45.9347,45.9727,45.8586,45.9061,64377.0
2015-06-24 15:30:00,48.29,48.36,48.18,48.25,286880.0,45.9061,45.9727,45.8016,45.8681,286880.0
2015-06-25 09:30:00,48.16,48.38,46.7,47.52,548885.0,45.7826,45.9917,44.3946,45.1741,548885.0
2015-06-25 10:00:00,47.54,47.54,46.79,46.8,192681.0,45.1932,45.1932,44.4802,44.4897,192681.0
2015-06-25 10:30:00,46.79,46.88,46.09,46.41,555183.0,44.4802,44.5657,43.8147,44.1189,555183.0
2015-06-25 11:00:00,46.42,46.43,45.79,45.96,374262.0,44.1284,44.138,43.5295,43.6912,374262.0
2015-06-25 11:30:00,45.98,46.39,45.73,46.02,525081.0,43.7102,44.0999,43.4725,43.7482,525081.0
2015-06-25 12:00:00,46.03,46.27,46.0,46.09,361896.0,43.7577,43.9859,43.7292,43.8147,361896.0
2015-06-25 12:30:00,46.1,46.18,45.69,45.86,195872.0,43.8242,43.9003,43.4345,43.5961,195872.0
2015-06-25 13:00:00,45.88,46.0,45.61,45.68,511580.0,43.6151,43.7292,43.3584,43.425,511580.0
2015-06-25 13:30:00,45.68,45.81,45.46,45.75,343588.0,43.425,43.5486,43.2158,43.4915,343588.0
2015-06-25 14:00:00,45.75,45.88,45.18,45.35,366101.0,43.4915,43.6151,42.9497,43.1113,366101.0
2015-06-25 14:30:00,45.34,45.71,45.29,45.65,560304.0,43.1018,43.4535,43.0542,43.3965,560304.0
2015-06-25 15:00:00,45.65,46.15,45.64,46.08,513416.0,43.3965,43.8718,43.387,43.8052,513416.0
2015-06-25 15:30:00,46.09,46.11,45.61,45.83,849863.0,43.8147,43.8337,43.3584,43.5676,849863.0
2015-06-26 09:30:00,45.93,46.12,45.74,45.94,244810.0,43.6626,43.8433,43.482,43.6721,244810.0
2015-06-26 10:00:00,45.94,46.11,45.7,46.09,159654.0,43.6721,43.8337,43.444,43.8147,159654.0
2015-06-26 10:30:00,46.11,46.36,45.69,45.7,248883.0,43.8337,44.0714,43.4345,43.444,248883.0
2015-06-26 11:00:00,45.69,45.91,45.66,45.7,108478.0,43.4345,43.6436,43.406,43.444,108478.0
2015-06-26 11:30:00,45.7,45.98,45.62,45.97,112321.0,43.444,43.7102,43.3679,43.7007,112321.0
2015-06-26 12:00:00,45.97,46.32,45.95,46.27,126902.0,43.7007,44.0334,43.6816,43.9859,126902.0
2015-06-26 12:30:00,46.26,46.3,46.02,46.05,120907.0,43.9763,44.0144,43.7482,43.7767,120907.0
2015-06-26 13:00:00,46.05,46.06,45.83,45.99,79687.0,43.7767,43.7862,43.5676,43.7197,79687.0
2015-06-26 13:30:00,45.98,46.22,45.86,46.17,107503.0,43.7102,43.9383,43.5961,43.8908,107503.0
2015-06-26 14:00:00,46.17,46.38,46.04,46.37,238485.0,43.8908,44.0904,43.7672,44.0809,238485.0
2015-06-26 14:30:00,46.35,46.58,46.23,46.26,292533.0,44.0619,44.2805,43.9478,43.9763,292533.0
2015-06-26 15:00:00,46.29,46.43,46.27,46.34,143302.0,44.0049,44.138,43.9859,44.0524,143302.0
2015-06-26 15:30:00,46.34,46.37,46.14,46.3,424353.0,44.0524,44.0809,43.8623,44.0144,424353.0
2015-06-29 09:30:00,45.95,46.1,45.69,45.96,115287.0,43.6816,43.8242,43.4345,43.6912,115287.0
2015-06-29 10:00:00,45.93,46.07,45.84,46.0,154542.0,43.6626,43.7957,43.5771,43.7292,154542.0
2015-06-29 10:30:00,45.93,46.06,45.86,45.86,94460.0,43.6626,43.7862,43.5961,43.5961,94460.0
2015-06-29 11:00:00,45.88,45.88,45.74,45.79,81034.0,43.6151,43.6151,43.482,43.5295,81034.0
2015-06-29 11:30:00,45.79,46.01,45.7,45.99,87066.0,43.5295,43.7387,43.444,43.7197,87066.0
2015-06-29 12:00:00,45.97,46.0,45.86,45.88,75410.0,43.7007,43.7292,43.5961,43.6151,75410.0
2015-06-29 12:30:00,45.86,45.94,45.71,45.75,92784.0,43.5961,43.6721,43.4535,43.4915,92784.0
2015-06-29 13:00:00,45.76,45.78,45.37,45.39,138676.0,43.501,43.52,43.1303,43.1493,138676.0
2015-06-29 13:30:00,45.4,45.47,45.27,45.44,73235.0,43.1588,43.2253,43.0352,43.1968,73235.0
2015-06-29 14:00:00,45.42,45.48,45.33,45.43,95470.0,43.1778,43.2349,43.0923,43.1873,95470.0
2015-06-29 14:30:00,45.45,45.55,45.39,45.47,98365.0,43.2063,43.3014,43.1493,43.2253,98365.0
2015-06-29 15:00:00,45.45,45.51,45.15,45.19,180628.0,43.2063,43.2634,42.9211,42.9592,180628.0
2015-06-29 15:30:00,45.19,45.24,44.96,44.99,341021.0,42.9592,43.0067,42.7405,42.769,341021.0
2015-06-30 09:30:00,45.29,45.76,45.2,45.4,118149.0,43.0542,43.501,42.9687,43.1588,118149.0
2015-06-30 10:00:00,45.39,45.66,45.07,45.17,98093.0,43.1493,43.406,42.8451,42.9402,98093.0
2015-06-30 10:30:00,45.17,45.17,44.79,44.83,88681.0,42.9402,42.9402,42.5789,42.6169,88681.0
2015-06-30 11:00:00,44.85,45.07,44.72,44.73,101853.0,42.636,42.8451,42.5124,42.5219,101853.0
2015-06-30 11:30:00,44.7,44.8,44.55,44.62,97151.0,42.4934,42.5884,42.3508,42.4173,97151.0
2015-06-30 12:00:00,44.63,44.77,44.55,44.57,137678.0,42.4268,42.5599,42.3508,42.3698,137678.0
2015-06-30 12:30:00,44.57,44.6,44.38,44.46,225764.0,42.3698,42.3983,42.1892,42.2652,225764.0
2015-06-30 13:00:00,44.45,44.64,44.35,44.49,154765.0,42.2557,42.4363,42.1606,42.2937,154765.0
2015-06-30 13:30:00,44.51,44.56,44.43,44.46,140979.0,42.3127,42.3603,42.2367,42.2652,140979.0
2015-06-30 14:00:00,44.46,44.79,44.43,44.66,165465.0,42.2652,42.5789,42.2367,42.4553,165465.0
2015-06-30 14:30:00,44.64,44.64,44.27,44.28,118359.0,42.4363,42.4363,42.0846,42.0941,118359.0
2015-06-30 15:00:00,44.29,44.38,44.05,44.11,240956.0,42.1036,42.1892,41.8754,41.9325,240956.0
2015-06-30 15:30:00,44.11,44.23,43.9,44.08,546499.0,41.9325,42.0466,41.7328,41.904,546499.0
2015-07-01 09:30:00,44.4,45.11,44.32,45.08,241613.0,42.2082,42.8831,42.1321,42.8546,241613.0
2015-07-01 10:00:00,45.05,45.23,44.86,45.03,124874.0,42.8261,42.9972,42.6455,42.8071,124874.0
2015-07-01 10:30:00,45.04,45.08,44.73,44.85,172788.0,42.8166,42.8546,42.5219,42.636,172788.0
2015-07-01 11:00:00,44.86,45.12,44.76,44.76,100609.0,42.6455,42.8926,42.5504,42.5504,100609.0
2015-07-01 11:30:00,44.77,44.99,44.73,44.82,126404.0,42.5599,42.769,42.5219,42.6074,126404.0
2015-07-01 12:00:00,44.82,44.87,44.74,44.8,93259.0,42.6074,42.655,42.5314,42.5884,93259.0
2015-07-01 12:30:00,44.81,44.81,44.43,44.43,89984.0,42.5979,42.5979,42.2367,42.2367,89984.0
2015-07-01 13:00:00,44.44,44.44,44.17,44.25,121630.0,42.2462,42.2462,41.9895,42.0656,121630.0
2015-07-01 13:30:00,44.23,44.58,44.23,44.39,85707.0,42.0466,42.3793,42.0466,42.1987,85707.0
2015-07-01 14:00:00,44.39,44.47,44.02,44.04,146722.0,42.1987,42.2747,41.8469,41.8659,146722.0
2015-07-01 14:30:00,44.05,44.1,43.92,43.92,420459.0,41.8754,41.923,41.7519,41.7519,420459.0
2015-07-01 15:00:00,43.93,44.0,43.82,43.94,213966.0,41.7614,41.8279,41.6568,41.7709,213966.0
2015-07-01 15:30:00,43.94,44.11,43.82,44.1,571500.0,41.7709,41.9325,41.6568,41.923,571500.0
2015-07-02 09:30:00,43.93,44.49,43.93,44.18,201155.0,41.7614,42.2937,41.7614,41.999,201155.0
2015-07-02 10:00:00,44.15,44.33,44.07,44.24,380475.0,41.9705,42.1416,41.8945,42.0561,380475.0
2015-07-02 10:30:00,44.24,44.45,44.19,44.19,330390.0,42.0561,42.2557,42.0085,42.0085,330390.0
2015-07-02 11:00:00,44.19,44.23,43.99,44.01,150597.0,42.0085,42.0466,41.8184,41.8374,150597.0
2015-07-02 11:30:00,44.01,44.18,44.0,44.15,94943.0,41.8374,41.999,41.8279,41.9705,94943.0
2015-07-02 12:00:00,44.16,44.33,44.08,44.11,107930.0,41.98,42.1416,41.904,41.9325,107930.0
2015-07-02 12:30:00,44.12,44.2,44.11,44.15,114912.0,41.942,42.018,41.9325,41.9705,114912.0
2015-07-02 13:00:00,44.15,44.33,44.15,44.32,86745.0,41.9705,42.1416,41.9705,42.1321,86745.0
2015-07-02 13:30:00,44.32,44.36,44.25,44.26,133702.0,42.1321,42.1701,42.0656,42.0751,133702.0
2015-07-02 14:00:00,44.26,44.26,44.16,44.17,132374.0,42.0751,42.0751,41.98,41.9895,132374.0
2015-07-02 14:30:00,44.17,44.3,44.16,44.24,201818.0,41.9895,42.1131,41.98,42.0561,201818.0
2015-07-02 15:00:00,44.24,44.35,44.19,44.34,187600.0,42.0561,42.1606,42.0085,42.1511,187600.0
2015-07-02 15:30:00,44.34,44.35,44.27,44.31,410130.0,42.1511,42.1606,42.0846,42.1226,410130.0
2015-07-06 09:30:00,44.0,44.26,43.54,43.74,76582.0,41.8279,42.0751,41.3906,41.5807,76582.0
2015-07-06 10:00:00,43.75,44.04,43.72,43.99,94630.0,41.5903,41.8659,41.5617,41.8184,94630.0
2015-07-06 10:30:00,43.99,44.1,43.96,43.96,140723.0,41.8184,41.923,41.7899,41.7899,140723.0
2015-07-06 11:00:00,43.97,44.08,43.69,43.74,70026.0,41.7994,41.904,41.5332,41.5807,70026.0
2015-07-06 11:30:00,43.72,43.87,43.65,43.73,123603.0,41.5617,41.7043,41.4952,41.5712,123603.0
2015-07-06 12:00:00,43.72,43.72,43.53,43.56,46608.0,41.5617,41.5617,41.3811,41.4096,46608.0
2015-07-06 12:30:00,43.54,43.67,43.48,43.58,54914.0,41.3906,41.5142,41.3336,41.4286,54914.0
2015-07-06 13:00:00,43.56,43.6,43.34,43.35,60762.0,41.4096,41.4477,41.2005,41.21,60762.0
2015-07-06 13:30:00,43.34,43.45,43.21,43.21,101073.0,41.2005,41.3051,41.0769,41.0769,101073.0
2015-07-06 14:00:00,43.21,43.29,43.11,43.19,63713.0,41.0769,41.153,40.9818,41.0579,63713.0
2015-07-06 14:30:00,43.18,43.31,43.16,43.28,66305.0,41.0484,41.172,41.0294,41.1435,66305.0
2015-07-06 15:00:00,43.28,43.51,43.24,43.5,86092.0,41.1435,41.3621,41.1054,41.3526,86092.0
2015-07-06 15:30:00,43.51,43.66,43.48,43.62,273908.0,41.3621,41.5047,41.3336,41.4667,273908.0
2015-07-07 09:30:00,43.77,43.94,43.32,43.55,135688.0,41.6093,41.7709,41.1815,41.4001,135688.0
2015-07-07 10:00:00,43.57,43.66,43.35,43.41,92214.0,41.4191,41.5047,41.21,41.267,92214.0
2015-07-07 10:30:00,43.38,43.39,42.96,43.25,188638.0,41.2385,41.248,40.8393,41.1149,188638.0
2015-07-07 11:00:00,43.26,43.61,43.18,43.49,44451.0,41.1244,41.4572,41.0484,41.3431,44451.0
2015-07-07 11:30:00,43.48,44.15,43.4,44.1,92666.0,41.3336,41.9705,41.2575,41.923,92666.0
2015-07-07 12:00:00,44.09,44.25,43.96,44.21,57970.0,41.9135,42.0656,41.7899,42.0275,57970.0
2015-07-07 12:30:00,44.2,44.76,44.2,44.64,77619.0,42.018,42.5504,42.018,42.4363,77619.0
2015-07-07 13:00:00,44.63,44.71,44.34,44.4,58320.0,42.4268,42.5029,42.1511,42.2082,58320.0
2015-07-07 13:30:00,44.4,44.44,44.08,44.35,68154.0,42.2082,42.2462,41.904,42.1606,68154.0
2015-07-07 14:00:00,44.35,44.37,44.01,44.06,45024.0,42.1606,42.1796,41.8374,41.8849,45024.0
2015-07-07 14:30:00,44.05,44.58,44.01,44.55,67899.0,41.8754,42.3793,41.8374,42.3508,67899.0
2015-07-07 15:00:00,44.52,44.6,44.29,44.5,135926.0,42.3222,42.3983,42.1036,42.3032,135926.0
2015-07-07 15:30:00,44.5,44.56,44.18,44.19,594088.0,42.3032,42.3603,41.999,42.0085,594088.0
2015-07-08 09:30:00,43.79,43.87,43.33,43.39,165328.0,41.6283,41.7043,41.191,41.248,165328.0
2015-07-08 10:00:00,43.39,43.47,43.02,43.23,149063.0,41.248,41.3241,40.8963,41.0959,149063.0
2015-07-08 10:30:00,43.23,43.26,42.91,43.08,372514.0,41.0959,41.1244,40.7917,40.9533,372514.0
2015-07-08 11:00:00,43.08,43.13,42.94,43.05,134596.0,40.9533,41.0009,40.8202,40.9248,134596.0
2015-07-08 11:30:00,43.06,43.12,42.73,42.77,286122.0,40.9343,40.9914,40.6206,40.6586,286122.0
2015-07-08 12:00:00,42.78,42.81,42.4,42.71,176443.0,40.6681,40.6967,40.3069,40.6016,176443.0
2015-07-08 12:30:00,42.69,42.71,42.52,42.7,152669.0,40.5826,40.6016,40.421,40.5921,152669.0
2015-07-08 13:00:00,42.71,42.71,42.51,42.6,117624.0,40.6016,40.6016,40.4115,40.497,117624.0
2015-07-08 13:30:00,42.61,42.71,42.4,42.7,210813.0,40.5065,40.6016,40.3069,40.5921,210813.0
2015-07-08 14:00:00,42.7,42.71,42.56,42.64,142459.0,40.5921,40.6016,40.459,40.535,142459.0
2015-07-08 14:30:00,42.63,42.64,42.45,42.5,278195.0,40.5255,40.535,40.3544,40.402,278195.0
2015-07-08 15:00:00,42.51,42.56,42.25,42.3,249122.0,40.4115,40.459,40.1643,40.2118,249122.0
2015-07-08 15:30:00,42.3,42.44,42.19,42.22,616792.0,40.2118,40.3449,40.1073,40.1358,616792.0
2015-07-09 09:30:00,42.9,43.0,42.15,42.17,233360.0,40.7822,40.8773,40.0692,40.0883,233360.0
2015-07-09 10:00:00,42.19,42.6,42.19,42.43,341385.0,40.1073,40.497,40.1073,40.3354,341385.0
2015-07-09 10:30:00,42.43,42.47,42.16,42.25,164643.0,40.3354,40.3734,40.0787,40.1643,164643.0
2015-07-09 11:00:00,42.24,42.29,42.08,42.1,176973.0,40.1548,40.2023,40.0027,40.0217,176973.0
2015-07-09 11:30:00,42.07,42.1,41.74,41.75,204997.0,39.9932,40.0217,39.6795,39.689,204997.0
2015-07-09 12:00:00,41.74,41.9,41.63,41.88,261061.0,39.6795,39.8316,39.5749,39.8126,261061.0
2015-07-09 12:30:00,41.9,42.01,41.75,41.91,197544.0,39.8316,39.9361,39.689,39.8411,197544.0
2015-07-09 13:00:00,41.91,42.0,41.74,41.87,201264.0,39.8411,39.9266,39.6795,39.8031,201264.0
2015-07-09 13:30:00,41.9,41.91,41.76,41.89,74904.0,39.8316,39.8411,39.6985,39.8221,74904.0
2015-07-09 14:00:00,41.88,41.96,41.64,41.71,123944.0,39.8126,39.8886,39.5844,39.651,123944.0
2015-07-09 14:30:00,41.72,41.85,41.62,41.77,443639.0,39.6605,39.784,39.5654,39.708,443639.0
2015-07-09 15:00:00,41.75,42.05,41.7,41.85,336690.0,39.689,39.9742,39.6415,39.784,336690.0
2015-07-09 15:30:00,41.85,42.06,41.77,41.79,495321.0,39.784,39.9837,39.708,39.727,495321.0
2015-07-10 09:30:00,42.26,42.69,42.1,42.41,166013.0,40.1738,40.5826,40.0217,40.3164,166013.0
2015-07-10 10:00:00,42.44,42.53,42.29,42.36,141050.0,40.3449,40.4305,40.2023,40.2689,141050.0
2015-07-10 10:30:00,42.34,42.4,42.28,42.38,116182.0,40.2499,40.3069,40.1928,40.2879,116182.0
2015-07-10 11:00:00,42.37,42.44,42.27,42.4,82977.0,40.2784,40.3449,40.1833,40.3069,82977.0
2015-07-10 11:30:00,42.41,42.46,42.34,42.39,92997.0,40.3164,40.3639,40.2499,40.2974,92997.0
2015-07-10 12:00:00,42.4,42.45,42.38,42.43,185347.0,40.3069,40.3544,40.2879,40.3354,185347.0
2015-07-10 12:30:00,42.46,42.57,42.42,42.56,141555.0,40.3639,40.4685,40.3259,40.459,141555.0
2015-07-10 13:00:00,42.56,42.59,42.28,42.39,130916.0,40.459,40.4875,40.1928,40.2974,130916.0
2015-07-10 13:30:00,42.39,42.41,42.29,42.37,75780.0,40.2974,40.3164,40.2023,40.2784,75780.0
2015-07-10 14:00:00,42.37,42.41,42.3,42.4,119978.0,40.2784,40.3164,40.2118,40.3069,119978.0
2015-07-10 14:30:00,42.4,42.44,42.38,42.4,290485.0,40.3069,40.3449,40.2879,40.3069,290485.0
2015-07-10 15:00:00,42.4,42.51,42.4,42.5,158676.0,40.3069,40.4115,40.3069,40.402,158676.0
2015-07-10 15:30:00,42.5,42.51,42.39,42.41,445788.0,40.402,40.4115,40.2974,40.3164,445788.0
2015-07-13 09:30:00,42.69,42.84,42.23,42.3,92591.0,40.5826,40.7252,40.1453,40.2118,92591.0
2015-07-13 10:00:00,42.28,42.32,42.16,42.19,111822.0,40.1928,40.2308,40.0787,40.1073,111822.0
2015-07-13 10:30:00,42.17,42.27,42.17,42.21,111640.0,40.0883,40.1833,40.0883,40.1263,111640.0
2015-07-13 11:00:00,42.22,42.28,42.19,42.21,148977.0,40.1358,40.1928,40.1073,40.1263,148977.0
2015-07-13 11:30:00,42.2,42.22,42.08,42.11,257201.0,40.1168,40.1358,40.0027,40.0312,257201.0
2015-07-13 12:00:00,42.12,42.29,42.1,42.25,128623.0,40.0407,40.2023,40.0217,40.1643,128623.0
2015-07-13 12:30:00,42.26,42.44,42.19,42.29,266312.0,40.1738,40.3449,40.1073,40.2023,266312.0
2015-07-13 13:00:00,42.29,42.51,42.23,42.46,244092.0,40.2023,40.4115,40.1453,40.3639,244092.0
2015-07-13 13:30:00,42.49,42.62,42.34,42.37,105753.0,40.3925,40.516,40.2499,40.2784,105753.0
2015-07-13 14:00:00,42.38,42.38,42.19,42.24,88419.0,40.2879,40.2879,40.1073,40.1548,88419.0
2015-07-13 14:30:00,42.24,42.33,42.22,42.26,85099.0,40.1548,40.2404,40.1358,40.1738,85099.0
2015-07-13 15:00:00,42.26,42.28,42.08,42.27,206214.0,40.1738,40.1928,40.0027,40.1833,206214.0
2015-07-13 15:30:00,42.27,42.39,42.14,42.22,322597.0,40.1833,40.2974,40.0597,40.1358,322597.0
2015-07-14 09:30:00,42.27,42.36,41.88,41.93,190632.0,40.1833,40.2689,39.8126,39.8601,190632.0
2015-07-14 10:00:00,41.95,42.34,41.93,42.23,138413.0,39.8791,40.2499,39.8601,40.1453,138413.0
2015-07-14 10:30:00,42.23,42.23,41.96,42.03,153407.0,40.1453,40.1453,39.8886,39.9552,153407.0
2015-07-14 11:00:00,42.06,42.34,41.99,42.26,260090.0,39.9837,40.2499,39.9171,40.1738,260090.0
2015-07-14 11:30:00,42.26,42.35,42.22,42.26,80588.0,40.1738,40.2594,40.1358,40.1738,80588.0
2015-07-14 12:00:00,42.26,42.38,42.25,42.31,205697.0,40.1738,40.2879,40.1643,40.2213,205697.0
2015-07-14 12:30:00,42.31,42.44,42.3,42.39,76391.0,40.2213,40.3449,40.2118,40.2974,76391.0
2015-07-14 13:00:00,42.39,42.46,42.34,42.43,71505.0,40.2974,40.3639,40.2499,40.3354,71505.0
2015-07-14 13:30:00,42.42,42.42,42.22,42.25,75804.0,40.3259,40.3259,40.1358,40.1643,75804.0
2015-07-14 14:00:00,42.26,42.32,42.18,42.29,202059.0,40.1738,40.2308,40.0978,40.2023,202059.0
2015-07-14 14:30:00,42.28,42.59,42.27,42.5,217021.0,40.1928,40.4875,40.1833,40.402,217021.0
2015-07-14 15:00:00,42.51,42.68,42.49,42.52,601867.0,40.4115,40.5731,40.3925,40.421,601867.0
2015-07-14 15:30:00,42.52,42.58,42.43,42.55,512173.0,40.421,40.478,40.3354,40.4495,512173.0
2015-07-15 09:30:00,44.25,44.36,43.0,43.13,867622.0,42.0656,42.1701,40.8773,41.0009,867622.0
2015-07-15 10:00:00,43.15,43.18,42.86,43.06,172868.0,41.0199,41.0484,40.7442,40.9343,172868.0
2015-07-15 10:30:00,43.05,43.42,43.0,43.35,434648.0,40.9248,41.2765,40.8773,41.21,434648.0
2015-07-15 11:00:00,43.35,43.5,43.16,43.28,262874.0,41.21,41.3526,41.0294,41.1435,262874.0
2015-07-15 11:30:00,43.27,43.48,43.01,43.18,215793.0,41.1339,41.3336,40.8868,41.0484,215793.0
2015-07-15 12:00:00,43.16,43.37,43.01,43.14,139937.0,41.0294,41.229,40.8868,41.0104,139937.0
2015-07-15 12:30:00,43.13,43.14,42.93,42.95,78694.0,41.0009,41.0104,40.8107,40.8297,78694.0
2015-07-15 13:00:00,42.96,43.01,42.82,42.99,100166.0,40.8393,40.8868,40.7062,40.8678,100166.0
2015-07-15 13:30:00,43.0,43.18,42.85,43.15,75569.0,40.8773,41.0484,40.7347,41.0199,75569.0
2015-07-15 14:00:00,43.13,43.35,43.05,43.26,295383.0,41.0009,41.21,40.9248,41.1244,295383.0
2015-07-15 14:30:00,43.25,43.25,42.97,43.04,150566.0,41.1149,41.1149,40.8488,40.9153,150566.0
2015-07-15 15:00:00,43.03,43.13,42.82,43.02,193487.0,40.9058,41.0009,40.7062,40.8963,193487.0
2015-07-15 15:30:00,43.02,43.15,42.92,42.93,640293.0,40.8963,41.0199,40.8012,40.8107,640293.0
2015-07-16 09:30:00,43.09,44.24,43.05,44.24,264925.0,40.9628,42.0561,40.9248,42.0561,264925.0
2015-07-16 10:00:00,44.22,44.61,43.95,44.0,322395.0,42.0371,42.4078,41.7804,41.8279,322395.0
2015-07-16 10:30:00,44.0,44.14,43.88,44.14,159285.0,41.8279,41.961,41.7138,41.961,159285.0
2015-07-16 11:00:00,44.14,44.4,44.11,44.14,170192.0,41.961,42.2082,41.9325,41.961,170192.0
2015-07-16 11:30:00,44.14,44.25,43.98,44.16,226017.0,41.961,42.0656,41.8089,41.98,226017.0
2015-07-16 12:00:00,44.14,44.19,44.0,44.11,92540.0,41.961,42.0085,41.8279,41.9325,92540.0
2015-07-16 12:30:00,44.13,44.14,43.64,43.7,121199.0,41.9515,41.961,41.4857,41.5427,121199.0
2015-07-16 13:00:00,43.7,43.72,43.53,43.59,92773.0,41.5427,41.5617,41.3811,41.4382,92773.0
2015-07-16 13:30:00,43.6,43.61,43.33,43.46,126162.0,41.4477,41.4572,41.191,41.3146,126162.0
2015-07-16 14:00:00,43.46,43.52,43.31,43.35,64433.0,41.3146,41.3716,41.172,41.21,64433.0
2015-07-16 14:30:00,43.34,43.43,43.22,43.23,107225.0,41.2005,41.286,41.0864,41.0959,107225.0
2015-07-16 15:00:00,43.23,43.39,43.17,43.36,118246.0,41.0959,41.248,41.0389,41.2195,118246.0
2015-07-16 15:30:00,43.36,43.45,43.31,43.41,283124.0,41.2195,41.3051,41.172,41.267,283124.0
2015-07-17 09:30:00,45.44,46.46,45.32,45.45,925495.0,43.1968,44.1665,43.0827,43.2063,925495.0
2015-07-17 10:00:00,45.5,45.69,44.94,45.1,728709.0,43.2539,43.4345,42.7215,42.8736,728709.0
2015-07-17 10:30:00,45.11,45.25,44.76,44.89,324700.0,42.8831,43.0162,42.5504,42.674,324700.0
2015-07-17 11:00:00,44.89,45.09,44.85,45.0,240953.0,42.674,42.8641,42.636,42.7785,240953.0
2015-07-17 11:30:00,45.0,45.0,44.75,44.76,198806.0,42.7785,42.7785,42.5409,42.5504,198806.0
2015-07-17 12:00:00,44.77,45.01,44.74,44.93,142591.0,42.5599,42.7881,42.5314,42.712,142591.0
2015-07-17 12:30:00,44.95,44.96,44.77,44.94,121784.0,42.731,42.7405,42.5599,42.7215,121784.0
2015-07-17 13:00:00,44.95,45.01,44.75,44.81,118623.0,42.731,42.7881,42.5409,42.5979,118623.0
2015-07-17 13:30:00,44.79,44.81,44.39,44.55,138161.0,42.5789,42.5979,42.1987,42.3508,138161.0
2015-07-17 14:00:00,44.55,44.57,44.42,44.47,110134.0,42.3508,42.3698,42.2272,42.2747,110134.0
2015-07-17 14:30:00,44.46,44.49,44.21,44.25,154310.0,42.2652,42.2937,42.0275,42.0656,154310.0
2015-07-17 15:00:00,44.25,44.47,44.2,44.32,178835.0,42.0656,42.2747,42.018,42.1321,178835.0
2015-07-17 15:30:00,44.33,44.34,44.14,44.19,413018.0,42.1416,42.1511,41.961,42.0085,413018.0
2015-07-20 09:30:00,44.45,45.29,43.75,43.85,239407.0,42.2557,43.0542,41.5903,41.6853,239407.0
2015-07-20 10:00:00,43.78,43.81,43.41,43.54,85971.0,41.6188,41.6473,41.267,41.3906,85971.0
2015-07-20 10:30:00,43.53,43.56,43.36,43.47,93873.0,41.3811,41.4096,41.2195,41.3241,93873.0
2015-07-20 11:00:00,43.44,43.81,43.43,43.73,127148.0,41.2956,41.6473,41.286,41.5712,127148.0
2015-07-20 11:30:00,43.74,43.84,43.51,43.55,146142.0,41.5807,41.6758,41.3621,41.4001,146142.0
2015-07-20 12:00:00,43.56,43.57,43.06,43.06,160092.0,41.4096,41.4191,40.9343,40.9343,160092.0
2015-07-20 12:30:00,43.05,43.09,42.64,42.72,163132.0,40.9248,40.9628,40.535,40.6111,163132.0
2015-07-20 13:00:00,42.7,42.83,42.6,42.63,101166.0,40.5921,40.7157,40.497,40.5255,101166.0
2015-07-20 13:30:00,42.63,42.66,42.22,42.39,322680.0,40.5255,40.5541,40.1358,40.2974,322680.0
2015-07-20 14:00:00,42.4,42.71,42.0,42.23,250215.0,40.3069,40.6016,39.9266,40.1453,250215.0
2015-07-20 14:30:00,42.24,42.27,41.77,42.02,227491.0,40.1548,40.1833,39.708,39.9457,227491.0
2015-07-20 15:00:00,42.01,42.21,42.0,42.2,219481.0,39.9361,40.1263,39.9266,40.1168,219481.0
2015-07-20 15:30:00,42.2,42.26,42.02,42.12,462011.0,40.1168,40.1738,39.9457,40.0407,462011.0
2015-07-21 09:30:00,42.01,42.36,41.7,41.88,215555.0,39.9361,40.2689,39.6415,39.8126,215555.0
2015-07-21 10:00:00,41.88,42.51,41.87,42.34,202839.0,39.8126,40.4115,39.8031,40.2499,202839.0
2015-07-21 10:30:00,42.33,42.35,41.79,41.89,95685.0,40.2404,40.2594,39.727,39.8221,95685.0
2015-07-21 11:00:00,41.89,42.0,41.69,41.99,108616.0,39.8221,39.9266,39.6319,39.9171,108616.0
2015-07-21 11:30:00,42.0,42.0,41.53,41.58,156060.0,39.9266,39.9266,39.4798,39.5274,156060.0
2015-07-21 12:00:00,41.58,41.72,41.52,41.7,192624.0,39.5274,39.6605,39.4703,39.6415,192624.0
2015-07-21 12:30:00,41.7,41.86,41.47,41.48,113461.0,39.6415,39.7936,39.4228,39.4323,113461.0
2015-07-21 13:00:00,41.49,41.5,41.23,41.3,105247.0,39.4418,39.4513,39.1947,39.2612,105247.0
2015-07-21 13:30:00,41.3,41.31,41.21,41.23,93086.0,39.2612,39.2707,39.1756,39.1947,93086.0
2015-07-21 14:00:00,41.23,41.29,41.14,41.28,75416.0,39.1947,39.2517,39.1091,39.2422,75416.0
2015-07-21 14:30:00,41.29,41.29,41.1,41.12,103839.0,39.2517,39.2517,39.0711,39.0901,103839.0
2015-07-21 15:00:00,41.12,41.14,40.97,41.11,341538.0,39.0901,39.1091,38.9475,39.0806,341538.0
2015-07-21 15:30:00,41.11,41.19,41.01,41.1,356575.0,39.0806,39.1566,38.9855,39.0711,356575.0
2015-07-22 09:30:00,41.03,41.24,40.21,40.65,238645.0,39.0045,39.2042,38.225,38.6433,238645.0
2015-07-22 10:00:00,40.65,40.98,40.62,40.91,208041.0,38.6433,38.957,38.6148,38.8905,208041.0
2015-07-22 10:30:00,40.91,40.96,40.54,40.86,193011.0,38.8905,38.938,38.5387,38.8429,193011.0
2015-07-22 11:00:00,40.84,40.86,40.74,40.8,130247.0,38.8239,38.8429,38.7288,38.7859,130247.0
2015-07-22 11:30:00,40.81,40.92,40.77,40.85,127265.0,38.7954,38.9,38.7574,38.8334,127265.0
2015-07-22 12:00:00,40.86,41.04,40.79,41.04,336856.0,38.8429,39.014,38.7764,39.014,336856.0
2015-07-22 12:30:00,41.05,41.3,40.98,41.27,151292.0,39.0235,39.2612,38.957,39.2327,151292.0
2015-07-22 13:00:00,41.27,41.65,41.26,41.61,190228.0,39.2327,39.5939,39.2232,39.5559,190228.0
2015-07-22 13:30:00,41.62,41.88,41.61,41.83,100142.0,39.5654,39.8126,39.5559,39.765,100142.0
2015-07-22 14:00:00,41.84,41.95,41.8,41.93,175754.0,39.7745,39.8791,39.7365,39.8601,175754.0
2015-07-22 14:30:00,41.93,42.33,41.92,42.15,281316.0,39.8601,40.2404,39.8506,40.0692,281316.0
2015-07-22 15:00:00,42.16,42.26,42.05,42.08,208638.0,40.0787,40.1738,39.9742,40.0027,208638.0
2015-07-22 15:30:00,42.09,42.32,42.07,42.28,390854.0,40.0122,40.2308,39.9932,40.1928,390854.0
2015-07-23 09:30:00,41.76,42.18,41.3,41.64,306869.0,39.6985,40.0978,39.2612,39.5844,306869.0
2015-07-23 10:00:00,41.68,41.79,41.39,41.4,172732.0,39.6224,39.727,39.3468,39.3563,172732.0
2015-07-23 10:30:00,41.44,41.45,41.05,41.06,326623.0,39.3943,39.4038,39.0235,39.033,326623.0
2015-07-23 11:00:00,41.05,41.11,40.67,40.79,156709.0,39.0235,39.0806,38.6623,38.7764,156709.0
2015-07-23 11:30:00,40.78,41.29,40.28,41.24,666743.0,38.7669,39.2517,38.2916,39.2042,666743.0
2015-07-23 12:00:00,41.23,41.25,40.64,40.97,139857.0,39.1947,39.2137,38.6338,38.9475,139857.0
2015-07-23 12:30:00,40.97,41.07,40.76,40.8,170212.0,38.9475,39.0426,38.7479,38.7859,170212.0
2015-07-23 13:00:00,40.8,41.29,40.77,41.13,152748.0,38.7859,39.2517,38.7574,39.0996,152748.0
2015-07-23 13:30:00,41.13,41.19,41.09,41.19,166123.0,39.0996,39.1566,39.0616,39.1566,166123.0
2015-07-23 14:00:00,41.19,41.46,41.14,41.45,148624.0,39.1566,39.4133,39.1091,39.4038,148624.0
2015-07-23 14:30:00,41.44,41.62,41.3,41.35,199001.0,39.3943,39.5654,39.2612,39.3087,199001.0
2015-07-23 15:00:00,41.34,41.36,41.11,41.31,285304.0,39.2992,39.3182,39.0806,39.2707,285304.0
2015-07-23 15:30:00,41.3,41.32,41.01,41.12,803050.0,39.2612,39.2802,38.9855,39.0901,803050.0
2015-07-24 09:30:00,41.0,41.15,40.54,40.9,240376.0,38.976,39.1186,38.5387,38.8809,240376.0
2015-07-24 10:00:00,40.9,41.02,40.54,40.65,300977.0,38.8809,38.995,38.5387,38.6433,300977.0
2015-07-24 10:30:00,40.65,40.8,40.54,40.56,139404.0,38.6433,38.7859,38.5387,38.5577,139404.0
2015-07-24 11:00:00,40.58,40.82,40.54,40.75,167401.0,38.5767,38.8049,38.5387,38.7383,167401.0
2015-07-24 11:30:00,40.77,41.08,40.75,40.96,173896.0,38.7574,39.0521,38.7383,38.938,173896.0
2015-07-24 12:00:00,40.94,41.23,40.87,41.09,173601.0,38.919,39.1947,38.8524,39.0616,173601.0
2015-07-24 12:30:00,41.09,41.14,40.67,40.77,110382.0,39.0616,39.1091,38.6623,38.7574,110382.0
2015-07-24 13:00:00,40.77,40.77,40.5,40.71,213792.0,38.7574,38.7574,38.5007,38.7003,213792.0
2015-07-24 13:30:00,40.7,40.72,40.55,40.68,177862.0,38.6908,38.7098,38.5482,38.6718,177862.0
2015-07-24 14:00:00,40.67,40.71,40.52,40.59,159080.0,38.6623,38.7003,38.5197,38.5862,159080.0
2015-07-24 14:30:00,40.59,40.69,40.52,40.58,166501.0,38.5862,38.6813,38.5197,38.5767,166501.0
2015-07-24 15:00:00,40.58,40.79,40.57,40.63,264696.0,38.5767,38.7764,38.5672,38.6243,264696.0
2015-07-24 15:30:00,40.63,40.91,40.55,40.58,615955.0,38.6243,38.8905,38.5482,38.5767,615955.0
2015-07-27 09:30:00,40.2,40.47,39.74,40.47,211369.0,38.2155,38.4722,37.7782,38.4722,211369.0
2015-07-27 10:00:00,40.47,40.68,40.37,40.65,89587.0,38.4722,38.6718,38.3771,38.6433,89587.0
2015-07-27 10:30:00,40.64,40.97,40.58,40.65,139576.0,38.6338,38.9475,38.5767,38.6433,139576.0
2015-07-27 11:00:00,40.63,40.94,40.59,40.91,98127.0,38.6243,38.919,38.5862,38.8905,98127.0
2015-07-27 11:30:00,40.9,41.04,40.82,41.04,75085.0,38.8809,39.014,38.8049,39.014,75085.0
2015-07-27 12:00:00,41.03,41.21,41.01,41.08,122653.0,39.0045,39.1756,38.9855,39.0521,122653.0
2015-07-27 12:30:00,41.08,41.15,40.69,40.7,89275.0,39.0521,39.1186,38.6813,38.6908,89275.0
2015-07-27 13:00:00,40.71,40.82,40.66,40.77,68593.0,38.7003,38.8049,38.6528,38.7574,68593.0
2015-07-27 13:30:00,40.75,40.84,40.58,40.59,122661.0,38.7383,38.8239,38.5767,38.5862,122661.0
2015-07-27 14:00:00,40.57,40.7,40.52,40.55,82900.0,38.5672,38.6908,38.5197,38.5482,82900.0
2015-07-27 14:30:00,40.55,40.7,40.54,40.68,97989.0,38.5482,38.6908,38.5387,38.6718,97989.0
2015-07-27 15:00:00,40.66,40.69,40.48,40.5,157956.0,38.6528,38.6813,38.4817,38.5007,157956.0
2015-07-27 15:30:00,40.51,40.6,40.39,40.58,298889.0,38.5102,38.5958,38.3961,38.5767,298889.0
2015-07-28 09:30:00,40.6,40.8,40.23,40.43,92055.0,38.5958,38.7859,38.244,38.4341,92055.0
2015-07-28 10:00:00,40.42,40.81,40.2,40.8,216042.0,38.4246,38.7954,38.2155,38.7859,216042.0
2015-07-28 10:30:00,40.81,41.42,40.76,41.41,151203.0,38.7954,39.3753,38.7479,39.3658,151203.0
2015-07-28 11:00:00,41.4,41.76,41.35,41.75,169928.0,39.3563,39.6985,39.3087,39.689,169928.0
2015-07-28 11:30:00,41.74,42.28,41.67,42.07,239741.0,39.6795,40.1928,39.6129,39.9932,239741.0
2015-07-28 12:00:00,42.07,42.08,41.83,41.99,87598.0,39.9932,40.0027,39.765,39.9171,87598.0
2015-07-28 12:30:00,41.97,42.0,41.57,41.65,51657.0,39.8981,39.9266,39.5179,39.5939,51657.0
2015-07-28 13:00:00,41.63,41.9,41.62,41.84,55642.0,39.5749,39.8316,39.5654,39.7745,55642.0
2015-07-28 13:30:00,41.85,41.86,41.58,41.83,61380.0,39.784,39.7936,39.5274,39.765,61380.0
2015-07-28 14:00:00,41.81,41.85,41.74,41.77,58819.0,39.746,39.784,39.6795,39.708,58819.0
2015-07-28 14:30:00,41.78,41.78,41.45,41.51,99657.0,39.7175,39.7175,39.4038,39.4608,99657.0
2015-07-28 15:00:00,41.52,41.58,41.37,41.38,86147.0,39.4703,39.5274,39.3277,39.3372,86147.0
2015-07-28 15:30:00,41.38,41.43,41.29,41.36,300071.0,39.3372,39.3848,39.2517,39.3182,300071.0
2015-07-29 09:30:00,41.3,41.7,41.3,41.63,82639.0,39.2612,39.6415,39.2612,39.5749,82639.0
2015-07-29 10:00:00,41.64,41.68,41.36,41.57,102304.0,39.5844,39.6224,39.3182,39.5179,102304.0
2015-07-29 10:30:00,41.6,42.19,41.58,42.05,114019.0,39.5464,40.1073,39.5274,39.9742,114019.0
2015-07-29 11:00:00,42.07,42.31,41.9,42.18,112815.0,39.9932,40.2213,39.8316,40.0978,112815.0
2015-07-29 11:30:00,42.16,42.3,41.85,41.93,70053.0,40.0787,40.2118,39.784,39.8601,70053.0
2015-07-29 12:00:00,41.93,41.93,41.72,41.9,115656.0,39.8601,39.8601,39.6605,39.8316,115656.0
2015-07-29 12:30:00,41.87,41.88,41.71,41.82,79324.0,39.8031,39.8126,39.651,39.7555,79324.0
2015-07-29 13:00:00,41.82,42.04,41.8,41.85,45127.0,39.7555,39.9647,39.7365,39.784,45127.0
2015-07-29 13:30:00,41.85,42.1,41.84,42.08,67270.0,39.784,40.0217,39.7745,40.0027,67270.0
2015-07-29 14:00:00,42.05,42.18,41.84,41.95,96877.0,39.9742,40.0978,39.7745,39.8791,96877.0
2015-07-29 14:30:00,41.93,42.11,41.84,42.08,90511.0,39.8601,40.0312,39.7745,40.0027,90511.0
2015-07-29 15:00:00,42.08,42.12,41.93,42.11,113542.0,40.0027,40.0407,39.8601,40.0312,113542.0
2015-07-29 15:30:00,42.12,42.29,41.99,42.0,483706.0,40.0407,40.2023,39.9171,39.9266,483706.0
2015-07-30 09:30:00,41.81,42.17,41.45,41.79,138897.0,39.746,40.0883,39.4038,39.727,138897.0
2015-07-30 10:00:00,41.76,41.82,41.7,41.78,178097.0,39.6985,39.7555,39.6415,39.7175,178097.0
2015-07-30 10:30:00,41.77,41.82,41.58,41.58,140403.0,39.708,39.7555,39.5274,39.5274,140403.0
2015-07-30 11:00:00,41.57,42.19,41.55,42.12,181931.0,39.5179,40.1073,39.4989,40.0407,181931.0
2015-07-30 11:30:00,42.12,42.26,41.9,41.97,152802.0,40.0407,40.1738,39.8316,39.8981,152802.0
2015-07-30 12:00:00,41.97,42.21,41.94,42.16,98299.0,39.8981,40.1263,39.8696,40.0787,98299.0
2015-07-30 12:30:00,42.17,42.59,42.15,42.57,186616.0,40.0883,40.4875,40.0692,40.4685,186616.0
2015-07-30 13:00:00,42.58,42.77,42.47,42.67,156937.0,40.478,40.6586,40.3734,40.5636,156937.0
2015-07-30 13:30:00,42.69,42.77,42.5,42.5,161814.0,40.5826,40.6586,40.402,40.402,161814.0
2015-07-30 14:00:00,42.5,42.68,42.48,42.64,106494.0,40.402,40.5731,40.3829,40.535,106494.0
2015-07-30 14:30:00,42.65,42.91,42.6,42.86,138592.0,40.5446,40.7917,40.497,40.7442,138592.0
2015-07-30 15:00:00,42.87,42.91,42.66,42.72,180620.0,40.7537,40.7917,40.5541,40.6111,180620.0
2015-07-30 15:30:00,42.73,43.06,42.71,42.89,494777.0,40.6206,40.9343,40.6016,40.7727,494777.0
2015-07-31 09:30:00,42.89,43.56,42.88,43.34,267326.0,40.7727,41.4096,40.7632,41.2005,267326.0
2015-07-31 10:00:00,43.35,43.82,43.29,43.7,327043.0,41.21,41.6568,41.153,41.5427,327043.0
2015-07-31 10:30:00,43.72,43.96,43.58,43.63,334057.0,41.5617,41.7899,41.4286,41.4762,334057.0
2015-07-31 11:00:00,43.63,43.75,43.54,43.65,198261.0,41.4762,41.5903,41.3906,41.4952,198261.0
2015-07-31 11:30:00,43.65,43.72,43.48,43.53,164372.0,41.4952,41.5617,41.3336,41.3811,164372.0
2015-07-31 12:00:00,43.52,43.63,43.4,43.6,127853.0,41.3716,41.4762,41.2575,41.4477,127853.0
2015-07-31 12:30:00,43.6,44.0,43.6,43.89,151245.0,41.4477,41.8279,41.4477,41.7233,151245.0
2015-07-31 13:00:00,43.88,43.96,43.6,43.65,162241.0,41.7138,41.7899,41.4477,41.4952,162241.0
2015-07-31 13:30:00,43.65,43.93,43.59,43.79,149517.0,41.4952,41.7614,41.4382,41.6283,149517.0
2015-07-31 14:00:00,43.79,43.84,43.63,43.8,229518.0,41.6283,41.6758,41.4762,41.6378,229518.0
2015-07-31 14:30:00,43.8,43.84,43.44,43.47,205381.0,41.6378,41.6758,41.2956,41.3241,205381.0
2015-07-31 15:00:00,43.46,43.57,43.18,43.18,202846.0,41.3146,41.4191,41.0484,41.0484,202846.0
2015-07-31 15:30:00,43.19,43.44,43.19,43.44,381461.0,41.0579,41.2956,41.0579,41.2956,381461.0
2015-08-03 09:30:00,43.35,43.84,43.17,43.8,552633.0,41.21,41.6758,41.0389,41.6378,552633.0
2015-08-03 10:00:00,43.81,44.27,43.54,43.79,275407.0,41.6473,42.0846,41.3906,41.6283,275407.0
2015-08-03 10:30:00,43.75,43.97,43.59,43.87,194066.0,41.5903,41.7994,41.4382,41.7043,194066.0
2015-08-03 11:00:00,43.86,44.04,43.69,43.75,194345.0,41.6948,41.8659,41.5332,41.5903,194345.0
2015-08-03 11:30:00,43.76,44.08,43.76,44.03,213269.0,41.5998,41.904,41.5998,41.8564,213269.0
2015-08-03 12:00:00,44.03,44.08,43.72,43.75,137477.0,41.8564,41.904,41.5617,41.5903,137477.0
2015-08-03 12:30:00,43.75,43.97,43.72,43.74,142867.0,41.5903,41.7994,41.5617,41.5807,142867.0
2015-08-03 13:00:00,43.74,43.76,43.46,43.53,176572.0,41.5807,41.5998,41.3146,41.3811,176572.0
2015-08-03 13:30:00,43.53,44.04,43.47,43.81,172247.0,41.3811,41.8659,41.3241,41.6473,172247.0
2015-08-03 14:00:00,43.83,43.89,43.55,43.55,126956.0,41.6663,41.7233,41.4001,41.4001,126956.0
2015-08-03 14:30:00,43.55,43.84,43.55,43.71,295169.0,41.4001,41.6758,41.4001,41.5522,295169.0
2015-08-03 15:00:00,43.71,43.83,43.56,43.67,316783.0,41.5522,41.6663,41.4096,41.5142,316783.0
2015-08-03 15:30:00,43.67,43.76,43.23,43.35,799065.0,41.5142,41.5998,41.0959,41.21,799065.0
2015-08-04 09:30:00,44.21,44.9,43.22,44.64,1061567.0,42.0275,42.6835,41.0864,42.4363,1061567.0
2015-08-04 10:00:00,44.62,45.58,44.45,45.4,555383.0,42.4173,43.3299,42.2557,43.1588,555383.0
2015-08-04 10:30:00,45.4,45.44,44.44,44.51,417512.0,43.1588,43.1968,42.2462,42.3127,417512.0
2015-08-04 11:00:00,44.52,44.89,44.5,44.75,435248.0,42.3222,42.674,42.3032,42.5409,435248.0
2015-08-04 11:30:00,44.74,45.0,44.53,44.82,316088.0,42.5314,42.7785,42.3317,42.6074,316088.0
2015-08-04 12:00:00,44.8,44.92,44.41,44.42,229585.0,42.5884,42.7025,42.2177,42.2272,229585.0
2015-08-04 12:30:00,44.42,44.79,44.26,44.74,183678.0,42.2272,42.5789,42.0751,42.5314,183678.0
2015-08-04 13:00:00,44.71,45.06,44.5,44.54,198539.0,42.5029,42.8356,42.3032,42.3413,198539.0
2015-08-04 13:30:00,44.53,44.88,44.2,44.88,232766.0,42.3317,42.6645,42.018,42.6645,232766.0
2015-08-04 14:00:00,44.88,45.19,44.8,45.17,233371.0,42.6645,42.9592,42.5884,42.9402,233371.0
2015-08-04 14:30:00,45.19,45.19,44.88,44.96,357055.0,42.9592,42.9592,42.6645,42.7405,357055.0
2015-08-04 15:00:00,44.95,44.97,44.58,44.68,339715.0,42.731,42.75,42.3793,42.4743,339715.0
2015-08-04 15:30:00,44.72,45.12,44.64,45.11,682007.0,42.5124,42.8926,42.4363,42.8831,682007.0
2015-08-05 09:30:00,44.99,45.94,44.99,45.29,413292.0,42.769,43.6721,42.769,43.0542,413292.0
2015-08-05 10:00:00,45.32,45.5,45.26,45.35,213564.0,43.0827,43.2539,43.0257,43.1113,213564.0
2015-08-05 10:30:00,45.36,45.47,45.05,45.05,170347.0,43.1208,43.2253,42.8261,42.8261,170347.0
2015-08-05 11:00:00,45.05,45.54,44.88,45.42,372229.0,42.8261,43.2919,42.6645,43.1778,372229.0
2015-08-05 11:30:00,45.41,45.43,44.82,44.82,192407.0,43.1683,43.1873,42.6074,42.6074,192407.0
2015-08-05 12:00:00,44.81,44.82,44.4,44.41,298159.0,42.5979,42.6074,42.2082,42.2177,298159.0
2015-08-05 12:30:00,44.41,44.54,44.23,44.33,96528.0,42.2177,42.3413,42.0466,42.1416,96528.0
2015-08-05 13:00:00,44.33,44.51,44.1,44.1,89217.0,42.1416,42.3127,41.923,41.923,89217.0
2015-08-05 13:30:00,44.1,44.12,43.93,43.93,113172.0,41.923,41.942,41.7614,41.7614,113172.0
2015-08-05 14:00:00,43.92,44.09,43.87,43.99,178651.0,41.7519,41.9135,41.7043,41.8184,178651.0
2015-08-05 14:30:00,44.0,44.07,43.93,44.05,196178.0,41.8279,41.8945,41.7614,41.8754,196178.0
2015-08-05 15:00:00,44.04,44.15,44.0,44.0,275198.0,41.8659,41.9705,41.8279,41.8279,275198.0
2015-08-05 15:30:00,44.0,44.05,43.79,43.83,770940.0,41.8279,41.8754,41.6283,41.6663,770940.0
2015-08-06 09:30:00,43.97,44.22,43.26,43.5,286605.0,41.7994,42.0371,41.1244,41.3526,286605.0
2015-08-06 10:00:00,43.52,43.91,43.18,43.89,133364.0,41.3716,41.7424,41.0484,41.7233,133364.0
2015-08-06 10:30:00,43.89,44.25,43.81,43.9,179414.0,41.7233,42.0656,41.6473,41.7328,179414.0
2015-08-06 11:00:00,43.91,43.98,43.43,43.52,102393.0,41.7424,41.8089,41.286,41.3716,102393.0
2015-08-06 11:30:00,43.53,43.8,43.36,43.42,136559.0,41.3811,41.6378,41.2195,41.2765,136559.0
2015-08-06 12:00:00,43.42,43.81,43.4,43.81,131899.0,41.2765,41.6473,41.2575,41.6473,131899.0
2015-08-06 12:30:00,43.79,43.84,43.62,43.65,102391.0,41.6283,41.6758,41.4667,41.4952,102391.0
2015-08-06 13:00:00,43.67,44.02,43.57,44.02,98816.0,41.5142,41.8469,41.4191,41.8469,98816.0
2015-08-06 13:30:00,44.01,44.25,43.78,44.17,161126.0,41.8374,42.0656,41.6188,41.9895,161126.0
2015-08-06 14:00:00,44.18,44.57,44.08,44.56,175638.0,41.999,42.3698,41.904,42.3603,175638.0
2015-08-06 14:30:00,44.54,44.61,44.38,44.47,131066.0,42.3413,42.4078,42.1892,42.2747,131066.0
2015-08-06 15:00:00,44.47,44.5,44.35,44.43,190859.0,42.2747,42.3032,42.1606,42.2367,190859.0
2015-08-06 15:30:00,44.43,44.62,44.4,44.48,438411.0,42.2367,42.4173,42.2082,42.2842,438411.0
2015-08-07 09:30:00,44.22,44.77,43.41,44.41,337263.0,42.0371,42.5599,41.267,42.2177,337263.0
2015-08-07 10:00:00,44.4,44.6,43.94,43.99,243811.0,42.2082,42.3983,41.7709,41.8184,243811.0
2015-08-07 10:30:00,43.99,44.0,43.7,43.72,76438.0,41.8184,41.8279,41.5427,41.5617,76438.0
2015-08-07 11:00:00,43.72,43.94,43.41,43.49,50515.0,41.5617,41.7709,41.267,41.3431,50515.0
2015-08-07 11:30:00,43.45,43.71,43.41,43.7,48557.0,41.3051,41.5522,41.267,41.5427,48557.0
2015-08-07 12:00:00,43.68,43.74,43.22,43.24,115329.0,41.5237,41.5807,41.0864,41.1054,115329.0
2015-08-07 12:30:00,43.23,43.23,42.87,42.93,115773.0,41.0959,41.0959,40.7537,40.8107,115773.0
2015-08-07 13:00:00,42.92,42.92,42.77,42.85,81566.0,40.8012,40.8012,40.6586,40.7347,81566.0
2015-08-07 13:30:00,42.84,42.96,42.65,42.66,89405.0,40.7252,40.8393,40.5446,40.5541,89405.0
2015-08-07 14:00:00,42.66,42.68,42.36,42.38,112194.0,40.5541,40.5731,40.2689,40.2879,112194.0
2015-08-07 14:30:00,42.38,42.75,42.38,42.7,138797.0,40.2879,40.6396,40.2879,40.5921,138797.0
2015-08-07 15:00:00,42.68,42.68,42.29,42.37,182842.0,40.5731,40.5731,40.2023,40.2784,182842.0
2015-08-07 15:30:00,42.37,42.49,42.15,42.19,449027.0,40.2784,40.3925,40.0692,40.1073,449027.0
2015-08-10 09:30:00,42.25,43.11,42.25,42.99,531908.0,40.1643,40.9818,40.1643,40.8678,531908.0
2015-08-10 10:00:00,42.99,43.17,42.89,43.01,226625.0,40.8678,41.0389,40.7727,40.8868,226625.0
2015-08-10 10:30:00,43.01,43.03,42.9,43.02,129837.0,40.8868,40.9058,40.7822,40.8963,129837.0
2015-08-10 11:00:00,43.02,43.24,42.95,43.15,103694.0,40.8963,41.1054,40.8297,41.0199,103694.0
2015-08-10 11:30:00,43.16,43.21,42.97,42.98,157201.0,41.0294,41.0769,40.8488,40.8583,157201.0
2015-08-10 12:00:00,42.98,43.08,42.92,43.01,145800.0,40.8583,40.9533,40.8012,40.8868,145800.0
2015-08-10 12:30:00,43.0,43.7,42.99,43.65,194476.0,40.8773,41.5427,40.8678,41.4952,194476.0
2015-08-10 13:00:00,43.67,43.95,43.44,43.75,200949.0,41.5142,41.7804,41.2956,41.5903,200949.0
2015-08-10 13:30:00,43.77,43.77,43.53,43.75,190394.0,41.6093,41.6093,41.3811,41.5903,190394.0
2015-08-10 14:00:00,43.75,44.22,43.62,44.13,246938.0,41.5903,42.0371,41.4667,41.9515,246938.0
2015-08-10 14:30:00,44.11,44.14,43.95,44.03,244238.0,41.9325,41.961,41.7804,41.8564,244238.0
2015-08-10 15:00:00,44.03,44.41,44.01,44.27,261999.0,41.8564,42.2177,41.8374,42.0846,261999.0
2015-08-10 15:30:00,44.27,44.34,44.0,44.18,385159.0,42.0846,42.1511,41.8279,41.999,385159.0
2015-08-11 09:30:00,43.43,43.44,42.69,43.0,273207.0,41.286,41.2956,40.5826,40.8773,273207.0
2015-08-11 10:00:00,42.97,43.11,42.64,42.64,167371.0,40.8488,40.9818,40.535,40.535,167371.0
2015-08-11 10:30:00,42.63,42.78,42.21,42.23,194633.0,40.5255,40.6681,40.1263,40.1453,194633.0
2015-08-11 11:00:00,42.22,42.32,41.97,42.05,178045.0,40.1358,40.2308,39.8981,39.9742,178045.0
2015-08-11 11:30:00,42.04,42.47,42.03,42.36,90844.0,39.9647,40.3734,39.9552,40.2689,90844.0
2015-08-11 12:00:00,42.36,42.53,42.26,42.49,54838.0,40.2689,40.4305,40.1738,40.3925,54838.0
2015-08-11 12:30:00,42.48,42.55,42.05,42.11,86804.0,40.3829,40.4495,39.9742,40.0312,86804.0
2015-08-11 13:00:00,42.08,42.2,41.97,42.03,98785.0,40.0027,40.1168,39.8981,39.9552,98785.0
2015-08-11 13:30:00,42.03,42.07,41.62,41.62,172140.0,39.9552,39.9932,39.5654,39.5654,172140.0
2015-08-11 14:00:00,41.63,41.78,41.59,41.78,125229.0,39.5749,39.7175,39.5369,39.7175,125229.0
2015-08-11 14:30:00,41.78,41.91,41.58,41.9,183922.0,39.7175,39.8411,39.5274,39.8316,183922.0
2015-08-11 15:00:00,41.9,41.94,41.66,41.7,255594.0,39.8316,39.8696,39.6034,39.6415,255594.0
2015-08-11 15:30:00,41.71,41.74,41.59,41.64,477123.0,39.651,39.6795,39.5369,39.5844,477123.0
2015-08-12 09:30:00,41.43,42.34,40.82,41.46,285953.0,39.3848,40.2499,38.8049,39.4133,285953.0
2015-08-12 10:00:00,41.46,41.73,41.07,41.21,137321.0,39.4133,39.67,39.0426,39.1756,137321.0
2015-08-12 10:30:00,41.21,41.43,41.1,41.43,100963.0,39.1756,39.3848,39.0711,39.3848,100963.0
2015-08-12 11:00:00,41.44,41.87,41.37,41.58,146058.0,39.3943,39.8031,39.3277,39.5274,146058.0
2015-08-12 11:30:00,41.54,42.52,41.54,42.52,270442.0,39.4894,40.421,39.4894,40.421,270442.0
2015-08-12 12:00:00,42.46,42.48,41.95,42.1,404834.0,40.3639,40.3829,39.8791,40.0217,404834.0
2015-08-12 12:30:00,42.1,42.14,41.95,42.0,130691.0,40.0217,40.0597,39.8791,39.9266,130691.0
2015-08-12 13:00:00,42.01,42.4,42.0,42.35,97959.0,39.9361,40.3069,39.9266,40.2594,97959.0
2015-08-12 13:30:00,42.35,42.68,42.35,42.64,108804.0,40.2594,40.5731,40.2594,40.535,108804.0
2015-08-12 14:00:00,42.66,42.91,42.58,42.84,141590.0,40.5541,40.7917,40.478,40.7252,141590.0
2015-08-12 14:30:00,42.84,43.36,42.82,43.35,232730.0,40.7252,41.2195,40.7062,41.21,232730.0
2015-08-12 15:00:00,43.36,43.38,43.23,43.32,329515.0,41.2195,41.2385,41.0959,41.1815,329515.0
2015-08-12 15:30:00,43.32,43.43,43.25,43.39,563353.0,41.1815,41.286,41.1149,41.248,563353.0
2015-08-13 09:30:00,43.69,44.03,42.47,43.22,274859.0,41.5332,41.8564,40.3734,41.0864,274859.0
2015-08-13 10:00:00,43.25,43.45,42.94,42.94,109364.0,41.1149,41.3051,40.8202,40.8202,109364.0
2015-08-13 10:30:00,42.93,43.42,42.72,43.17,102929.0,40.8107,41.2765,40.6111,41.0389,102929.0
2015-08-13 11:00:00,43.17,43.35,43.04,43.26,148586.0,41.0389,41.21,40.9153,41.1244,148586.0
2015-08-13 11:30:00,43.3,43.31,42.84,43.01,80779.0,41.1625,41.172,40.7252,40.8868,80779.0
2015-08-13 12:00:00,43.02,43.2,42.87,42.94,53415.0,40.8963,41.0674,40.7537,40.8202,53415.0
2015-08-13 12:30:00,42.95,43.04,42.88,42.96,42543.0,40.8297,40.9153,40.7632,40.8393,42543.0
2015-08-13 13:00:00,42.94,43.12,42.91,43.11,40684.0,40.8202,40.9914,40.7917,40.9818,40684.0
2015-08-13 13:30:00,43.12,43.28,42.97,43.04,60567.0,40.9914,41.1435,40.8488,40.9153,60567.0
2015-08-13 14:00:00,43.03,43.1,42.95,43.01,63972.0,40.9058,40.9723,40.8297,40.8868,63972.0
2015-08-13 14:30:00,43.01,43.22,42.99,43.2,84807.0,40.8868,41.0864,40.8678,41.0674,84807.0
2015-08-13 15:00:00,43.2,43.35,43.19,43.31,139742.0,41.0674,41.21,41.0579,41.172,139742.0
2015-08-13 15:30:00,43.31,43.46,43.2,43.36,313430.0,41.172,41.3146,41.0674,41.2195,313430.0
2015-08-14 09:30:00,43.01,43.92,42.97,43.26,124460.0,40.8868,41.7519,40.8488,41.1244,124460.0
2015-08-14 10:00:00,43.25,43.73,43.18,43.45,99008.0,41.1149,41.5712,41.0484,41.3051,99008.0
2015-08-14 10:30:00,43.42,43.7,43.41,43.59,118808.0,41.2765,41.5427,41.267,41.4382,118808.0
2015-08-14 11:00:00,43.59,43.91,43.49,43.85,83078.0,41.4382,41.7424,41.3431,41.6853,83078.0
2015-08-14 11:30:00,43.84,44.01,43.75,43.9,45325.0,41.6758,41.8374,41.5903,41.7328,45325.0
2015-08-14 12:00:00,43.89,44.02,43.83,44.01,91364.0,41.7233,41.8469,41.6663,41.8374,91364.0
2015-08-14 12:30:00,44.01,44.07,43.93,43.98,57628.0,41.8374,41.8945,41.7614,41.8089,57628.0
2015-08-14 13:00:00,43.97,44.25,43.93,44.08,73977.0,41.7994,42.0656,41.7614,41.904,73977.0
2015-08-14 13:30:00,44.1,44.12,43.93,44.02,33755.0,41.923,41.942,41.7614,41.8469,33755.0
2015-08-14 14:00:00,44.02,44.08,43.96,44.07,49939.0,41.8469,41.904,41.7899,41.8945,49939.0
2015-08-14 14:30:00,44.07,44.16,44.0,44.01,50328.0,41.8945,41.98,41.8279,41.8374,50328.0
2015-08-14 15:00:00,44.01,44.1,43.97,44.01,92215.0,41.8374,41.923,41.7994,41.8374,92215.0
2015-08-14 15:30:00,44.01,44.11,43.99,44.09,217589.0,41.8374,41.9325,41.8184,41.9135,217589.0
2015-08-17 09:30:00,44.1,44.7,44.02,44.59,137737.0,41.923,42.4934,41.8469,42.3888,137737.0
2015-08-17 10:00:00,44.58,44.75,44.38,44.73,178729.0,42.3793,42.5409,42.1892,42.5219,178729.0
2015-08-17 10:30:00,44.75,45.24,44.73,45.15,359205.0,42.5409,43.0067,42.5219,42.9211,359205.0
2015-08-17 11:00:00,45.16,46.05,45.11,45.9,466279.0,42.9306,43.7767,42.8831,43.6341,466279.0
2015-08-17 11:30:00,45.9,46.04,45.7,46.0,278743.0,43.6341,43.7672,43.444,43.7292,278743.0
2015-08-17 12:00:00,45.99,46.74,45.98,46.74,374364.0,43.7197,44.4326,43.7102,44.4326,374364.0
2015-08-17 12:30:00,46.7,47.03,46.5,46.93,333467.0,44.3946,44.7083,44.2045,44.6133,333467.0
2015-08-17 13:00:00,46.94,47.12,46.77,47.01,310561.0,44.6228,44.7939,44.4612,44.6893,310561.0
2015-08-17 13:30:00,47.01,47.19,46.96,47.14,339347.0,44.6893,44.8604,44.6418,44.8129,339347.0
2015-08-17 14:00:00,47.15,47.31,46.9,46.99,278546.0,44.8224,44.9745,44.5848,44.6703,278546.0
2015-08-17 14:30:00,47.0,47.41,46.99,47.04,242813.0,44.6798,45.0696,44.6703,44.7178,242813.0
2015-08-17 15:00:00,47.02,47.15,46.78,47.12,311508.0,44.6988,44.8224,44.4707,44.7939,311508.0
2015-08-17 15:30:00,47.12,47.28,46.83,46.9,660889.0,44.7939,44.946,44.5182,44.5848,660889.0
2015-08-18 09:30:00,46.37,47.7,46.37,47.44,282855.0,44.0809,45.3453,44.0809,45.0981,282855.0
2015-08-18 10:00:00,47.4,47.43,46.9,46.94,95500.0,45.0601,45.0886,44.5848,44.6228,95500.0
2015-08-18 10:30:00,46.91,47.25,46.9,47.03,117830.0,44.5943,44.9175,44.5848,44.7083,117830.0
2015-08-18 11:00:00,47.0,47.15,46.73,47.07,124363.0,44.6798,44.8224,44.4231,44.7464,124363.0
2015-08-18 11:30:00,47.06,47.22,46.97,47.13,109407.0,44.7369,44.889,44.6513,44.8034,109407.0
2015-08-18 12:00:00,47.1,47.13,46.91,47.07,154003.0,44.7749,44.8034,44.5943,44.7464,154003.0
2015-08-18 12:30:00,47.04,47.05,46.46,46.46,135690.0,44.7178,44.7273,44.1665,44.1665,135690.0
2015-08-18 13:00:00,46.46,46.84,46.44,46.59,159577.0,44.1665,44.5277,44.1475,44.2901,159577.0
2015-08-18 13:30:00,46.6,46.75,46.43,46.64,98452.0,44.2996,44.4422,44.138,44.3376,98452.0
2015-08-18 14:00:00,46.63,46.94,46.56,46.7,166585.0,44.3281,44.6228,44.2615,44.3946,166585.0
2015-08-18 14:30:00,46.69,46.79,46.51,46.66,118166.0,44.3851,44.4802,44.214,44.3566,118166.0
2015-08-18 15:00:00,46.67,46.77,46.51,46.59,183652.0,44.3661,44.4612,44.214,44.2901,183652.0
2015-08-18 15:30:00,46.61,46.62,46.41,46.51,363430.0,44.3091,44.3186,44.1189,44.214,363430.0
2015-08-19 09:30:00,46.35,46.52,45.79,46.06,161240.0,44.0619,44.2235,43.5295,43.7862,161240.0
2015-08-19 10:00:00,46.01,46.42,46.0,46.07,161691.0,43.7387,44.1284,43.7292,43.7957,161691.0
2015-08-19 10:30:00,46.06,46.15,45.86,46.0,172693.0,43.7862,43.8718,43.5961,43.7292,172693.0
2015-08-19 11:00:00,45.99,46.02,45.88,45.99,110522.0,43.7197,43.7482,43.6151,43.7197,110522.0
2015-08-19 11:30:00,46.0,46.09,45.86,46.07,116425.0,43.7292,43.8147,43.5961,43.7957,116425.0
2015-08-19 12:00:00,46.06,46.22,45.82,45.88,91560.0,43.7862,43.9383,43.5581,43.6151,91560.0
2015-08-19 12:30:00,45.88,46.31,45.86,46.3,124288.0,43.6151,44.0239,43.5961,44.0144,124288.0
2015-08-19 13:00:00,46.32,46.4,45.8,45.84,65262.0,44.0334,44.1094,43.5391,43.5771,65262.0
2015-08-19 13:30:00,45.81,46.16,45.74,45.86,76437.0,43.5486,43.8813,43.482,43.5961,76437.0
2015-08-19 14:00:00,45.85,46.39,45.76,46.18,113434.0,43.5866,44.0999,43.501,43.9003,113434.0
2015-08-19 14:30:00,46.2,46.22,45.82,45.86,95188.0,43.9193,43.9383,43.5581,43.5961,95188.0
2015-08-19 15:00:00,45.86,46.03,45.74,45.9,106645.0,43.5961,43.7577,43.482,43.6341,106645.0
2015-08-19 15:30:00,45.89,46.02,45.83,45.85,230491.0,43.6246,43.7482,43.5676,43.5866,230491.0
2015-08-20 09:30:00,45.67,45.67,45.0,45.25,128864.0,43.4155,43.4155,42.7785,43.0162,128864.0
2015-08-20 10:00:00,45.19,45.43,44.93,44.97,154990.0,42.9592,43.1873,42.712,42.75,154990.0
2015-08-20 10:30:00,44.96,45.39,44.91,45.18,188296.0,42.7405,43.1493,42.693,42.9497,188296.0
2015-08-20 11:00:00,45.17,45.43,44.94,45.39,138689.0,42.9402,43.1873,42.7215,43.1493,138689.0
2015-08-20 11:30:00,45.4,45.43,45.2,45.29,75098.0,43.1588,43.1873,42.9687,43.0542,75098.0
2015-08-20 12:00:00,45.3,45.31,44.94,45.05,72650.0,43.0637,43.0732,42.7215,42.8261,72650.0
2015-08-20 12:30:00,45.02,45.13,44.83,45.09,71140.0,42.7976,42.9021,42.6169,42.8641,71140.0
2015-08-20 13:00:00,45.07,45.07,44.79,44.86,85200.0,42.8451,42.8451,42.5789,42.6455,85200.0
2015-08-20 13:30:00,44.84,44.94,44.73,44.94,56095.0,42.6264,42.7215,42.5219,42.7215,56095.0
2015-08-20 14:00:00,44.92,44.94,44.68,44.7,113146.0,42.7025,42.7215,42.4743,42.4934,113146.0
2015-08-20 14:30:00,44.7,44.71,44.15,44.16,165804.0,42.4934,42.5029,41.9705,41.98,165804.0
2015-08-20 15:00:00,44.2,44.43,44.17,44.3,163981.0,42.018,42.2367,41.9895,42.1131,163981.0
2015-08-20 15:30:00,44.3,44.69,44.28,44.51,764772.0,42.1131,42.4838,42.0941,42.3127,764772.0
2015-08-21 09:30:00,43.57,43.78,43.0,43.01,232603.0,41.4191,41.6188,40.8773,40.8868,232603.0
2015-08-21 10:00:00,43.01,43.24,42.57,42.75,118250.0,40.8868,41.1054,40.4685,40.6396,118250.0
2015-08-21 10:30:00,42.75,42.84,42.16,42.2,149063.0,40.6396,40.7252,40.0787,40.1168,149063.0
2015-08-21 11:00:00,42.17,42.17,41.22,41.76,319104.0,40.0883,40.0883,39.1851,39.6985,319104.0
2015-08-21 11:30:00,41.73,41.8,41.44,41.76,167710.0,39.67,39.7365,39.3943,39.6985,167710.0
2015-08-21 12:00:00,41.75,42.44,41.68,42.44,310065.0,39.689,40.3449,39.6224,40.3449,310065.0
2015-08-21 12:30:00,42.43,42.62,42.0,42.02,207607.0,40.3354,40.516,39.9266,39.9457,207607.0
2015-08-21 13:00:00,41.98,42.14,41.83,42.07,91090.0,39.9076,40.0597,39.765,39.9932,91090.0
2015-08-21 13:30:00,42.08,42.68,41.91,42.61,94186.0,40.0027,40.5731,39.8411,40.5065,94186.0
2015-08-21 14:00:00,42.62,43.01,42.6,42.86,228267.0,40.516,40.8868,40.497,40.7442,228267.0
2015-08-21 14:30:00,42.86,42.91,42.12,42.37,136828.0,40.7442,40.7917,40.0407,40.2784,136828.0
2015-08-21 15:00:00,42.36,42.36,41.88,42.25,218358.0,40.2689,40.2689,39.8126,40.1643,218358.0
2015-08-21 15:30:00,42.25,42.43,41.99,42.28,685156.0,40.1643,40.3354,39.9171,40.1928,685156.0
2015-08-24 09:30:00,39.83,40.77,39.04,39.76,368933.0,37.8638,38.7574,37.1128,37.7972,368933.0
2015-08-24 10:00:00,39.82,41.18,39.54,40.94,758642.0,37.8543,39.1471,37.5881,38.919,758642.0
2015-08-24 10:30:00,40.94,41.55,40.45,41.27,357377.0,38.919,39.4989,38.4532,39.2327,357377.0
2015-08-24 11:00:00,41.29,41.44,40.77,40.84,149532.0,39.2517,39.3943,38.7574,38.8239,149532.0
2015-08-24 11:30:00,40.8,41.78,40.71,41.61,169674.0,38.7859,39.7175,38.7003,39.5559,169674.0
2015-08-24 12:00:00,41.59,42.39,41.4,42.3,252432.0,39.5369,40.2974,39.3563,40.2118,252432.0
2015-08-24 12:30:00,42.28,42.73,42.23,42.41,251040.0,40.1928,40.6206,40.1453,40.3164,251040.0
2015-08-24 13:00:00,42.44,42.53,41.96,42.04,158252.0,40.3449,40.4305,39.8886,39.9647,158252.0
2015-08-24 13:30:00,42.01,42.01,41.51,41.6,141124.0,39.9361,39.9361,39.4608,39.5464,141124.0
2015-08-24 14:00:00,41.6,41.78,41.16,41.23,174370.0,39.5464,39.7175,39.1281,39.1947,174370.0
2015-08-24 14:30:00,41.21,41.4,40.63,40.74,164609.0,39.1756,39.3563,38.6243,38.7288,164609.0
2015-08-24 15:00:00,40.71,40.98,40.52,40.57,241655.0,38.7003,38.957,38.5197,38.5672,241655.0
2015-08-24 15:30:00,40.58,41.38,40.41,40.67,440551.0,38.5767,39.3372,38.4151,38.6623,440551.0
2015-08-25 09:30:00,42.09,42.69,40.93,41.25,163263.0,40.0122,40.5826,38.9095,39.2137,163263.0
2015-08-25 10:00:00,41.28,41.63,41.09,41.24,279761.0,39.2422,39.5749,39.0616,39.2042,279761.0
2015-08-25 10:30:00,41.24,41.46,41.08,41.4,182867.0,39.2042,39.4133,39.0521,39.3563,182867.0
2015-08-25 11:00:00,41.42,41.66,41.24,41.56,148933.0,39.3753,39.6034,39.2042,39.5084,148933.0
2015-08-25 11:30:00,41.57,41.62,41.36,41.51,143090.0,39.5179,39.5654,39.3182,39.4608,143090.0
2015-08-25 12:00:00,41.57,41.82,41.45,41.79,297078.0,39.5179,39.7555,39.4038,39.727,297078.0
2015-08-25 12:30:00,41.78,41.85,41.54,41.59,191131.0,39.7175,39.784,39.4894,39.5369,191131.0
2015-08-25 13:00:00,41.6,41.62,40.98,41.08,270383.0,39.5464,39.5654,38.957,39.0521,270383.0
2015-08-25 13:30:00,41.09,41.44,41.04,41.27,232956.0,39.0616,39.3943,39.014,39.2327,232956.0
2015-08-25 14:00:00,41.29,41.36,40.92,40.93,149929.0,39.2517,39.3182,38.9,38.9095,149929.0
2015-08-25 14:30:00,40.94,41.2,40.88,41.15,173785.0,38.919,39.1661,38.8619,39.1186,173785.0
2015-08-25 15:00:00,41.15,41.18,40.57,40.68,230163.0,39.1186,39.1471,38.5672,38.6718,230163.0
2015-08-25 15:30:00,40.65,40.73,40.05,40.19,660922.0,38.6433,38.7193,38.0729,38.206,660922.0
2015-08-26 09:30:00,41.48,41.48,40.6,40.66,318132.0,39.4323,39.4323,38.5958,38.6528,318132.0
2015-08-26 10:00:00,40.65,41.02,40.42,40.73,255717.0,38.6433,38.995,38.4246,38.7193,255717.0
2015-08-26 10:30:00,40.72,40.94,40.27,40.36,298928.0,38.7098,38.919,38.282,38.3676,298928.0
2015-08-26 11:00:00,40.38,40.52,39.95,40.0,375341.0,38.3866,38.5197,37.9778,38.0254,375341.0
2015-08-26 11:30:00,39.99,40.09,39.6,39.92,242429.0,38.0159,38.1109,37.6451,37.9493,242429.0
2015-08-26 12:00:00,39.9,40.01,39.65,39.68,138071.0,37.9303,38.0349,37.6927,37.7212,138071.0
2015-08-26 12:30:00,39.67,39.76,39.3,39.41,261571.0,37.7117,37.7972,37.3599,37.4645,261571.0
2015-08-26 13:00:00,39.4,39.69,39.32,39.61,209830.0,37.455,37.7307,37.3789,37.6546,209830.0
2015-08-26 13:30:00,39.63,40.34,39.56,40.28,190124.0,37.6736,38.3486,37.6071,38.2916,190124.0
2015-08-26 14:00:00,40.3,40.3,39.95,40.2,164406.0,38.3106,38.3106,37.9778,38.2155,164406.0
2015-08-26 14:30:00,40.2,40.44,40.1,40.27,126196.0,38.2155,38.4437,38.1204,38.282,126196.0
2015-08-26 15:00:00,40.28,40.77,40.21,40.46,274250.0,38.2916,38.7574,38.225,38.4627,274250.0
2015-08-26 15:30:00,40.48,41.27,40.45,41.2,537202.0,38.4817,39.2327,38.4532,39.1661,537202.0
2015-08-27 09:30:00,41.65,42.6,41.53,42.3,130131.0,39.5939,40.497,39.4798,40.2118,130131.0
2015-08-27 10:00:00,42.3,42.42,41.9,42.26,162892.0,40.2118,40.3259,39.8316,40.1738,162892.0
2015-08-27 10:30:00,42.25,43.38,42.25,43.23,144983.0,40.1643,41.2385,40.1643,41.0959,144983.0
2015-08-27 11:00:00,43.21,43.65,43.14,43.52,197122.0,41.0769,41.4952,41.0104,41.3716,197122.0
2015-08-27 11:30:00,43.53,43.56,43.19,43.46,110334.0,41.3811,41.4096,41.0579,41.3146,110334.0
2015-08-27 12:00:00,43.46,43.58,43.19,43.32,220251.0,41.3146,41.4286,41.0579,41.1815,220251.0
2015-08-27 12:30:00,43.33,43.49,43.15,43.32,137707.0,41.191,41.3431,41.0199,41.1815,137707.0
2015-08-27 13:00:00,43.32,43.67,43.23,43.51,80591.0,41.1815,41.5142,41.0959,41.3621,80591.0
2015-08-27 13:30:00,43.49,43.84,43.46,43.83,97047.0,41.3431,41.6758,41.3146,41.6663,97047.0
2015-08-27 14:00:00,43.84,43.87,43.18,43.24,106359.0,41.6758,41.7043,41.0484,41.1054,106359.0
2015-08-27 14:30:00,43.24,43.44,42.65,42.65,146649.0,41.1054,41.2956,40.5446,40.5446,146649.0
2015-08-27 15:00:00,42.67,43.14,42.4,43.14,134806.0,40.5636,41.0104,40.3069,41.0104,134806.0
2015-08-27 15:30:00,43.15,43.59,43.03,43.58,317027.0,41.0199,41.4382,40.9058,41.4286,317027.0
2015-08-28 09:30:00,43.09,44.04,43.09,43.9,67558.0,40.9628,41.8659,40.9628,41.7328,67558.0
2015-08-28 10:00:00,43.86,44.12,43.59,44.1,74443.0,41.6948,41.942,41.4382,41.923,74443.0
2015-08-28 10:30:00,44.08,44.34,43.75,43.89,72565.0,41.904,42.1511,41.5903,41.7233,72565.0
2015-08-28 11:00:00,43.83,44.18,43.83,44.09,45951.0,41.6663,41.999,41.6663,41.9135,45951.0
2015-08-28 11:30:00,44.09,44.29,43.65,43.65,100384.0,41.9135,42.1036,41.4952,41.4952,100384.0
2015-08-28 12:00:00,43.66,43.99,43.59,43.89,115072.0,41.5047,41.8184,41.4382,41.7233,115072.0
2015-08-28 12:30:00,43.87,44.03,43.72,43.72,74063.0,41.7043,41.8564,41.5617,41.5617,74063.0
2015-08-28 13:00:00,43.72,43.95,43.68,43.68,47239.0,41.5617,41.7804,41.5237,41.5237,47239.0
2015-08-28 13:30:00,43.68,43.85,43.53,43.7,55362.0,41.5237,41.6853,41.3811,41.5427,55362.0
2015-08-28 14:00:00,43.72,43.95,43.72,43.82,54725.0,41.5617,41.7804,41.5617,41.6568,54725.0
2015-08-28 14:30:00,43.84,44.02,43.72,43.94,68671.0,41.6758,41.8469,41.5617,41.7709,68671.0
2015-08-28 15:00:00,43.95,44.01,43.85,43.98,98884.0,41.7804,41.8374,41.6853,41.8089,98884.0
2015-08-28 15:30:00,43.96,44.13,43.82,44.12,304361.0,41.7899,41.9515,41.6568,41.942,304361.0
2015-08-31 09:30:00,43.85,44.02,43.37,43.59,76461.0,41.6853,41.8469,41.229,41.4382,76461.0
2015-08-31 10:00:00,43.59,44.02,43.53,43.97,120015.0,41.4382,41.8469,41.3811,41.7994,120015.0
2015-08-31 10:30:00,43.94,44.28,43.9,44.08,84819.0,41.7709,42.0941,41.7328,41.904,84819.0
2015-08-31 11:00:00,44.08,44.77,43.98,44.68,136933.0,41.904,42.5599,41.8089,42.4743,136933.0
2015-08-31 11:30:00,44.68,44.68,44.31,44.43,144301.0,42.4743,42.4743,42.1226,42.2367,144301.0
2015-08-31 12:00:00,44.46,44.79,44.33,44.45,123526.0,42.2652,42.5789,42.1416,42.2557,123526.0
2015-08-31 12:30:00,44.49,44.78,44.34,44.71,73181.0,42.2937,42.5694,42.1511,42.5029,73181.0
2015-08-31 13:00:00,44.7,44.73,44.38,44.47,56574.0,42.4934,42.5219,42.1892,42.2747,56574.0
2015-08-31 13:30:00,44.45,44.51,44.24,44.34,82429.0,42.2557,42.3127,42.0561,42.1511,82429.0
2015-08-31 14:00:00,44.34,44.37,44.09,44.26,67026.0,42.1511,42.1796,41.9135,42.0751,67026.0
2015-08-31 14:30:00,44.22,44.29,44.08,44.15,67052.0,42.0371,42.1036,41.904,41.9705,67052.0
2015-08-31 15:00:00,44.15,44.27,44.1,44.14,127045.0,41.9705,42.0846,41.923,41.961,127045.0
2015-08-31 15:30:00,44.14,44.28,44.09,44.11,269361.0,41.961,42.0941,41.9135,41.9325,269361.0
2015-09-01 09:30:00,42.73,43.68,42.24,43.42,112997.0,40.6206,41.5237,40.1548,41.2765,112997.0
2015-09-01 10:00:00,43.35,43.37,42.94,43.1,146770.0,41.21,41.229,40.8202,40.9723,146770.0
2015-09-01 10:30:00,43.09,43.42,42.96,43.22,145649.0,40.9628,41.2765,40.8393,41.0864,145649.0
2015-09-01 11:00:00,43.23,43.64,43.0,43.29,67160.0,41.0959,41.4857,40.8773,41.153,67160.0
2015-09-01 11:30:00,43.31,43.49,43.22,43.39,46210.0,41.172,41.3431,41.0864,41.248,46210.0
2015-09-01 12:00:00,43.38,43.6,43.19,43.33,63966.0,41.2385,41.4477,41.0579,41.191,63966.0
2015-09-01 12:30:00,43.29,43.38,42.85,42.96,75975.0,41.153,41.2385,40.7347,40.8393,75975.0
2015-09-01 13:00:00,42.96,43.3,42.92,43.3,71459.0,40.8393,41.1625,40.8012,41.1625,71459.0
2015-09-01 13:30:00,43.26,43.36,43.2,43.32,79092.0,41.1244,41.2195,41.0674,41.1815,79092.0
2015-09-01 14:00:00,43.29,43.31,43.07,43.08,72431.0,41.153,41.172,40.9438,40.9533,72431.0
2015-09-01 14:30:00,43.08,43.32,43.01,43.02,77068.0,40.9533,41.1815,40.8868,40.8963,77068.0
2015-09-01 15:00:00,43.02,43.13,42.6,42.68,134595.0,40.8963,41.0009,40.497,40.5731,134595.0
2015-09-01 15:30:00,42.7,42.81,42.38,42.72,315121.0,40.5921,40.6967,40.2879,40.6111,315121.0
2015-09-02 09:30:00,43.29,43.45,42.91,43.05,157922.0,41.153,41.3051,40.7917,40.9248,157922.0
2015-09-02 10:00:00,43.12,43.6,43.12,43.19,186636.0,40.9914,41.4477,40.9914,41.0579,186636.0
2015-09-02 10:30:00,43.19,43.19,42.52,42.91,132682.0,41.0579,41.0579,40.421,40.7917,132682.0
2015-09-02 11:00:00,42.92,43.41,42.92,43.33,81679.0,40.8012,41.267,40.8012,41.191,81679.0
2015-09-02 11:30:00,43.32,43.34,42.8,42.88,36277.0,41.1815,41.2005,40.6872,40.7632,36277.0
2015-09-02 12:00:00,42.87,42.94,42.68,42.77,94466.0,40.7537,40.8202,40.5731,40.6586,94466.0
2015-09-02 12:30:00,42.77,43.01,42.71,42.9,68879.0,40.6586,40.8868,40.6016,40.7822,68879.0
2015-09-02 13:00:00,42.87,42.9,42.73,42.86,60280.0,40.7537,40.7822,40.6206,40.7442,60280.0
2015-09-02 13:30:00,42.85,43.05,42.82,42.98,89060.0,40.7347,40.9248,40.7062,40.8583,89060.0
2015-09-02 14:00:00,42.98,43.2,42.9,43.14,95307.0,40.8583,41.0674,40.7822,41.0104,95307.0
2015-09-02 14:30:00,43.16,43.25,42.87,43.02,139236.0,41.0294,41.1149,40.7537,40.8963,139236.0
2015-09-02 15:00:00,43.02,43.1,42.9,43.05,196705.0,40.8963,40.9723,40.7822,40.9248,196705.0
2015-09-02 15:30:00,43.03,43.46,43.02,43.46,293252.0,40.9058,41.3146,40.8963,41.3146,293252.0
2015-09-03 09:30:00,43.75,44.49,43.75,44.24,276334.0,41.5903,42.2937,41.5903,42.0561,276334.0
2015-09-03 10:00:00,44.28,44.48,44.11,44.43,121030.0,42.0941,42.2842,41.9325,42.2367,121030.0
2015-09-03 10:30:00,44.43,44.46,44.17,44.21,94162.0,42.2367,42.2652,41.9895,42.0275,94162.0
2015-09-03 11:00:00,44.22,44.31,44.13,44.29,80452.0,42.0371,42.1226,41.9515,42.1036,80452.0
2015-09-03 11:30:00,44.3,44.37,44.02,44.06,68504.0,42.1131,42.1796,41.8469,41.8849,68504.0
2015-09-03 12:00:00,44.07,44.15,44.03,44.12,46151.0,41.8945,41.9705,41.8564,41.942,46151.0
2015-09-03 12:30:00,44.1,44.12,43.9,44.03,94453.0,41.923,41.942,41.7328,41.8564,94453.0
2015-09-03 13:00:00,44.01,44.06,43.72,43.96,57489.0,41.8374,41.8849,41.5617,41.7899,57489.0
2015-09-03 13:30:00,43.94,43.97,43.69,43.69,55154.0,41.7709,41.7994,41.5332,41.5332,55154.0
2015-09-03 14:00:00,43.67,43.99,43.57,43.98,67628.0,41.5142,41.8184,41.4191,41.8089,67628.0
2015-09-03 14:30:00,43.98,44.06,43.85,44.0,73070.0,41.8089,41.8849,41.6853,41.8279,73070.0
2015-09-03 15:00:00,43.98,44.01,43.83,43.84,132027.0,41.8089,41.8374,41.6663,41.6758,132027.0
2015-09-03 15:30:00,43.86,44.05,43.65,43.9,235610.0,41.6948,41.8754,41.4952,41.7328,235610.0
2015-09-04 09:30:00,43.36,43.81,43.02,43.41,62274.0,41.2195,41.6473,40.8963,41.267,62274.0
2015-09-04 10:00:00,43.39,43.66,43.09,43.11,360240.0,41.248,41.5047,40.9628,40.9818,360240.0
2015-09-04 10:30:00,43.1,43.47,42.72,42.79,234224.0,40.9723,41.3241,40.6111,40.6776,234224.0
2015-09-04 11:00:00,42.8,42.95,42.63,42.81,147920.0,40.6872,40.8297,40.5255,40.6967,147920.0
2015-09-04 11:30:00,42.76,42.82,42.39,42.39,123241.0,40.6491,40.7062,40.2974,40.2974,123241.0
2015-09-04 12:00:00,42.4,42.53,42.24,42.35,124557.0,40.3069,40.4305,40.1548,40.2594,124557.0
2015-09-04 12:30:00,42.38,42.63,42.28,42.29,64087.0,40.2879,40.5255,40.1928,40.2023,64087.0
2015-09-04 13:00:00,42.29,42.42,42.16,42.38,73446.0,40.2023,40.3259,40.0787,40.2879,73446.0
2015-09-04 13:30:00,42.41,42.54,42.06,42.13,105423.0,40.3164,40.44,39.9837,40.0502,105423.0
2015-09-04 14:00:00,42.12,42.27,41.95,42.05,146245.0,40.0407,40.1833,39.8791,39.9742,146245.0
2015-09-04 14:30:00,42.08,42.27,41.98,42.26,66681.0,40.0027,40.1833,39.9076,40.1738,66681.0
2015-09-04 15:00:00,42.25,42.32,42.17,42.28,84419.0,40.1643,40.2308,40.0883,40.1928,84419.0
2015-09-04 15:30:00,42.27,42.61,42.19,42.25,246537.0,40.1833,40.5065,40.1073,40.1643,246537.0
2015-09-08 09:30:00,43.15,43.55,42.67,43.24,148158.0,41.0199,41.4001,40.5636,41.1054,148158.0
2015-09-08 10:00:00,43.25,43.37,42.93,42.99,60761.0,41.1149,41.229,40.8107,40.8678,60761.0
2015-09-08 10:30:00,43.0,43.05,42.83,43.04,65405.0,40.8773,40.9248,40.7157,40.9153,65405.0
2015-09-08 11:00:00,43.02,43.24,42.88,43.2,83447.0,40.8963,41.1054,40.7632,41.0674,83447.0
2015-09-08 11:30:00,43.19,43.3,43.16,43.19,31632.0,41.0579,41.1625,41.0294,41.0579,31632.0
2015-09-08 12:00:00,43.17,43.46,43.16,43.43,49873.0,41.0389,41.3146,41.0294,41.286,49873.0
2015-09-08 12:30:00,43.43,43.43,43.22,43.24,28140.0,41.286,41.286,41.0864,41.1054,28140.0
2015-09-08 13:00:00,43.27,43.32,43.23,43.26,44636.0,41.1339,41.1815,41.0959,41.1244,44636.0
2015-09-08 13:30:00,43.27,43.35,43.25,43.33,72585.0,41.1339,41.21,41.1149,41.191,72585.0
2015-09-08 14:00:00,43.34,43.75,43.3,43.7,95250.0,41.2005,41.5903,41.1625,41.5427,95250.0
2015-09-08 14:30:00,43.72,43.99,43.65,43.93,96960.0,41.5617,41.8184,41.4952,41.7614,96960.0
2015-09-08 15:00:00,43.92,44.04,43.83,43.89,166615.0,41.7519,41.8659,41.6663,41.7233,166615.0
2015-09-08 15:30:00,43.91,44.02,43.89,43.93,268006.0,41.7424,41.8469,41.7233,41.7614,268006.0
2015-09-09 09:30:00,44.44,45.12,44.37,44.86,175283.0,42.2462,42.8926,42.1796,42.6455,175283.0
2015-09-09 10:00:00,44.85,44.89,44.26,44.43,177892.0,42.636,42.674,42.0751,42.2367,177892.0
2015-09-09 10:30:00,44.45,44.45,44.21,44.31,119988.0,42.2557,42.2557,42.0275,42.1226,119988.0
2015-09-09 11:00:00,44.31,44.47,44.17,44.2,164081.0,42.1226,42.2747,41.9895,42.018,164081.0
2015-09-09 11:30:00,44.22,44.37,44.18,44.35,187731.0,42.0371,42.1796,41.999,42.1606,187731.0
2015-09-09 12:00:00,44.35,44.65,44.26,44.61,184454.0,42.1606,42.4458,42.0751,42.4078,184454.0
2015-09-09 12:30:00,44.61,44.67,44.55,44.59,127682.0,42.4078,42.4648,42.3508,42.3888,127682.0
2015-09-09 13:00:00,44.58,44.65,44.38,44.39,120307.0,42.3793,42.4458,42.1892,42.1987,120307.0
2015-09-09 13:30:00,44.36,44.36,43.93,43.95,52896.0,42.1701,42.1701,41.7614,41.7804,52896.0
2015-09-09 14:00:00,43.95,44.27,43.91,44.25,117487.0,41.7804,42.0846,41.7424,42.0656,117487.0
2015-09-09 14:30:00,44.26,44.32,44.15,44.2,99894.0,42.0751,42.1321,41.9705,42.018,99894.0
2015-09-09 15:00:00,44.19,44.46,44.0,44.19,120970.0,42.0085,42.2652,41.8279,42.0085,120970.0
2015-09-09 15:30:00,44.19,44.2,43.89,44.0,270202.0,42.0085,42.018,41.7233,41.8279,270202.0
2015-09-10 09:30:00,43.93,44.3,43.71,43.89,44811.0,41.7614,42.1131,41.5522,41.7233,44811.0
2015-09-10 10:00:00,43.89,44.03,43.68,44.02,208318.0,41.7233,41.8564,41.5237,41.8469,208318.0
2015-09-10 10:30:00,44.03,44.24,43.88,43.92,159051.0,41.8564,42.0561,41.7138,41.7519,159051.0
2015-09-10 11:00:00,43.97,43.98,43.45,43.73,174002.0,41.7994,41.8089,41.3051,41.5712,174002.0
2015-09-10 11:30:00,43.77,43.93,43.66,43.82,104624.0,41.6093,41.7614,41.5047,41.6568,104624.0
2015-09-10 12:00:00,43.82,44.03,43.71,43.73,41996.0,41.6568,41.8564,41.5522,41.5712,41996.0
2015-09-10 12:30:00,43.73,43.94,43.73,43.87,44121.0,41.5712,41.7709,41.5712,41.7043,44121.0
2015-09-10 13:00:00,43.88,44.04,43.79,43.99,46599.0,41.7138,41.8659,41.6283,41.8184,46599.0
2015-09-10 13:30:00,43.99,44.25,43.99,44.12,53227.0,41.8184,42.0656,41.8184,41.942,53227.0
2015-09-10 14:00:00,44.13,44.15,43.83,43.91,82516.0,41.9515,41.9705,41.6663,41.7424,82516.0
2015-09-10 14:30:00,43.91,43.99,43.82,43.82,83809.0,41.7424,41.8184,41.6568,41.6568,83809.0
2015-09-10 15:00:00,43.85,44.07,43.81,43.98,114059.0,41.6853,41.8945,41.6473,41.8089,114059.0
2015-09-10 15:30:00,43.97,44.07,43.91,44.06,200800.0,41.7994,41.8945,41.7424,41.8849,200800.0
2015-09-11 09:30:00,43.61,44.36,43.61,44.19,102883.0,41.4572,42.1701,41.4572,42.0085,102883.0
2015-09-11 10:00:00,44.17,44.17,43.83,43.91,149932.0,41.9895,41.9895,41.6663,41.7424,149932.0
2015-09-11 10:30:00,43.91,44.01,43.9,43.98,36541.0,41.7424,41.8374,41.7328,41.8089,36541.0
2015-09-11 11:00:00,43.96,44.25,43.9,44.25,45781.0,41.7899,42.0656,41.7328,42.0656,45781.0
2015-09-11 11:30:00,44.23,44.25,44.08,44.18,112177.0,42.0466,42.0656,41.904,41.999,112177.0
2015-09-11 12:00:00,44.17,44.56,44.16,44.5,34855.0,41.9895,42.3603,41.98,42.3032,34855.0
2015-09-11 12:30:00,44.5,44.81,44.43,44.78,119270.0,42.3032,42.5979,42.2367,42.5694,119270.0
2015-09-11 13:00:00,44.77,44.77,44.5,44.74,102554.0,42.5599,42.5599,42.3032,42.5314,102554.0
2015-09-11 13:30:00,44.75,44.83,44.56,44.81,113770.0,42.5409,42.6169,42.3603,42.5979,113770.0
2015-09-11 14:00:00,44.8,44.81,44.52,44.53,100579.0,42.5884,42.5979,42.3222,42.3317,100579.0
2015-09-11 14:30:00,44.52,44.68,44.42,44.68,94387.0,42.3222,42.4743,42.2272,42.4743,94387.0
2015-09-11 15:00:00,44.69,44.95,44.69,44.88,178066.0,42.4838,42.731,42.4838,42.6645,178066.0
2015-09-11 15:30:00,44.88,44.97,44.67,44.79,325782.0,42.6645,42.75,42.4648,42.5789,325782.0
2015-09-14 09:30:00,44.99,44.99,44.5,44.63,141993.0,42.769,42.769,42.3032,42.4268,141993.0
2015-09-14 10:00:00,44.6,44.64,44.13,44.14,241459.0,42.3983,42.4363,41.9515,41.961,241459.0
2015-09-14 10:30:00,44.15,44.47,44.14,44.2,53929.0,41.9705,42.2747,41.961,42.018,53929.0
2015-09-14 11:00:00,44.19,44.24,43.87,43.93,55173.0,42.0085,42.0561,41.7043,41.7614,55173.0
2015-09-14 11:30:00,43.94,43.98,43.7,43.85,52681.0,41.7709,41.8089,41.5427,41.6853,52681.0
2015-09-14 12:00:00,43.84,44.13,43.79,44.13,52083.0,41.6758,41.9515,41.6283,41.9515,52083.0
2015-09-14 12:30:00,44.12,44.13,43.9,43.96,61009.0,41.942,41.9515,41.7328,41.7899,61009.0
2015-09-14 13:00:00,43.95,44.13,43.87,44.04,50305.0,41.7804,41.9515,41.7043,41.8659,50305.0
2015-09-14 13:30:00,44.04,44.2,43.99,44.12,40193.0,41.8659,42.018,41.8184,41.942,40193.0
2015-09-14 14:00:00,44.12,44.12,43.98,43.99,45989.0,41.942,41.942,41.8089,41.8184,45989.0
2015-09-14 14:30:00,43.98,44.04,43.84,43.99,118517.0,41.8089,41.8659,41.6758,41.8184,118517.0
2015-09-14 15:00:00,43.99,44.08,43.95,44.05,147999.0,41.8184,41.904,41.7804,41.8754,147999.0
2015-09-14 15:30:00,44.05,44.1,43.94,44.01,295881.0,41.8754,41.923,41.7709,41.8374,295881.0
2015-09-15 09:30:00,44.3,44.57,44.19,44.39,62817.0,42.1131,42.3698,42.0085,42.1987,62817.0
2015-09-15 10:00:00,44.38,44.6,44.28,44.54,34995.0,42.1892,42.3983,42.0941,42.3413,34995.0
2015-09-15 10:30:00,44.55,44.76,44.47,44.67,52165.0,42.3508,42.5504,42.2747,42.4648,52165.0
2015-09-15 11:00:00,44.67,44.86,44.65,44.79,42316.0,42.4648,42.6455,42.4458,42.5789,42316.0
2015-09-15 11:30:00,44.81,45.02,44.69,44.99,82679.0,42.5979,42.7976,42.4838,42.769,82679.0
2015-09-15 12:00:00,44.99,45.02,44.88,44.98,41895.0,42.769,42.7976,42.6645,42.7595,41895.0
2015-09-15 12:30:00,44.99,44.99,44.76,44.89,55055.0,42.769,42.769,42.5504,42.674,55055.0
2015-09-15 13:00:00,44.86,45.02,44.83,44.97,48882.0,42.6455,42.7976,42.6169,42.75,48882.0
2015-09-15 13:30:00,44.99,45.12,44.9,45.04,50785.0,42.769,42.8926,42.6835,42.8166,50785.0
2015-09-15 14:00:00,45.04,45.08,44.91,44.99,70588.0,42.8166,42.8546,42.693,42.769,70588.0
2015-09-15 14:30:00,45.01,45.29,44.94,45.29,59951.0,42.7881,43.0542,42.7215,43.0542,59951.0
2015-09-15 15:00:00,45.28,45.71,45.28,45.69,159605.0,43.0447,43.4535,43.0447,43.4345,159605.0
2015-09-15 15:30:00,45.69,45.71,45.52,45.55,259391.0,43.4345,43.4535,43.2729,43.3014,259391.0
2015-09-16 09:30:00,45.55,46.32,45.55,45.75,91112.0,43.3014,44.0334,43.3014,43.4915,91112.0
2015-09-16 10:00:00,45.76,46.12,45.59,46.01,128189.0,43.501,43.8433,43.3394,43.7387,128189.0
2015-09-16 10:30:00,46.06,46.17,45.87,46.11,82883.0,43.7862,43.8908,43.6056,43.8337,82883.0
2015-09-16 11:00:00,46.09,46.42,46.02,46.28,95378.0,43.8147,44.1284,43.7482,43.9954,95378.0
2015-09-16 11:30:00,46.28,46.38,46.05,46.14,77340.0,43.9954,44.0904,43.7767,43.8623,77340.0
2015-09-16 12:00:00,46.13,46.47,46.09,46.39,73290.0,43.8528,44.176,43.8147,44.0999,73290.0
2015-09-16 12:30:00,46.39,46.57,46.32,46.43,33612.0,44.0999,44.271,44.0334,44.138,33612.0
2015-09-16 13:00:00,46.42,46.42,46.19,46.22,34671.0,44.1284,44.1284,43.9098,43.9383,34671.0
2015-09-16 13:30:00,46.23,46.26,45.92,45.97,62235.0,43.9478,43.9763,43.6531,43.7007,62235.0
2015-09-16 14:00:00,45.97,46.13,45.86,45.92,73146.0,43.7007,43.8528,43.5961,43.6531,73146.0
2015-09-16 14:30:00,45.91,46.24,45.8,46.19,54170.0,43.6436,43.9573,43.5391,43.9098,54170.0
2015-09-16 15:00:00,46.18,46.32,46.12,46.29,74553.0,43.9003,44.0334,43.8433,44.0049,74553.0
2015-09-16 15:30:00,46.29,46.48,46.22,46.29,173308.0,44.0049,44.1855,43.9383,44.0049,173308.0
2015-09-17 09:30:00,46.38,46.47,46.01,46.41,69692.0,44.0904,44.176,43.7387,44.1189,69692.0
2015-09-17 10:00:00,46.42,46.73,46.35,46.58,46086.0,44.1284,44.4231,44.0619,44.2805,46086.0
2015-09-17 10:30:00,46.58,46.62,46.33,46.56,44156.0,44.2805,44.3186,44.0429,44.2615,44156.0
2015-09-17 11:00:00,46.54,46.8,46.48,46.65,177884.0,44.2425,44.4897,44.1855,44.3471,177884.0
2015-09-17 11:30:00,46.68,46.77,46.53,46.54,49986.0,44.3756,44.4612,44.233,44.2425,49986.0
2015-09-17 12:00:00,46.54,46.62,46.46,46.52,47057.0,44.2425,44.3186,44.1665,44.2235,47057.0
2015-09-17 12:30:00,46.54,46.68,46.49,46.66,32704.0,44.2425,44.3756,44.195,44.3566,32704.0
2015-09-17 13:00:00,46.65,46.91,46.61,46.73,41746.0,44.3471,44.5943,44.3091,44.4231,41746.0
2015-09-17 13:30:00,46.73,47.13,46.73,46.88,127832.0,44.4231,44.8034,44.4231,44.5657,127832.0
2015-09-17 14:00:00,46.91,47.18,46.4,47.15,142811.0,44.5943,44.8509,44.1094,44.8224,142811.0
2015-09-17 14:30:00,47.15,47.75,47.12,47.68,199178.0,44.8224,45.3928,44.7939,45.3262,199178.0
2015-09-17 15:00:00,47.65,47.72,46.73,46.94,216605.0,45.2977,45.3643,44.4231,44.6228,216605.0
2015-09-17 15:30:00,46.95,47.07,46.72,46.99,617566.0,44.6323,44.7464,44.4136,44.6703,617566.0
2015-09-18 09:30:00,45.96,46.45,45.35,45.64,401974.0,43.6912,44.157,43.1113,43.387,401974.0
2015-09-18 10:00:00,45.64,45.64,44.98,45.32,249606.0,43.387,43.387,42.7595,43.0827,249606.0
2015-09-18 10:30:00,45.32,45.42,44.84,45.0,125939.0,43.0827,43.1778,42.6264,42.7785,125939.0
2015-09-18 11:00:00,45.0,45.09,44.77,44.78,137633.0,42.7785,42.8641,42.5599,42.5694,137633.0
2015-09-18 11:30:00,44.8,45.43,44.74,45.38,113766.0,42.5884,43.1873,42.5314,43.1398,113766.0
2015-09-18 12:00:00,45.35,45.4,45.15,45.2,73308.0,43.1113,43.1588,42.9211,42.9687,73308.0
2015-09-18 12:30:00,45.22,45.4,45.11,45.4,62875.0,42.9877,43.1588,42.8831,43.1588,62875.0
2015-09-18 13:00:00,45.38,45.5,45.26,45.31,80166.0,43.1398,43.2539,43.0257,43.0732,80166.0
2015-09-18 13:30:00,45.32,45.54,45.24,45.4,125055.0,43.0827,43.2919,43.0067,43.1588,125055.0
2015-09-18 14:00:00,45.39,45.62,45.25,45.45,121664.0,43.1493,43.3679,43.0162,43.2063,121664.0
2015-09-18 14:30:00,45.46,45.49,45.21,45.21,91220.0,43.2158,43.2444,42.9782,42.9782,91220.0
2015-09-18 15:00:00,45.24,45.25,44.84,44.87,207694.0,43.0067,43.0162,42.6264,42.655,207694.0
2015-09-18 15:30:00,44.86,44.87,44.59,44.75,575475.0,42.6455,42.655,42.3888,42.5409,575475.0
2015-09-21 09:30:00,45.26,45.8,45.1,45.21,206773.0,43.0257,43.5391,42.8736,42.9782,206773.0
2015-09-21 10:00:00,45.22,45.54,45.19,45.36,200387.0,42.9877,43.2919,42.9592,43.1208,200387.0
2015-09-21 10:30:00,45.35,45.67,45.25,45.38,170103.0,43.1113,43.4155,43.0162,43.1398,170103.0
2015-09-21 11:00:00,45.41,45.75,45.29,45.4,45342.0,43.1683,43.4915,43.0542,43.1588,45342.0
2015-09-21 11:30:00,45.42,45.44,45.07,45.3,96792.0,43.1778,43.1968,42.8451,43.0637,96792.0
2015-09-21 12:00:00,45.31,45.31,44.99,45.1,69644.0,43.0732,43.0732,42.769,42.8736,69644.0
2015-09-21 12:30:00,45.1,45.13,44.74,44.87,90714.0,42.8736,42.9021,42.5314,42.655,90714.0
2015-09-21 13:00:00,44.89,45.22,44.87,45.12,70905.0,42.674,42.9877,42.655,42.8926,70905.0
2015-09-21 13:30:00,45.16,45.16,44.5,44.55,166518.0,42.9306,42.9306,42.3032,42.3508,166518.0
2015-09-21 14:00:00,44.55,44.67,44.4,44.4,107093.0,42.3508,42.4648,42.2082,42.2082,107093.0
2015-09-21 14:30:00,44.42,44.75,44.25,44.65,88789.0,42.2272,42.5409,42.0656,42.4458,88789.0
2015-09-21 15:00:00,44.65,44.77,44.54,44.59,106938.0,42.4458,42.5599,42.3413,42.3888,106938.0
2015-09-21 15:30:00,44.6,44.66,44.4,44.5,324866.0,42.3983,42.4553,42.2082,42.3032,324866.0
2015-09-22 09:30:00,43.61,43.79,43.23,43.6,181856.0,41.4572,41.6283,41.0959,41.4477,181856.0
2015-09-22 10:00:00,43.6,43.71,43.01,43.34,229689.0,41.4477,41.5522,40.8868,41.2005,229689.0
2015-09-22 10:30:00,43.33,43.33,42.87,43.06,123181.0,41.191,41.191,40.7537,40.9343,123181.0
2015-09-22 11:00:00,43.1,43.22,42.78,42.84,69274.0,40.9723,41.0864,40.6681,40.7252,69274.0
2015-09-22 11:30:00,42.86,43.08,42.69,42.93,78987.0,40.7442,40.9533,40.5826,40.8107,78987.0
2015-09-22 12:00:00,42.92,43.22,42.64,42.77,113316.0,40.8012,41.0864,40.535,40.6586,113316.0
2015-09-22 12:30:00,42.68,42.86,42.38,42.58,69192.0,40.5731,40.7442,40.2879,40.478,69192.0
2015-09-22 13:00:00,42.56,42.75,42.47,42.5,52988.0,40.459,40.6396,40.3734,40.402,52988.0
2015-09-22 13:30:00,42.47,42.6,42.42,42.58,52040.0,40.3734,40.497,40.3259,40.478,52040.0
2015-09-22 14:00:00,42.59,42.66,42.44,42.66,90512.0,40.4875,40.5541,40.3449,40.5541,90512.0
2015-09-22 14:30:00,42.66,42.95,42.66,42.87,93593.0,40.5541,40.8297,40.5541,40.7537,93593.0
2015-09-22 15:00:00,42.86,42.88,42.54,42.78,162849.0,40.7442,40.7632,40.44,40.6681,162849.0
2015-09-22 15:30:00,42.79,43.13,42.78,43.05,645345.0,40.6776,41.0009,40.6681,40.9248,645345.0
2015-09-23 09:30:00,43.1,43.1,42.49,43.01,55324.0,40.9723,40.9723,40.3925,40.8868,55324.0
2015-09-23 10:00:00,42.98,43.17,42.65,42.83,69014.0,40.8583,41.0389,40.5446,40.7157,69014.0
2015-09-23 10:30:00,42.76,42.98,42.6,42.83,26014.0,40.6491,40.8583,40.497,40.7157,26014.0
2015-09-23 11:00:00,42.8,42.84,42.49,42.5,70385.0,40.6872,40.7252,40.3925,40.402,70385.0
2015-09-23 11:30:00,42.5,42.5,42.0,42.15,66638.0,40.402,40.402,39.9266,40.0692,66638.0
2015-09-23 12:00:00,42.14,42.14,41.86,42.05,56462.0,40.0597,40.0597,39.7936,39.9742,56462.0
2015-09-23 12:30:00,42.05,42.23,41.99,42.19,37197.0,39.9742,40.1453,39.9171,40.1073,37197.0
2015-09-23 13:00:00,42.17,42.35,42.13,42.19,64509.0,40.0883,40.2594,40.0502,40.1073,64509.0
2015-09-23 13:30:00,42.19,42.34,42.12,42.14,34370.0,40.1073,40.2499,40.0407,40.0597,34370.0
2015-09-23 14:00:00,42.15,42.47,42.13,42.4,96759.0,40.0692,40.3734,40.0502,40.3069,96759.0
2015-09-23 14:30:00,42.37,42.55,42.37,42.5,118273.0,40.2784,40.4495,40.2784,40.402,118273.0
2015-09-23 15:00:00,42.49,42.69,42.45,42.68,184033.0,40.3925,40.5826,40.3544,40.5731,184033.0
2015-09-23 15:30:00,42.69,42.81,42.54,42.7,383742.0,40.5826,40.6967,40.44,40.5921,383742.0
2015-09-24 09:30:00,42.29,43.59,41.87,43.51,261898.0,40.2023,41.4382,39.8031,41.3621,261898.0
2015-09-24 10:00:00,43.52,43.7,43.03,43.47,394159.0,41.3716,41.5427,40.9058,41.3241,394159.0
2015-09-24 10:30:00,43.45,43.51,42.88,43.08,164768.0,41.3051,41.3621,40.7632,40.9533,164768.0
2015-09-24 11:00:00,43.08,43.08,42.7,42.99,121941.0,40.9533,40.9533,40.5921,40.8678,121941.0
2015-09-24 11:30:00,42.97,43.5,42.97,43.28,110793.0,40.8488,41.3526,40.8488,41.1435,110793.0
2015-09-24 12:00:00,43.26,43.5,43.22,43.45,185906.0,41.1244,41.3526,41.0864,41.3051,185906.0
2015-09-24 12:30:00,43.43,43.49,43.21,43.38,103671.0,41.286,41.3431,41.0769,41.2385,103671.0
2015-09-24 13:00:00,43.39,43.66,43.25,43.64,112578.0,41.248,41.5047,41.1149,41.4857,112578.0
2015-09-24 13:30:00,43.66,44.03,43.64,43.84,127064.0,41.5047,41.8564,41.4857,41.6758,127064.0
2015-09-24 14:00:00,43.85,44.11,43.73,44.1,101853.0,41.6853,41.9325,41.5712,41.923,101853.0
2015-09-24 14:30:00,44.09,44.32,43.95,44.19,175654.0,41.9135,42.1321,41.7804,42.0085,175654.0
2015-09-24 15:00:00,44.2,44.4,44.0,44.4,281814.0,42.018,42.2082,41.8279,42.2082,281814.0
2015-09-24 15:30:00,44.38,44.41,44.05,44.23,416075.0,42.1892,42.2177,41.8754,42.0466,416075.0
2015-09-25 09:30:00,44.77,44.98,44.3,44.81,153583.0,42.5599,42.7595,42.1131,42.5979,153583.0
2015-09-25 10:00:00,44.81,44.85,44.48,44.48,223382.0,42.5979,42.636,42.2842,42.2842,223382.0
2015-09-25 10:30:00,44.46,44.61,44.36,44.42,191599.0,42.2652,42.4078,42.1701,42.2272,191599.0
2015-09-25 11:00:00,44.42,44.61,44.23,44.53,132265.0,42.2272,42.4078,42.0466,42.3317,132265.0
2015-09-25 11:30:00,44.53,44.68,44.37,44.58,83831.0,42.3317,42.4743,42.1796,42.3793,83831.0
2015-09-25 12:00:00,44.58,44.77,44.5,44.59,73117.0,42.3793,42.5599,42.3032,42.3888,73117.0
2015-09-25 12:30:00,44.59,44.67,44.53,44.58,56280.0,42.3888,42.4648,42.3317,42.3793,56280.0
2015-09-25 13:00:00,44.59,44.86,44.58,44.85,105617.0,42.3888,42.6455,42.3793,42.636,105617.0
2015-09-25 13:30:00,44.85,44.97,44.79,44.92,72248.0,42.636,42.75,42.5789,42.7025,72248.0
2015-09-25 14:00:00,44.91,45.11,44.7,44.73,183341.0,42.693,42.8831,42.4934,42.5219,183341.0
2015-09-25 14:30:00,44.71,44.92,44.58,44.89,114361.0,42.5029,42.7025,42.3793,42.674,114361.0
2015-09-25 15:00:00,44.88,44.98,44.6,44.89,151695.0,42.6645,42.7595,42.3983,42.674,151695.0
2015-09-25 15:30:00,44.88,45.09,44.84,45.01,213178.0,42.6645,42.8641,42.6264,42.7881,213178.0
2015-09-28 09:30:00,44.52,45.18,43.31,43.52,262631.0,42.3222,42.9497,41.172,41.3716,262631.0
2015-09-28 10:00:00,43.5,43.56,43.19,43.5,120551.0,41.3526,41.4096,41.0579,41.3526,120551.0
2015-09-28 10:30:00,43.51,43.54,43.17,43.27,164723.0,41.3621,41.3906,41.0389,41.1339,164723.0
2015-09-28 11:00:00,43.26,43.79,43.2,43.2,144245.0,41.1244,41.6283,41.0674,41.0674,144245.0
2015-09-28 11:30:00,43.24,43.59,43.18,43.46,99637.0,41.1054,41.4382,41.0484,41.3146,99637.0
2015-09-28 12:00:00,43.47,43.48,43.26,43.32,153944.0,41.3241,41.3336,41.1244,41.1815,153944.0
2015-09-28 12:30:00,43.29,43.42,43.15,43.32,71457.0,41.153,41.2765,41.0199,41.1815,71457.0
2015-09-28 13:00:00,43.31,43.48,43.26,43.35,55773.0,41.172,41.3336,41.1244,41.21,55773.0
2015-09-28 13:30:00,43.39,43.6,43.36,43.45,71203.0,41.248,41.4477,41.2195,41.3051,71203.0
2015-09-28 14:00:00,43.45,43.45,43.19,43.35,92480.0,41.3051,41.3051,41.0579,41.21,92480.0
2015-09-28 14:30:00,43.34,43.41,43.0,43.04,76635.0,41.2005,41.267,40.8773,40.9153,76635.0
2015-09-28 15:00:00,43.06,43.06,42.43,42.46,172628.0,40.9343,40.9343,40.3354,40.3639,172628.0
2015-09-28 15:30:00,42.44,42.63,42.32,42.33,709818.0,40.3449,40.5255,40.2308,40.2404,709818.0
2015-09-29 09:30:00,42.35,42.36,41.13,41.4,166416.0,40.2594,40.2689,39.0996,39.3563,166416.0
2015-09-29 10:00:00,41.46,42.16,41.36,42.02,87550.0,39.4133,40.0787,39.3182,39.9457,87550.0
2015-09-29 10:30:00,42.03,42.1,41.65,41.95,199312.0,39.9552,40.0217,39.5939,39.8791,199312.0
2015-09-29 11:00:00,41.94,41.99,41.4,41.7,96696.0,39.8696,39.9171,39.3563,39.6415,96696.0
2015-09-29 11:30:00,41.7,41.7,41.27,41.27,130563.0,39.6415,39.6415,39.2327,39.2327,130563.0
2015-09-29 12:00:00,41.25,41.59,41.19,41.53,151160.0,39.2137,39.5369,39.1566,39.4798,151160.0
2015-09-29 12:30:00,41.5,41.6,41.12,41.2,199568.0,39.4513,39.5464,39.0901,39.1661,199568.0
2015-09-29 13:00:00,41.19,41.79,41.16,41.78,157615.0,39.1566,39.727,39.1281,39.7175,157615.0
2015-09-29 13:30:00,41.78,42.16,41.62,42.06,237074.0,39.7175,40.0787,39.5654,39.9837,237074.0
2015-09-29 14:00:00,42.07,42.87,41.99,42.77,311416.0,39.9932,40.7537,39.9171,40.6586,311416.0
2015-09-29 14:30:00,42.73,42.75,42.32,42.33,178472.0,40.6206,40.6396,40.2308,40.2404,178472.0
2015-09-29 15:00:00,42.33,42.42,42.01,42.24,222991.0,40.2404,40.3259,39.9361,40.1548,222991.0
2015-09-29 15:30:00,42.25,42.4,42.07,42.35,411218.0,40.1643,40.3069,39.9932,40.2594,411218.0
2015-09-30 09:30:00,43.05,43.65,42.93,43.41,70560.0,40.9248,41.4952,40.8107,41.267,70560.0
2015-09-30 10:00:00,43.41,43.95,43.41,43.92,166669.0,41.267,41.7804,41.267,41.7519,166669.0
2015-09-30 10:30:00,43.92,43.92,43.45,43.47,93184.0,41.7519,41.7519,41.3051,41.3241,93184.0
2015-09-30 11:00:00,43.48,43.75,43.42,43.52,86539.0,41.3336,41.5903,41.2765,41.3716,86539.0
2015-09-30 11:30:00,43.53,43.57,43.21,43.42,223269.0,41.3811,41.4191,41.0769,41.2765,223269.0
2015-09-30 12:00:00,43.41,43.53,43.35,43.52,74669.0,41.267,41.3811,41.21,41.3716,74669.0
2015-09-30 12:30:00,43.5,43.58,43.24,43.25,115926.0,41.3526,41.4286,41.1054,41.1149,115926.0
2015-09-30 13:00:00,43.26,43.42,43.18,43.25,49942.0,41.1244,41.2765,41.0484,41.1149,49942.0
2015-09-30 13:30:00,43.25,43.57,43.22,43.39,92466.0,41.1149,41.4191,41.0864,41.248,92466.0
2015-09-30 14:00:00,43.41,43.68,43.34,43.56,41461.0,41.267,41.5237,41.2005,41.4096,41461.0
2015-09-30 14:30:00,43.58,43.75,43.46,43.63,69500.0,41.4286,41.5903,41.3146,41.4762,69500.0
2015-09-30 15:00:00,43.62,43.69,43.48,43.57,95618.0,41.4667,41.5332,41.3336,41.4191,95618.0
2015-09-30 15:30:00,43.57,43.75,43.55,43.69,298042.0,41.4191,41.5903,41.4001,41.5332,298042.0
2015-10-01 09:30:00,43.9,44.53,43.35,44.09,162648.0,41.7328,42.3317,41.21,41.9135,162648.0
2015-10-01 10:00:00,44.06,44.39,43.74,44.38,136631.0,41.8849,42.1987,41.5807,42.1892,136631.0
2015-10-01 10:30:00,44.41,44.42,43.96,44.0,61710.0,42.2177,42.2272,41.7899,41.8279,61710.0
2015-10-01 11:00:00,44.0,44.06,43.83,43.98,102514.0,41.8279,41.8849,41.6663,41.8089,102514.0
2015-10-01 11:30:00,43.97,43.99,43.55,43.7,53766.0,41.7994,41.8184,41.4001,41.5427,53766.0
2015-10-01 12:00:00,43.68,43.69,43.33,43.67,66740.0,41.5237,41.5332,41.191,41.5142,66740.0
2015-10-01 12:30:00,43.68,43.69,43.45,43.48,60897.0,41.5237,41.5332,41.3051,41.3336,60897.0
2015-10-01 13:00:00,43.5,43.51,43.19,43.2,93846.0,41.3526,41.3621,41.0579,41.0674,93846.0
2015-10-01 13:30:00,43.19,43.69,43.18,43.63,109054.0,41.0579,41.5332,41.0484,41.4762,109054.0
2015-10-01 14:00:00,43.62,43.93,43.58,43.73,205040.0,41.4667,41.7614,41.4286,41.5712,205040.0
2015-10-01 14:30:00,43.74,43.94,43.68,43.85,173802.0,41.5807,41.7709,41.5237,41.6853,173802.0
2015-10-01 15:00:00,43.86,44.23,43.78,44.1,123316.0,41.6948,42.0466,41.6188,41.923,123316.0
2015-10-01 15:30:00,44.1,44.3,44.06,44.3,416889.0,41.923,42.1131,41.8849,42.1131,416889.0
2015-10-02 09:30:00,43.59,44.03,43.37,43.55,75439.0,41.4382,41.8564,41.229,41.4001,75439.0
2015-10-02 10:00:00,43.52,43.77,43.38,43.65,97469.0,41.3716,41.6093,41.2385,41.4952,97469.0
2015-10-02 10:30:00,43.63,43.99,43.59,43.99,125765.0,41.4762,41.8184,41.4382,41.8184,125765.0
2015-10-02 11:00:00,43.98,44.23,43.92,44.13,103453.0,41.8089,42.0466,41.7519,41.9515,103453.0
2015-10-02 11:30:00,44.13,44.3,44.08,44.16,137716.0,41.9515,42.1131,41.904,41.98,137716.0
2015-10-02 12:00:00,44.14,44.48,44.11,44.26,175830.0,41.961,42.2842,41.9325,42.0751,175830.0
2015-10-02 12:30:00,44.25,44.48,44.09,44.36,120359.0,42.0656,42.2842,41.9135,42.1701,120359.0
2015-10-02 13:00:00,44.35,44.59,44.34,44.57,142407.0,42.1606,42.3888,42.1511,42.3698,142407.0
2015-10-02 13:30:00,44.59,44.82,44.55,44.6,116537.0,42.3888,42.6074,42.3508,42.3983,116537.0
2015-10-02 14:00:00,44.59,44.65,44.5,44.65,121250.0,42.3888,42.4458,42.3032,42.4458,121250.0
2015-10-02 14:30:00,44.64,45.08,44.59,45.0,161943.0,42.4363,42.8546,42.3888,42.7785,161943.0
2015-10-02 15:00:00,44.99,45.43,44.99,45.43,132484.0,42.769,43.1873,42.769,43.1873,132484.0
2015-10-02 15:30:00,45.43,45.77,45.3,45.59,297822.0,43.1873,43.5105,43.0637,43.3394,297822.0
2015-10-05 09:30:00,45.78,46.83,45.7,46.25,101083.0,43.52,44.5182,43.444,43.9668,101083.0
2015-10-05 10:00:00,46.26,46.46,46.08,46.17,101442.0,43.9763,44.1665,43.8052,43.8908,101442.0
2015-10-05 10:30:00,46.18,46.2,45.81,46.02,139081.0,43.9003,43.9193,43.5486,43.7482,139081.0
2015-10-05 11:00:00,46.02,46.09,45.91,45.99,147585.0,43.7482,43.8147,43.6436,43.7197,147585.0
2015-10-05 11:30:00,45.98,46.28,45.87,46.15,106900.0,43.7102,43.9954,43.6056,43.8718,106900.0
2015-10-05 12:00:00,46.14,46.28,45.99,46.26,85238.0,43.8623,43.9954,43.7197,43.9763,85238.0
2015-10-05 12:30:00,46.29,46.72,46.22,46.47,69497.0,44.0049,44.4136,43.9383,44.176,69497.0
2015-10-05 13:00:00,46.47,46.72,46.36,46.66,36701.0,44.176,44.4136,44.0714,44.3566,36701.0
2015-10-05 13:30:00,46.65,46.68,46.42,46.57,88403.0,44.3471,44.3756,44.1284,44.271,88403.0
2015-10-05 14:00:00,46.57,46.85,46.42,46.8,121406.0,44.271,44.5372,44.1284,44.4897,121406.0
2015-10-05 14:30:00,46.8,47.03,46.73,46.98,114348.0,44.4897,44.7083,44.4231,44.6608,114348.0
2015-10-05 15:00:00,46.93,47.0,46.68,46.87,230288.0,44.6133,44.6798,44.3756,44.5562,230288.0
2015-10-05 15:30:00,46.86,46.87,46.43,46.53,381438.0,44.5467,44.5562,44.138,44.233,381438.0
2015-10-06 09:30:00,46.57,46.96,45.85,46.64,87032.0,44.271,44.6418,43.5866,44.3376,87032.0
2015-10-06 10:00:00,46.68,46.72,46.3,46.39,139945.0,44.3756,44.4136,44.0144,44.0999,139945.0
2015-10-06 10:30:00,46.36,46.59,46.36,46.56,105882.0,44.0714,44.2901,44.0714,44.2615,105882.0
2015-10-06 11:00:00,46.56,47.02,46.55,46.97,154807.0,44.2615,44.6988,44.252,44.6513,154807.0
2015-10-06 11:30:00,46.99,46.99,46.33,46.36,122669.0,44.6703,44.6703,44.0429,44.0714,122669.0
2015-10-06 12:00:00,46.37,46.56,46.25,46.38,126968.0,44.0809,44.2615,43.9668,44.0904,126968.0
2015-10-06 12:30:00,46.41,46.42,46.18,46.28,49947.0,44.1189,44.1284,43.9003,43.9954,49947.0
2015-10-06 13:00:00,46.28,46.85,46.26,46.64,121105.0,43.9954,44.5372,43.9763,44.3376,121105.0
2015-10-06 13:30:00,46.65,46.66,46.2,46.41,55733.0,44.3471,44.3566,43.9193,44.1189,55733.0
2015-10-06 14:00:00,46.42,46.62,46.41,46.59,50523.0,44.1284,44.3186,44.1189,44.2901,50523.0
2015-10-06 14:30:00,46.59,46.6,46.46,46.51,107519.0,44.2901,44.2996,44.1665,44.214,107519.0
2015-10-06 15:00:00,46.52,46.62,46.44,46.54,124722.0,44.2235,44.3186,44.1475,44.2425,124722.0
2015-10-06 15:30:00,46.55,46.61,46.35,46.43,205699.0,44.252,44.3091,44.0619,44.138,205699.0
2015-10-07 09:30:00,46.78,47.55,46.69,47.26,110268.0,44.4707,45.2027,44.3851,44.927,110268.0
2015-10-07 10:00:00,47.25,47.88,47.1,47.56,178952.0,44.9175,45.5164,44.7749,45.2122,178952.0
2015-10-07 10:30:00,47.57,47.75,47.34,47.71,53640.0,45.2217,45.3928,45.003,45.3548,53640.0
2015-10-07 11:00:00,47.67,47.67,46.95,47.03,76712.0,45.3167,45.3167,44.6323,44.7083,76712.0
2015-10-07 11:30:00,47.02,47.72,46.93,47.68,176628.0,44.6988,45.3643,44.6133,45.3262,176628.0
2015-10-07 12:00:00,47.71,48.08,47.71,48.06,78597.0,45.3548,45.7065,45.3548,45.6875,78597.0
2015-10-07 12:30:00,48.05,48.46,48.0,48.32,92641.0,45.678,46.0677,45.6304,45.9347,92641.0
2015-10-07 13:00:00,48.32,48.54,48.26,48.4,104505.0,45.9347,46.1438,45.8776,46.0107,104505.0
2015-10-07 13:30:00,48.42,48.7,48.27,48.65,151777.0,46.0297,46.2959,45.8871,46.2484,151777.0
2015-10-07 14:00:00,48.65,48.83,48.36,48.45,99056.0,46.2484,46.4195,45.9727,46.0582,99056.0
2015-10-07 14:30:00,48.45,48.52,48.02,48.14,104435.0,46.0582,46.1248,45.6495,45.7635,104435.0
2015-10-07 15:00:00,48.18,48.55,48.16,48.35,144351.0,45.8016,46.1533,45.7826,45.9632,144351.0
2015-10-07 15:30:00,48.36,48.71,48.36,48.69,431721.0,45.9727,46.3054,45.9727,46.2864,431721.0
2015-10-08 09:30:00,48.62,49.48,48.48,49.27,102400.0,46.2198,47.0374,46.0868,46.8378,102400.0
2015-10-08 10:00:00,49.25,49.57,49.12,49.47,245350.0,46.8187,47.1229,46.6952,47.0279,245350.0
2015-10-08 10:30:00,49.44,49.47,49.12,49.15,173974.0,46.9994,47.0279,46.6952,46.7237,173974.0
2015-10-08 11:00:00,49.15,49.31,49.1,49.31,200610.0,46.7237,46.8758,46.6761,46.8758,200610.0
2015-10-08 11:30:00,49.31,49.59,49.28,49.53,97392.0,46.8758,47.142,46.8473,47.0849,97392.0
2015-10-08 12:00:00,49.57,49.91,49.57,49.76,103496.0,47.1229,47.4462,47.1229,47.3036,103496.0
2015-10-08 12:30:00,49.75,50.07,49.75,49.84,93269.0,47.2941,47.5983,47.2941,47.3796,93269.0
2015-10-08 13:00:00,49.84,49.96,49.65,49.66,122818.0,47.3796,47.4937,47.199,47.2085,122818.0
2015-10-08 13:30:00,49.65,49.82,49.59,49.79,145088.0,47.199,47.3606,47.142,47.3321,145088.0
2015-10-08 14:00:00,49.81,50.54,49.79,50.52,317180.0,47.3511,48.0451,47.3321,48.026,317180.0
2015-10-08 14:30:00,50.47,50.82,50.22,50.5,414646.0,47.9785,48.3112,47.7409,48.007,414646.0
2015-10-08 15:00:00,50.5,50.96,50.44,50.56,359622.0,48.007,48.4443,47.95,48.0641,359622.0
2015-10-08 15:30:00,50.57,50.61,50.43,50.43,643548.0,48.0736,48.1116,47.9405,47.9405,643548.0
2015-10-09 09:30:00,50.75,51.02,49.61,49.66,155225.0,48.2447,48.5014,47.161,47.2085,155225.0
2015-10-09 10:00:00,49.65,49.68,48.61,49.0,237874.0,47.199,47.2275,46.2103,46.5811,237874.0
2015-10-09 10:30:00,48.99,49.64,48.83,49.57,111772.0,46.5716,47.1895,46.4195,47.1229,111772.0
2015-10-09 11:00:00,49.56,49.97,49.38,49.92,82334.0,47.1134,47.5032,46.9423,47.4557,82334.0
2015-10-09 11:30:00,49.91,49.93,49.44,49.55,68614.0,47.4462,47.4652,46.9994,47.1039,68614.0
2015-10-09 12:00:00,49.56,49.82,49.54,49.82,43686.0,47.1134,47.3606,47.0944,47.3606,43686.0
2015-10-09 12:30:00,49.8,49.8,49.51,49.59,51246.0,47.3416,47.3416,47.0659,47.142,51246.0
2015-10-09 13:00:00,49.54,49.67,49.43,49.51,44455.0,47.0944,47.218,46.9899,47.0659,44455.0
2015-10-09 13:30:00,49.51,49.58,49.42,49.43,52024.0,47.0659,47.1325,46.9803,46.9899,52024.0
2015-10-09 14:00:00,49.45,49.51,49.27,49.43,61585.0,47.0089,47.0659,46.8378,46.9899,61585.0
2015-10-09 14:30:00,49.45,49.68,49.4,49.58,60537.0,47.0089,47.2275,46.9613,47.1325,60537.0
2015-10-09 15:00:00,49.59,49.6,49.28,49.5,139988.0,47.142,47.1515,46.8473,47.0564,139988.0
2015-10-09 15:30:00,49.5,49.7,49.5,49.51,343528.0,47.0564,47.2465,47.0564,47.0659,343528.0
2015-10-12 09:30:00,49.57,49.7,48.76,48.79,66434.0,47.1229,47.2465,46.3529,46.3814,66434.0
2015-10-12 10:00:00,48.8,48.94,48.4,48.62,82560.0,46.391,46.524,46.0107,46.2198,82560.0
2015-10-12 10:30:00,48.57,48.9,48.09,48.12,60537.0,46.1723,46.486,45.716,45.7445,60537.0
2015-10-12 11:00:00,48.12,48.56,48.1,48.43,62144.0,45.7445,46.1628,45.7255,46.0392,62144.0
2015-10-12 11:30:00,48.45,48.84,48.33,48.69,57651.0,46.0582,46.429,45.9442,46.2864,57651.0
2015-10-12 12:00:00,48.69,48.96,48.58,48.94,44649.0,46.2864,46.5431,46.1818,46.524,44649.0
2015-10-12 12:30:00,48.93,49.03,48.91,49.0,31817.0,46.5145,46.6096,46.4955,46.5811,31817.0
2015-10-12 13:00:00,49.01,49.03,48.85,48.95,32037.0,46.5906,46.6096,46.4385,46.5336,32037.0
2015-10-12 13:30:00,48.95,49.03,48.79,48.96,70841.0,46.5336,46.6096,46.3814,46.5431,70841.0
2015-10-12 14:00:00,48.95,49.14,48.91,49.13,52426.0,46.5336,46.7142,46.4955,46.7047,52426.0
2015-10-12 14:30:00,49.14,49.18,48.96,49.12,48940.0,46.7142,46.7522,46.5431,46.6952,48940.0
2015-10-12 15:00:00,49.12,49.3,48.96,49.26,75349.0,46.6952,46.8663,46.5431,46.8282,75349.0
2015-10-12 15:30:00,49.28,49.4,49.17,49.26,146785.0,46.8473,46.9613,46.7427,46.8282,146785.0
2015-10-13 09:30:00,48.84,49.09,48.37,48.58,289874.0,46.429,46.6666,45.9822,46.1818,289874.0
2015-10-13 10:00:00,48.65,49.83,48.59,49.73,212447.0,46.2484,47.3701,46.1913,47.275,212447.0
2015-10-13 10:30:00,49.77,50.29,49.55,49.87,120876.0,47.3131,47.8074,47.1039,47.4081,120876.0
2015-10-13 11:00:00,49.88,50.09,49.28,49.28,36878.0,47.4176,47.6173,46.8473,46.8473,36878.0
2015-10-13 11:30:00,49.3,49.72,49.25,49.54,31927.0,46.8663,47.2655,46.8187,47.0944,31927.0
2015-10-13 12:00:00,49.52,49.71,49.34,49.63,54875.0,47.0754,47.256,46.9043,47.18,54875.0
2015-10-13 12:30:00,49.62,49.68,49.38,49.42,38622.0,47.1705,47.2275,46.9423,46.9803,38622.0
2015-10-13 13:00:00,49.42,49.66,49.4,49.66,36247.0,46.9803,47.2085,46.9613,47.2085,36247.0
2015-10-13 13:30:00,49.65,49.65,49.46,49.52,36995.0,47.199,47.199,47.0184,47.0754,36995.0
2015-10-13 14:00:00,49.52,49.7,49.47,49.58,64822.0,47.0754,47.2465,47.0279,47.1325,64822.0
2015-10-13 14:30:00,49.56,49.69,49.43,49.46,61397.0,47.1134,47.237,46.9899,47.0184,61397.0
2015-10-13 15:00:00,49.49,49.65,49.09,49.15,152589.0,47.0469,47.199,46.6666,46.7237,152589.0
2015-10-13 15:30:00,49.13,49.23,48.94,49.05,160838.0,46.7047,46.7997,46.524,46.6286,160838.0
2015-10-14 09:30:00,49.05,49.93,48.83,49.68,89968.0,46.6286,47.4652,46.4195,47.2275,89968.0
2015-10-14 10:00:00,49.74,49.92,49.28,49.33,116891.0,47.2846,47.4557,46.8473,46.8948,116891.0
2015-10-14 10:30:00,49.31,49.53,49.0,49.04,45422.0,46.8758,47.0849,46.5811,46.6191,45422.0
2015-10-14 11:00:00,49.02,49.17,48.74,49.03,198707.0,46.6001,46.7427,46.3339,46.6096,198707.0
2015-10-14 11:30:00,48.99,49.25,48.88,49.13,78816.0,46.5716,46.8187,46.467,46.7047,78816.0
2015-10-14 12:00:00,49.16,49.33,48.96,49.25,66996.0,46.7332,46.8948,46.5431,46.8187,66996.0
2015-10-14 12:30:00,49.23,49.65,49.23,49.46,36548.0,46.7997,47.199,46.7997,47.0184,36548.0
2015-10-14 13:00:00,49.49,49.71,49.3,49.54,71387.0,47.0469,47.256,46.8663,47.0944,71387.0
2015-10-14 13:30:00,49.53,49.74,49.53,49.66,36709.0,47.0849,47.2846,47.0849,47.2085,36709.0
2015-10-14 14:00:00,49.67,49.73,49.43,49.46,45448.0,47.218,47.275,46.9899,47.0184,45448.0
2015-10-14 14:30:00,49.49,49.52,49.25,49.33,37711.0,47.0469,47.0754,46.8187,46.8948,37711.0
2015-10-14 15:00:00,49.32,49.51,49.22,49.44,46326.0,46.8853,47.0659,46.7902,46.9994,46326.0
2015-10-14 15:30:00,49.43,49.6,49.21,49.36,147318.0,46.9899,47.1515,46.7807,46.9233,147318.0
2015-10-15 09:30:00,49.82,50.19,49.36,50.03,92656.0,47.3606,47.7123,46.9233,47.5602,92656.0
2015-10-15 10:00:00,50.06,50.16,49.68,49.73,82256.0,47.5888,47.6838,47.2275,47.275,82256.0
2015-10-15 10:30:00,49.74,50.13,49.57,50.05,99542.0,47.2846,47.6553,47.1229,47.5792,99542.0
2015-10-15 11:00:00,50.05,50.08,49.71,49.87,47725.0,47.5792,47.6078,47.256,47.4081,47725.0
2015-10-15 11:30:00,49.82,49.88,49.37,49.62,60865.0,47.3606,47.4176,46.9328,47.1705,60865.0
2015-10-15 12:00:00,49.64,50.0,49.52,49.96,41487.0,47.1895,47.5317,47.0754,47.4937,41487.0
2015-10-15 12:30:00,49.98,50.06,49.81,50.04,53296.0,47.5127,47.5888,47.3511,47.5697,53296.0
2015-10-15 13:00:00,50.04,50.19,49.95,50.11,55016.0,47.5697,47.7123,47.4842,47.6363,55016.0
2015-10-15 13:30:00,50.14,50.34,50.1,50.31,166094.0,47.6648,47.8549,47.6268,47.8264,166094.0
2015-10-15 14:00:00,50.27,50.32,49.96,50.15,60959.0,47.7884,47.8359,47.4937,47.6743,60959.0
2015-10-15 14:30:00,50.14,50.33,50.08,50.22,81713.0,47.6648,47.8454,47.6078,47.7409,81713.0
2015-10-15 15:00:00,50.21,50.26,50.07,50.11,94536.0,47.7314,47.7789,47.5983,47.6363,94536.0
2015-10-15 15:30:00,50.1,50.28,49.99,50.18,171792.0,47.6268,47.7979,47.5222,47.7028,171792.0
2015-10-16 09:30:00,50.25,50.59,49.78,50.05,89585.0,47.7694,48.0926,47.3226,47.5792,89585.0
2015-10-16 10:00:00,50.05,50.06,49.58,49.82,60415.0,47.5792,47.5888,47.1325,47.3606,60415.0
2015-10-16 10:30:00,49.89,50.09,49.68,50.0,97280.0,47.4271,47.6173,47.2275,47.5317,97280.0
2015-10-16 11:00:00,49.97,50.16,49.86,49.86,32469.0,47.5032,47.6838,47.3986,47.3986,32469.0
2015-10-16 11:30:00,49.87,50.02,49.71,49.89,51976.0,47.4081,47.5507,47.256,47.4271,51976.0
2015-10-16 12:00:00,49.89,49.96,49.55,49.55,31025.0,47.4271,47.4937,47.1039,47.1039,31025.0
2015-10-16 12:30:00,49.56,49.63,49.38,49.47,34306.0,47.1134,47.18,46.9423,47.0279,34306.0
2015-10-16 13:00:00,49.47,49.62,49.25,49.37,53012.0,47.0279,47.1705,46.8187,46.9328,53012.0
2015-10-16 13:30:00,49.39,49.55,49.2,49.28,49680.0,46.9518,47.1039,46.7712,46.8473,49680.0
2015-10-16 14:00:00,49.23,49.71,49.05,49.64,37482.0,46.7997,47.256,46.6286,47.1895,37482.0
2015-10-16 14:30:00,49.66,49.66,49.37,49.47,57232.0,47.2085,47.2085,46.9328,47.0279,57232.0
2015-10-16 15:00:00,49.51,49.8,49.5,49.68,71171.0,47.0659,47.3416,47.0564,47.2275,71171.0
2015-10-16 15:30:00,49.68,49.92,49.68,49.85,127709.0,47.2275,47.4557,47.2275,47.3891,127709.0
2015-10-19 09:30:00,49.58,50.07,49.23,50.0,51661.0,47.1325,47.5983,46.7997,47.5317,51661.0
2015-10-19 10:00:00,50.01,50.05,49.68,49.84,147058.0,47.5412,47.5792,47.2275,47.3796,147058.0
2015-10-19 10:30:00,49.85,50.12,49.77,49.93,113090.0,47.3891,47.6458,47.3131,47.4652,113090.0
2015-10-19 11:00:00,49.95,50.07,49.83,50.05,543777.0,47.4842,47.5983,47.3701,47.5792,543777.0
2015-10-19 11:30:00,50.07,50.11,49.9,50.0,43100.0,47.5983,47.6363,47.4367,47.5317,43100.0
2015-10-19 12:00:00,49.99,49.99,49.6,49.63,53970.0,47.5222,47.5222,47.1515,47.18,53970.0
2015-10-19 12:30:00,49.66,49.75,49.6,49.73,38128.0,47.2085,47.2941,47.1515,47.275,38128.0
2015-10-19 13:00:00,49.68,49.71,49.48,49.56,63362.0,47.2275,47.256,47.0374,47.1134,63362.0
2015-10-19 13:30:00,49.59,49.6,49.32,49.6,58375.0,47.142,47.1515,46.8853,47.1515,58375.0
2015-10-19 14:00:00,49.59,49.71,49.52,49.65,48115.0,47.142,47.256,47.0754,47.199,48115.0
2015-10-19 14:30:00,49.68,49.79,49.64,49.68,69982.0,47.2275,47.3321,47.1895,47.2275,69982.0
2015-10-19 15:00:00,49.69,49.83,49.67,49.69,91780.0,47.237,47.3701,47.218,47.237,91780.0
2015-10-19 15:30:00,49.7,49.78,49.56,49.64,181084.0,47.2465,47.3226,47.1134,47.1895,181084.0
2015-10-20 09:30:00,49.71,50.24,49.71,50.09,816251.0,47.256,47.7599,47.256,47.6173,816251.0
2015-10-20 10:00:00,50.1,50.86,49.88,50.78,333593.0,47.6268,48.3493,47.4176,48.2732,333593.0
2015-10-20 10:30:00,50.82,50.95,50.66,50.72,74725.0,48.3112,48.4348,48.1591,48.2162,74725.0
2015-10-20 11:00:00,50.74,50.74,50.21,50.5,30881.0,48.2352,48.2352,47.7314,48.007,30881.0
2015-10-20 11:30:00,50.5,50.5,50.14,50.2,38487.0,48.007,48.007,47.6648,47.7218,38487.0
2015-10-20 12:00:00,50.2,50.24,49.98,50.1,27916.0,47.7218,47.7599,47.5127,47.6268,27916.0
2015-10-20 12:30:00,50.13,50.15,49.96,50.11,138375.0,47.6553,47.6743,47.4937,47.6363,138375.0
2015-10-20 13:00:00,50.13,50.14,49.88,49.89,32949.0,47.6553,47.6648,47.4176,47.4271,32949.0
2015-10-20 13:30:00,49.88,50.04,49.63,49.74,80236.0,47.4176,47.5697,47.18,47.2846,80236.0
2015-10-20 14:00:00,49.74,49.79,49.63,49.76,44488.0,47.2846,47.3321,47.18,47.3036,44488.0
2015-10-20 14:30:00,49.78,50.15,49.78,50.15,45486.0,47.3226,47.6743,47.3226,47.6743,45486.0
2015-10-20 15:00:00,50.17,50.25,50.07,50.18,78225.0,47.6933,47.7694,47.5983,47.7028,78225.0
2015-10-20 15:30:00,50.18,50.19,49.87,49.95,203458.0,47.7028,47.7123,47.4081,47.4842,203458.0
2015-10-21 09:30:00,50.22,50.47,50.19,50.39,77159.0,47.7409,47.9785,47.7123,47.9025,77159.0
2015-10-21 10:00:00,50.36,50.4,49.8,50.15,100709.0,47.8739,47.912,47.3416,47.6743,100709.0
2015-10-21 10:30:00,50.13,50.34,49.91,50.21,40270.0,47.6553,47.8549,47.4462,47.7314,40270.0
2015-10-21 11:00:00,50.22,50.34,49.88,50.13,114915.0,47.7409,47.8549,47.4176,47.6553,114915.0
2015-10-21 11:30:00,50.15,50.4,50.12,50.3,29362.0,47.6743,47.912,47.6458,47.8169,29362.0
2015-10-21 12:00:00,50.27,50.4,50.23,50.35,19609.0,47.7884,47.912,47.7504,47.8644,19609.0
2015-10-21 12:30:00,50.34,50.5,50.27,50.42,26042.0,47.8549,48.007,47.7884,47.931,26042.0
2015-10-21 13:00:00,50.4,50.4,49.84,49.91,27468.0,47.912,47.912,47.3796,47.4462,27468.0
2015-10-21 13:30:00,49.91,50.04,49.83,49.95,31415.0,47.4462,47.5697,47.3701,47.4842,31415.0
2015-10-21 14:00:00,49.93,50.2,49.77,50.09,56741.0,47.4652,47.7218,47.3131,47.6173,56741.0
2015-10-21 14:30:00,50.09,50.35,50.07,50.17,46134.0,47.6173,47.8644,47.5983,47.6933,46134.0
2015-10-21 15:00:00,50.2,50.2,49.9,50.05,89131.0,47.7218,47.7218,47.4367,47.5792,89131.0
2015-10-21 15:30:00,50.03,50.05,49.86,49.9,111279.0,47.5602,47.5792,47.3986,47.4367,111279.0
2015-10-22 09:30:00,50.17,50.28,49.73,50.2,242716.0,47.6933,47.7979,47.275,47.7218,242716.0
2015-10-22 10:00:00,50.2,50.48,50.12,50.15,88236.0,47.7218,47.988,47.6458,47.6743,88236.0
2015-10-22 10:30:00,50.15,50.16,49.7,49.8,57294.0,47.6743,47.6838,47.2465,47.3416,57294.0
2015-10-22 11:00:00,49.78,50.05,49.73,49.97,65739.0,47.3226,47.5792,47.275,47.5032,65739.0
2015-10-22 11:30:00,49.94,50.03,49.84,49.9,50139.0,47.4747,47.5602,47.3796,47.4367,50139.0
2015-10-22 12:00:00,49.9,49.98,49.76,49.86,55838.0,47.4367,47.5127,47.3036,47.3986,55838.0
2015-10-22 12:30:00,49.86,49.88,49.68,49.78,128229.0,47.3986,47.4176,47.2275,47.3226,128229.0
2015-10-22 13:00:00,49.77,49.84,49.6,49.66,30974.0,47.3131,47.3796,47.1515,47.2085,30974.0
2015-10-22 13:30:00,49.68,49.75,49.24,49.28,45219.0,47.2275,47.2941,46.8092,46.8473,45219.0
2015-10-22 14:00:00,49.27,49.44,49.14,49.37,59892.0,46.8378,46.9994,46.7142,46.9328,59892.0
2015-10-22 14:30:00,49.36,49.42,49.23,49.28,106543.0,46.9233,46.9803,46.7997,46.8473,106543.0
2015-10-22 15:00:00,49.3,49.39,49.17,49.31,90994.0,46.8663,46.9518,46.7427,46.8758,90994.0
2015-10-22 15:30:00,49.32,49.44,49.26,49.32,258666.0,46.8853,46.9994,46.8282,46.8853,258666.0
2015-10-23 09:30:00,50.03,50.61,49.33,50.57,129589.0,47.5602,48.1116,46.8948,48.0736,129589.0
2015-10-23 10:00:00,50.65,50.9,50.32,50.4,187232.0,48.1496,48.3873,47.8359,47.912,187232.0
2015-10-23 10:30:00,50.41,50.5,49.89,50.04,160518.0,47.9215,48.007,47.4271,47.5697,160518.0
2015-10-23 11:00:00,50.01,50.06,49.7,49.91,126171.0,47.5412,47.5888,47.2465,47.4462,126171.0
2015-10-23 11:30:00,49.9,49.92,49.18,49.77,242057.0,47.4367,47.4557,46.7522,47.3131,242057.0
2015-10-23 12:00:00,49.8,50.0,49.69,49.87,61903.0,47.3416,47.5317,47.237,47.4081,61903.0
2015-10-23 12:30:00,49.83,50.01,49.74,49.78,44071.0,47.3701,47.5412,47.2846,47.3226,44071.0
2015-10-23 13:00:00,49.84,50.02,49.7,49.87,77971.0,47.3796,47.5507,47.2465,47.4081,77971.0
2015-10-23 13:30:00,49.83,49.99,49.78,49.9,52226.0,47.3701,47.5222,47.3226,47.4367,52226.0
2015-10-23 14:00:00,49.92,50.06,49.81,49.99,130077.0,47.4557,47.5888,47.3511,47.5222,130077.0
2015-10-23 14:30:00,49.96,50.06,49.71,49.86,90172.0,47.4937,47.5888,47.256,47.3986,90172.0
2015-10-23 15:00:00,49.89,49.95,49.72,49.78,58274.0,47.4271,47.4842,47.2655,47.3226,58274.0
2015-10-23 15:30:00,49.8,49.97,49.67,49.79,285434.0,47.3416,47.5032,47.218,47.3321,285434.0
2015-10-26 09:30:00,49.79,50.25,49.78,49.91,234486.0,47.3321,47.7694,47.3226,47.4462,234486.0
2015-10-26 10:00:00,49.92,50.03,49.68,49.92,144930.0,47.4557,47.5602,47.2275,47.4557,144930.0
2015-10-26 10:30:00,49.93,50.04,49.76,49.9,92773.0,47.4652,47.5697,47.3036,47.4367,92773.0
2015-10-26 11:00:00,49.9,50.0,49.79,50.0,76958.0,47.4367,47.5317,47.3321,47.5317,76958.0
2015-10-26 11:30:00,49.99,50.03,49.89,49.97,26658.0,47.5222,47.5602,47.4271,47.5032,26658.0
2015-10-26 12:00:00,49.99,50.12,49.9,50.08,56877.0,47.5222,47.6458,47.4367,47.6078,56877.0
2015-10-26 12:30:00,50.06,50.17,50.01,50.14,37005.0,47.5888,47.6933,47.5412,47.6648,37005.0
2015-10-26 13:00:00,50.14,50.26,50.04,50.15,69481.0,47.6648,47.7789,47.5697,47.6743,69481.0
2015-10-26 13:30:00,50.12,50.25,49.91,49.91,56521.0,47.6458,47.7694,47.4462,47.4462,56521.0
2015-10-26 14:00:00,49.91,50.15,49.86,50.01,44194.0,47.4462,47.6743,47.3986,47.5412,44194.0
2015-10-26 14:30:00,50.04,50.11,49.87,50.03,201992.0,47.5697,47.6363,47.4081,47.5602,201992.0
2015-10-26 15:00:00,50.05,50.11,49.99,50.08,80865.0,47.5792,47.6363,47.5222,47.6078,80865.0
2015-10-26 15:30:00,50.09,50.09,49.95,49.98,214027.0,47.6173,47.6173,47.4842,47.5127,214027.0
2015-10-27 09:30:00,49.98,49.99,48.66,48.97,168140.0,47.5127,47.5222,46.2579,46.5526,168140.0
2015-10-27 10:00:00,48.98,49.06,48.4,48.5,71861.0,46.5621,46.6381,46.0107,46.1058,71861.0
2015-10-27 10:30:00,48.53,48.85,48.4,48.78,77411.0,46.1343,46.4385,46.0107,46.3719,77411.0
2015-10-27 11:00:00,48.81,49.03,48.34,48.34,94505.0,46.4005,46.6096,45.9537,45.9537,94505.0
2015-10-27 11:30:00,48.36,48.81,48.33,48.7,83877.0,45.9727,46.4005,45.9442,46.2959,83877.0
2015-10-27 12:00:00,48.7,48.73,48.1,48.1,52209.0,46.2959,46.3244,45.7255,45.7255,52209.0
2015-10-27 12:30:00,48.09,48.32,48.0,48.13,41420.0,45.716,45.9347,45.6304,45.754,41420.0
2015-10-27 13:00:00,48.12,48.25,47.9,48.17,32252.0,45.7445,45.8681,45.5354,45.7921,32252.0
2015-10-27 13:30:00,48.14,48.47,48.13,48.36,24407.0,45.7635,46.0772,45.754,45.9727,24407.0
2015-10-27 14:00:00,48.39,48.63,48.36,48.44,61469.0,46.0012,46.2293,45.9727,46.0487,61469.0
2015-10-27 14:30:00,48.43,48.5,48.31,48.45,44396.0,46.0392,46.1058,45.9251,46.0582,44396.0
2015-10-27 15:00:00,48.49,48.78,48.46,48.68,74362.0,46.0963,46.3719,46.0677,46.2769,74362.0
2015-10-27 15:30:00,48.68,48.76,48.58,48.63,175802.0,46.2769,46.3529,46.1818,46.2293,175802.0
2015-10-28 09:30:00,48.98,49.43,48.54,49.3,186310.0,46.5621,46.9899,46.1438,46.8663,186310.0
2015-10-28 10:00:00,49.3,49.71,49.3,49.6,146416.0,46.8663,47.256,46.8663,47.1515,146416.0
2015-10-28 10:30:00,49.6,49.91,49.51,49.86,96307.0,47.1515,47.4462,47.0659,47.3986,96307.0
2015-10-28 11:00:00,49.86,50.01,49.58,49.77,52619.0,47.3986,47.5412,47.1325,47.3131,52619.0
2015-10-28 11:30:00,49.78,50.0,49.72,49.98,33241.0,47.3226,47.5317,47.2655,47.5127,33241.0
2015-10-28 12:00:00,49.98,50.05,49.86,49.97,30917.0,47.5127,47.5792,47.3986,47.5032,30917.0
2015-10-28 12:30:00,49.98,50.19,49.87,49.97,99959.0,47.5127,47.7123,47.4081,47.5032,99959.0
2015-10-28 13:00:00,49.97,50.02,49.7,49.74,39780.0,47.5032,47.5507,47.2465,47.2846,39780.0
2015-10-28 13:30:00,49.75,49.96,49.73,49.9,28512.0,47.2941,47.4937,47.275,47.4367,28512.0
2015-10-28 14:00:00,49.88,49.88,49.05,49.43,75221.0,47.4176,47.4176,46.6286,46.9899,75221.0
2015-10-28 14:30:00,49.37,49.62,49.22,49.51,48540.0,46.9328,47.1705,46.7902,47.0659,48540.0
2015-10-28 15:00:00,49.52,49.83,49.49,49.82,54151.0,47.0754,47.3701,47.0469,47.3606,54151.0
2015-10-28 15:30:00,49.85,49.91,49.65,49.89,151370.0,47.3891,47.4462,47.199,47.4271,151370.0
2015-10-29 09:30:00,49.69,50.08,49.39,49.43,100172.0,47.237,47.6078,46.9518,46.9899,100172.0
2015-10-29 10:00:00,49.42,49.88,49.4,49.62,95266.0,46.9803,47.4176,46.9613,47.1705,95266.0
2015-10-29 10:30:00,49.6,49.71,49.21,49.31,30147.0,47.1515,47.256,46.7807,46.8758,30147.0
2015-10-29 11:00:00,49.3,49.4,49.12,49.35,37880.0,46.8663,46.9613,46.6952,46.9138,37880.0
2015-10-29 11:30:00,49.35,49.75,49.35,49.73,30988.0,46.9138,47.2941,46.9138,47.275,30988.0
2015-10-29 12:00:00,49.71,49.9,49.67,49.82,29940.0,47.256,47.4367,47.218,47.3606,29940.0
2015-10-29 12:30:00,49.77,49.78,49.31,49.35,30596.0,47.3131,47.3226,46.8758,46.9138,30596.0
2015-10-29 13:00:00,49.4,49.68,49.39,49.63,27998.0,46.9613,47.2275,46.9518,47.18,27998.0
2015-10-29 13:30:00,49.64,49.68,49.27,49.39,44806.0,47.1895,47.2275,46.8378,46.9518,44806.0
2015-10-29 14:00:00,49.41,49.61,49.34,49.49,47425.0,46.9708,47.161,46.9043,47.0469,47425.0
2015-10-29 14:30:00,49.5,49.72,49.44,49.68,45089.0,47.0564,47.2655,46.9994,47.2275,45089.0
2015-10-29 15:00:00,49.68,50.04,49.61,49.87,77114.0,47.2275,47.5697,47.161,47.4081,77114.0
2015-10-29 15:30:00,49.87,50.04,49.8,49.86,125013.0,47.4081,47.5697,47.3416,47.3986,125013.0
2015-10-30 09:30:00,49.95,50.19,49.32,49.57,115300.0,47.4842,47.7123,46.8853,47.1229,115300.0
2015-10-30 10:00:00,49.56,49.57,49.22,49.29,191141.0,47.1134,47.1229,46.7902,46.8568,191141.0
2015-10-30 10:30:00,49.3,50.01,49.3,49.7,225499.0,46.8663,47.5412,46.8663,47.2465,225499.0
2015-10-30 11:00:00,49.72,49.98,49.62,49.93,67900.0,47.2655,47.5127,47.1705,47.4652,67900.0
2015-10-30 11:30:00,49.91,50.02,49.86,49.91,138124.0,47.4462,47.5507,47.3986,47.4462,138124.0
2015-10-30 12:00:00,49.94,49.97,49.82,49.85,57688.0,47.4747,47.5032,47.3606,47.3891,57688.0
2015-10-30 12:30:00,49.86,50.01,49.75,49.88,80803.0,47.3986,47.5412,47.2941,47.4176,80803.0
2015-10-30 13:00:00,49.92,50.0,49.71,49.91,197511.0,47.4557,47.5317,47.256,47.4462,197511.0
2015-10-30 13:30:00,49.91,50.01,49.75,49.85,82575.0,47.4462,47.5412,47.2941,47.3891,82575.0
2015-10-30 14:00:00,49.87,49.91,49.49,49.58,181078.0,47.4081,47.4462,47.0469,47.1325,181078.0
2015-10-30 14:30:00,49.57,49.7,49.49,49.57,140392.0,47.1229,47.2465,47.0469,47.1229,140392.0
2015-10-30 15:00:00,49.58,49.88,49.5,49.6,202796.0,47.1325,47.4176,47.0564,47.1515,202796.0
2015-10-30 15:30:00,49.64,50.21,49.56,49.95,546692.0,47.1895,47.7314,47.1134,47.4842,546692.0
2015-11-02 09:30:00,51.0,51.76,50.9,51.4,843261.0,48.4824,49.2048,48.3873,48.8626,843261.0
2015-11-02 10:00:00,51.48,51.95,50.91,51.81,595980.0,48.9387,49.3855,48.3968,49.2524,595980.0
2015-11-02 10:30:00,51.84,52.17,51.12,51.5,445301.0,49.2809,49.5946,48.5964,48.9577,445301.0
2015-11-02 11:00:00,51.51,52.0,51.42,51.93,394936.0,48.9672,49.433,48.8816,49.3664,394936.0
2015-11-02 11:30:00,51.91,52.01,51.61,51.94,267461.0,49.3474,49.4425,49.0622,49.3759,267461.0
2015-11-02 12:00:00,51.93,52.44,51.84,52.2,237811.0,49.3664,49.8513,49.2809,49.6231,237811.0
2015-11-02 12:30:00,52.19,52.2,51.69,51.98,224432.0,49.6136,49.6231,49.1383,49.414,224432.0
2015-11-02 13:00:00,51.97,52.18,51.77,52.14,176043.0,49.4045,49.6041,49.2143,49.5661,176043.0
2015-11-02 13:30:00,52.13,52.32,52.09,52.22,205135.0,49.5566,49.7372,49.5185,49.6421,205135.0
2015-11-02 14:00:00,52.23,52.93,52.21,52.92,342387.0,49.6516,50.3171,49.6326,50.3076,342387.0
2015-11-02 14:30:00,52.91,53.04,52.65,52.88,360960.0,50.2981,50.4216,50.0509,50.2695,360960.0
2015-11-02 15:00:00,52.88,52.95,52.35,52.41,361185.0,50.2695,50.3361,49.7657,49.8227,361185.0
2015-11-02 15:30:00,52.4,52.58,52.13,52.33,865018.0,49.8132,49.9844,49.5566,49.7467,865018.0
2015-11-03 09:30:00,47.94,48.0,45.61,45.96,2401797.0,45.5734,45.6304,43.3584,43.6912,2401797.0
2015-11-03 10:00:00,45.97,46.4,45.0,45.1,1499347.0,43.7007,44.1094,42.7785,42.8736,1499347.0
2015-11-03 10:30:00,45.1,45.41,44.45,44.62,1507260.0,42.8736,43.1683,42.2557,42.4173,1507260.0
2015-11-03 11:00:00,44.62,45.68,44.36,45.53,1249359.0,42.4173,43.425,42.1701,43.2824,1249359.0
2015-11-03 11:30:00,45.53,45.68,44.64,45.64,1066124.0,43.2824,43.425,42.4363,43.387,1066124.0
2015-11-03 12:00:00,45.62,46.25,45.35,46.23,992297.0,43.3679,43.9668,43.1113,43.9478,992297.0
2015-11-03 12:30:00,46.24,46.73,46.0,46.69,690357.0,43.9573,44.4231,43.7292,44.3851,690357.0
2015-11-03 13:00:00,46.69,46.99,46.42,46.67,596949.0,44.3851,44.6703,44.1284,44.3661,596949.0
2015-11-03 13:30:00,46.67,47.0,46.4,46.42,447649.0,44.3661,44.6798,44.1094,44.1284,447649.0
2015-11-03 14:00:00,46.44,46.7,45.6,45.81,683694.0,44.1475,44.3946,43.3489,43.5486,683694.0
2015-11-03 14:30:00,45.83,46.16,45.5,46.01,620424.0,43.5676,43.8813,43.2539,43.7387,620424.0
2015-11-03 15:00:00,46.02,46.07,45.74,45.76,516179.0,43.7482,43.7957,43.482,43.501,516179.0
2015-11-03 15:30:00,45.76,46.5,45.75,46.34,1225966.0,43.501,44.2045,43.4915,44.0524,1225966.0
2015-11-04 09:30:00,45.89,46.76,45.62,45.66,516917.0,43.6246,44.4517,43.3679,43.406,516917.0
2015-11-04 10:00:00,45.67,45.84,45.52,45.74,361850.0,43.4155,43.5771,43.2729,43.482,361850.0
2015-11-04 10:30:00,45.74,45.85,45.7,45.79,208684.0,43.482,43.5866,43.444,43.5295,208684.0
2015-11-04 11:00:00,45.78,45.81,45.56,45.77,128030.0,43.52,43.5486,43.3109,43.5105,128030.0
2015-11-04 11:30:00,45.77,45.79,45.65,45.7,127283.0,43.5105,43.5295,43.3965,43.444,127283.0
2015-11-04 12:00:00,45.71,45.84,45.7,45.77,94263.0,43.4535,43.5771,43.444,43.5105,94263.0
2015-11-04 12:30:00,45.77,45.8,45.68,45.69,85485.0,43.5105,43.5391,43.425,43.4345,85485.0
2015-11-04 13:00:00,45.69,45.71,45.07,45.26,306034.0,43.4345,43.4535,42.8451,43.0257,306034.0
2015-11-04 13:30:00,45.27,45.38,45.08,45.11,124904.0,43.0352,43.1398,42.8546,42.8831,124904.0
2015-11-04 14:00:00,45.11,45.39,45.03,45.27,156803.0,42.8831,43.1493,42.8071,43.0352,156803.0
2015-11-04 14:30:00,45.27,45.44,45.23,45.25,106929.0,43.0352,43.1968,42.9972,43.0162,106929.0
2015-11-04 15:00:00,45.25,45.34,45.17,45.29,190408.0,43.0162,43.1018,42.9402,43.0542,190408.0
2015-11-04 15:30:00,45.29,45.31,45.21,45.22,585814.0,43.0542,43.0732,42.9782,42.9877,585814.0
2015-11-05 09:30:00,45.15,45.4,44.64,44.96,182461.0,42.9211,43.1588,42.4363,42.7405,182461.0
2015-11-05 10:00:00,44.95,45.07,44.31,44.38,192826.0,42.731,42.8451,42.1226,42.1892,192826.0
2015-11-05 10:30:00,44.37,44.37,43.99,44.12,154683.0,42.1796,42.1796,41.8184,41.942,154683.0
2015-11-05 11:00:00,44.1,44.31,43.96,44.14,131331.0,41.923,42.1226,41.7899,41.961,131331.0
2015-11-05 11:30:00,44.16,44.16,43.73,43.93,286893.0,41.98,41.98,41.5712,41.7614,286893.0
2015-11-05 12:00:00,43.94,43.95,43.74,43.87,170156.0,41.7709,41.7804,41.5807,41.7043,170156.0
2015-11-05 12:30:00,43.86,43.91,43.67,43.7,160531.0,41.6948,41.7424,41.5142,41.5427,160531.0
2015-11-05 13:00:00,43.72,43.82,43.6,43.6,100324.0,41.5617,41.6568,41.4477,41.4477,100324.0
2015-11-05 13:30:00,43.64,43.82,43.51,43.57,118379.0,41.4857,41.6568,41.3621,41.4191,118379.0
2015-11-05 14:00:00,43.58,43.6,43.11,43.16,224147.0,41.4286,41.4477,40.9818,41.0294,224147.0
2015-11-05 14:30:00,43.18,43.27,42.92,43.23,347113.0,41.0484,41.1339,40.8012,41.0959,347113.0
2015-11-05 15:00:00,43.25,43.51,43.03,43.13,422653.0,41.1149,41.3621,40.9058,41.0009,422653.0
2015-11-05 15:30:00,43.14,43.25,42.91,43.2,813804.0,41.0104,41.1149,40.7917,41.0674,813804.0
2015-11-06 09:30:00,43.48,44.14,43.37,43.72,385525.0,41.3336,41.961,41.229,41.5617,385525.0
2015-11-06 10:00:00,43.73,43.79,43.36,43.69,390255.0,41.5712,41.6283,41.2195,41.5332,390255.0
2015-11-06 10:30:00,43.75,44.12,43.65,44.02,236857.0,41.5903,41.942,41.4952,41.8469,236857.0
2015-11-06 11:00:00,44.0,44.18,43.9,44.1,262323.0,41.8279,41.999,41.7328,41.923,262323.0
2015-11-06 11:30:00,44.07,44.35,44.07,44.34,131453.0,41.8945,42.1606,41.8945,42.1511,131453.0
2015-11-06 12:00:00,44.34,44.43,44.06,44.16,190251.0,42.1511,42.2367,41.8849,41.98,190251.0
2015-11-06 12:30:00,44.17,44.45,44.13,44.44,110053.0,41.9895,42.2557,41.9515,42.2462,110053.0
2015-11-06 13:00:00,44.45,44.74,44.45,44.7,85286.0,42.2557,42.5314,42.2557,42.4934,85286.0
2015-11-06 13:30:00,44.7,44.73,44.41,44.56,107078.0,42.4934,42.5219,42.2177,42.3603,107078.0
2015-11-06 14:00:00,44.55,44.72,44.41,44.44,70989.0,42.3508,42.5124,42.2177,42.2462,70989.0
2015-11-06 14:30:00,44.44,44.58,44.26,44.55,150087.0,42.2462,42.3793,42.0751,42.3508,150087.0
2015-11-06 15:00:00,44.55,44.86,44.54,44.81,157618.0,42.3508,42.6455,42.3413,42.5979,157618.0
2015-11-06 15:30:00,44.79,45.19,44.77,45.17,538079.0,42.5789,42.9592,42.5599,42.9402,538079.0
2015-11-09 09:30:00,45.11,45.25,43.13,43.13,328768.0,42.8831,43.0162,41.0009,41.0009,328768.0
2015-11-09 10:00:00,43.13,43.36,43.04,43.26,262197.0,41.0009,41.2195,40.9153,41.1244,262197.0
2015-11-09 10:30:00,43.27,43.4,43.2,43.29,140295.0,41.1339,41.2575,41.0674,41.153,140295.0
2015-11-09 11:00:00,43.27,43.28,42.34,42.4,329810.0,41.1339,41.1435,40.2499,40.3069,329810.0
2015-11-09 11:30:00,42.4,42.64,42.38,42.5,297702.0,40.3069,40.535,40.2879,40.402,297702.0
2015-11-09 12:00:00,42.51,42.51,42.27,42.46,257954.0,40.4115,40.4115,40.1833,40.3639,257954.0
2015-11-09 12:30:00,42.46,42.78,42.4,42.71,228838.0,40.3639,40.6681,40.3069,40.6016,228838.0
2015-11-09 13:00:00,42.71,43.01,42.43,43.01,188469.0,40.6016,40.8868,40.3354,40.8868,188469.0
2015-11-09 13:30:00,43.01,43.31,42.91,43.17,206393.0,40.8868,41.172,40.7917,41.0389,206393.0
2015-11-09 14:00:00,43.19,43.54,43.1,43.29,184219.0,41.0579,41.3906,40.9723,41.153,184219.0
2015-11-09 14:30:00,43.33,43.41,43.12,43.23,116859.0,41.191,41.267,40.9914,41.0959,116859.0
2015-11-09 15:00:00,43.24,43.27,42.96,42.97,239267.0,41.1054,41.1339,40.8393,40.8488,239267.0
2015-11-09 15:30:00,43.0,43.17,42.9,43.0,406316.0,40.8773,41.0389,40.7822,40.8773,406316.0
2015-11-10 09:30:00,42.68,42.92,42.45,42.69,123502.0,40.5731,40.8012,40.3544,40.5826,123502.0
2015-11-10 10:00:00,42.74,42.96,42.21,42.4,219815.0,40.6301,40.8393,40.1263,40.3069,219815.0
2015-11-10 10:30:00,42.37,42.37,41.88,42.18,197503.0,40.2784,40.2784,39.8126,40.0978,197503.0
2015-11-10 11:00:00,42.19,42.6,42.05,42.13,210712.0,40.1073,40.497,39.9742,40.0502,210712.0
2015-11-10 11:30:00,42.1,42.25,41.9,41.91,86955.0,40.0217,40.1643,39.8316,39.8411,86955.0
2015-11-10 12:00:00,41.91,42.1,41.83,41.96,78894.0,39.8411,40.0217,39.765,39.8886,78894.0
2015-11-10 12:30:00,41.95,41.95,41.73,41.82,89496.0,39.8791,39.8791,39.67,39.7555,89496.0
2015-11-10 13:00:00,41.8,42.05,41.7,41.98,165719.0,39.7365,39.9742,39.6415,39.9076,165719.0
2015-11-10 13:30:00,42.01,42.11,41.94,41.98,63380.0,39.9361,40.0312,39.8696,39.9076,63380.0
2015-11-10 14:00:00,41.99,42.07,41.76,41.85,69346.0,39.9171,39.9932,39.6985,39.784,69346.0
2015-11-10 14:30:00,41.85,42.02,41.78,41.9,133747.0,39.784,39.9457,39.7175,39.8316,133747.0
2015-11-10 15:00:00,41.9,41.97,41.62,41.69,226626.0,39.8316,39.8981,39.5654,39.6319,226626.0
2015-11-10 15:30:00,41.69,41.83,41.63,41.73,386020.0,39.6319,39.765,39.5749,39.67,386020.0
2015-11-11 09:30:00,41.81,42.03,41.57,41.63,171933.0,39.746,39.9552,39.5179,39.5749,171933.0
2015-11-11 10:00:00,41.67,41.69,41.25,41.38,232570.0,39.6129,39.6319,39.2137,39.3372,232570.0
2015-11-11 10:30:00,41.4,41.65,41.23,41.63,178215.0,39.3563,39.5939,39.1947,39.5749,178215.0
2015-11-11 11:00:00,41.63,41.7,41.47,41.48,101225.0,39.5749,39.6415,39.4228,39.4323,101225.0
2015-11-11 11:30:00,41.49,42.01,41.49,41.96,82131.0,39.4418,39.9361,39.4418,39.8886,82131.0
2015-11-11 12:00:00,41.97,42.15,41.9,42.1,78886.0,39.8981,40.0692,39.8316,40.0217,78886.0
2015-11-11 12:30:00,42.11,42.23,42.09,42.17,84263.0,40.0312,40.1453,40.0122,40.0883,84263.0
2015-11-11 13:00:00,42.15,42.17,41.71,41.73,171397.0,40.0692,40.0883,39.651,39.67,171397.0
2015-11-11 13:30:00,41.74,41.81,41.62,41.65,58198.0,39.6795,39.746,39.5654,39.5939,58198.0
2015-11-11 14:00:00,41.67,41.88,41.59,41.87,129145.0,39.6129,39.8126,39.5369,39.8031,129145.0
2015-11-11 14:30:00,41.88,41.92,41.57,41.63,121619.0,39.8126,39.8506,39.5179,39.5749,121619.0
2015-11-11 15:00:00,41.62,41.89,41.62,41.83,87237.0,39.5654,39.8221,39.5654,39.765,87237.0
2015-11-11 15:30:00,41.83,41.92,41.71,41.81,260756.0,39.765,39.8506,39.651,39.746,260756.0
2015-11-12 09:30:00,41.52,41.82,41.26,41.57,110914.0,39.4703,39.7555,39.2232,39.5179,110914.0
2015-11-12 10:00:00,41.56,41.59,41.2,41.23,137404.0,39.5084,39.5369,39.1661,39.1947,137404.0
2015-11-12 10:30:00,41.22,41.32,41.04,41.22,87479.0,39.1851,39.2802,39.014,39.1851,87479.0
2015-11-12 11:00:00,41.28,41.39,41.05,41.16,122036.0,39.2422,39.3468,39.0235,39.1281,122036.0
2015-11-12 11:30:00,41.16,41.17,40.84,40.97,97067.0,39.1281,39.1376,38.8239,38.9475,97067.0
2015-11-12 12:00:00,40.96,41.14,40.94,41.05,109906.0,38.938,39.1091,38.919,39.0235,109906.0
2015-11-12 12:30:00,41.07,41.25,40.98,41.11,57136.0,39.0426,39.2137,38.957,39.0806,57136.0
2015-11-12 13:00:00,41.17,41.3,41.08,41.08,51771.0,39.1376,39.2612,39.0521,39.0521,51771.0
2015-11-12 13:30:00,41.09,41.14,40.93,40.99,69205.0,39.0616,39.1091,38.9095,38.9665,69205.0
2015-11-12 14:00:00,40.98,41.0,40.85,40.92,64999.0,38.957,38.976,38.8334,38.9,64999.0
2015-11-12 14:30:00,40.93,41.02,40.59,40.63,154314.0,38.9095,38.995,38.5862,38.6243,154314.0
2015-11-12 15:00:00,40.63,40.7,40.56,40.63,183180.0,38.6243,38.6908,38.5577,38.6243,183180.0
2015-11-12 15:30:00,40.62,40.7,40.47,40.6,450844.0,38.6148,38.6908,38.4722,38.5958,450844.0
2015-11-13 09:30:00,40.69,41.17,40.58,40.94,187344.0,38.6813,39.1376,38.5767,38.919,187344.0
2015-11-13 10:00:00,40.95,41.05,40.33,40.42,160047.0,38.9285,39.0235,38.3391,38.4246,160047.0
2015-11-13 10:30:00,40.39,40.87,40.34,40.86,143552.0,38.3961,38.8524,38.3486,38.8429,143552.0
2015-11-13 11:00:00,40.84,41.1,40.61,40.92,118145.0,38.8239,39.0711,38.6053,38.9,118145.0
2015-11-13 11:30:00,40.93,41.33,40.76,41.3,80783.0,38.9095,39.2897,38.7479,39.2612,80783.0
2015-11-13 12:00:00,41.32,41.34,40.9,40.93,78515.0,39.2802,39.2992,38.8809,38.9095,78515.0
2015-11-13 12:30:00,40.92,41.04,40.81,40.94,57929.0,38.9,39.014,38.7954,38.919,57929.0
2015-11-13 13:00:00,40.95,40.96,40.61,40.8,122545.0,38.9285,38.938,38.6053,38.7859,122545.0
2015-11-13 13:30:00,40.8,41.01,40.71,40.91,80930.0,38.7859,38.9855,38.7003,38.8905,80930.0
2015-11-13 14:00:00,40.88,41.03,40.71,40.75,110180.0,38.8619,39.0045,38.7003,38.7383,110180.0
2015-11-13 14:30:00,40.73,40.82,40.49,40.56,111346.0,38.7193,38.8049,38.4912,38.5577,111346.0
2015-11-13 15:00:00,40.55,40.81,40.44,40.48,167631.0,38.5482,38.7954,38.4437,38.4817,167631.0
2015-11-13 15:30:00,40.48,40.58,40.41,40.5,295719.0,38.4817,38.5767,38.4151,38.5007,295719.0
2015-11-16 09:30:00,40.29,40.41,39.55,39.72,269756.0,38.3011,38.4151,37.5976,37.7592,269756.0
2015-11-16 10:00:00,39.72,39.99,39.39,39.67,193995.0,37.7592,38.0159,37.4455,37.7117,193995.0
2015-11-16 10:30:00,39.67,39.76,39.06,39.19,141763.0,37.7117,37.7972,37.1318,37.2554,141763.0
2015-11-16 11:00:00,39.22,39.38,39.03,39.2,143749.0,37.2839,37.436,37.1033,37.2649,143749.0
2015-11-16 11:30:00,39.17,39.45,39.05,39.09,184826.0,37.2363,37.5025,37.1223,37.1603,184826.0
2015-11-16 12:00:00,39.11,39.41,39.05,39.27,83667.0,37.1793,37.4645,37.1223,37.3314,83667.0
2015-11-16 12:30:00,39.26,39.64,39.26,39.39,71469.0,37.3219,37.6831,37.3219,37.4455,71469.0
2015-11-16 13:00:00,39.4,39.78,39.35,39.67,76293.0,37.455,37.8162,37.4075,37.7117,76293.0
2015-11-16 13:30:00,39.65,39.73,39.5,39.69,83300.0,37.6927,37.7687,37.5501,37.7307,83300.0
2015-11-16 14:00:00,39.7,39.9,39.63,39.76,141689.0,37.7402,37.9303,37.6736,37.7972,141689.0
2015-11-16 14:30:00,39.71,39.84,39.43,39.6,149171.0,37.7497,37.8733,37.4835,37.6451,149171.0
2015-11-16 15:00:00,39.61,39.98,39.58,39.93,129154.0,37.6546,38.0064,37.6261,37.9588,129154.0
2015-11-16 15:30:00,39.92,39.94,39.66,39.71,338692.0,37.9493,37.9683,37.7022,37.7497,338692.0
2015-11-17 09:30:00,40.31,40.72,39.85,40.59,294698.0,38.3201,38.7098,37.8828,38.5862,294698.0
2015-11-17 10:00:00,40.63,41.0,40.37,40.99,135891.0,38.6243,38.976,38.3771,38.9665,135891.0
2015-11-17 10:30:00,41.02,41.29,40.75,40.77,134534.0,38.995,39.2517,38.7383,38.7574,134534.0
2015-11-17 11:00:00,40.76,40.84,40.49,40.65,251723.0,38.7479,38.8239,38.4912,38.6433,251723.0
2015-11-17 11:30:00,40.63,40.83,40.61,40.73,83842.0,38.6243,38.8144,38.6053,38.7193,83842.0
2015-11-17 12:00:00,40.74,40.81,40.65,40.71,105284.0,38.7288,38.7954,38.6433,38.7003,105284.0
2015-11-17 12:30:00,40.71,40.82,40.37,40.45,84465.0,38.7003,38.8049,38.3771,38.4532,84465.0
2015-11-17 13:00:00,40.44,40.5,40.04,40.04,104824.0,38.4437,38.5007,38.0634,38.0634,104824.0
2015-11-17 13:30:00,40.05,40.13,39.94,39.98,63064.0,38.0729,38.149,37.9683,38.0064,63064.0
2015-11-17 14:00:00,39.99,40.22,39.85,39.87,69459.0,38.0159,38.2345,37.8828,37.9018,69459.0
2015-11-17 14:30:00,39.85,39.9,39.62,39.87,140348.0,37.8828,37.9303,37.6641,37.9018,140348.0
2015-11-17 15:00:00,39.88,39.94,39.65,39.85,170987.0,37.9113,37.9683,37.6927,37.8828,170987.0
2015-11-17 15:30:00,39.82,40.11,39.81,39.96,209888.0,37.8543,38.1299,37.8448,37.9873,209888.0
2015-11-18 09:30:00,39.95,40.77,39.95,40.62,162805.0,37.9778,38.7574,37.9778,38.6148,162805.0
2015-11-18 10:00:00,40.65,40.87,40.39,40.63,216080.0,38.6433,38.8524,38.3961,38.6243,216080.0
2015-11-18 10:30:00,40.62,40.66,40.07,40.37,154032.0,38.6148,38.6528,38.0919,38.3771,154032.0
2015-11-18 11:00:00,40.35,40.71,40.28,40.7,53913.0,38.3581,38.7003,38.2916,38.6908,53913.0
2015-11-18 11:30:00,40.7,40.9,40.53,40.87,104794.0,38.6908,38.8809,38.5292,38.8524,104794.0
2015-11-18 12:00:00,40.9,40.93,40.55,40.82,95592.0,38.8809,38.9095,38.5482,38.8049,95592.0
2015-11-18 12:30:00,40.8,40.82,40.62,40.8,67086.0,38.7859,38.8049,38.6148,38.7859,67086.0
2015-11-18 13:00:00,40.79,40.86,40.69,40.8,52110.0,38.7764,38.8429,38.6813,38.7859,52110.0
2015-11-18 13:30:00,40.75,40.8,40.53,40.55,75961.0,38.7383,38.7859,38.5292,38.5482,75961.0
2015-11-18 14:00:00,40.56,40.84,40.54,40.64,77257.0,38.5577,38.8239,38.5387,38.6338,77257.0
2015-11-18 14:30:00,40.62,40.79,40.57,40.64,86566.0,38.6148,38.7764,38.5672,38.6338,86566.0
2015-11-18 15:00:00,40.62,40.92,40.62,40.81,98988.0,38.6148,38.9,38.6148,38.7954,98988.0
2015-11-18 15:30:00,40.82,40.9,40.76,40.87,249551.0,38.8049,38.8809,38.7479,38.8524,249551.0
2015-11-19 09:30:00,41.01,41.08,40.72,40.87,98560.0,38.9855,39.0521,38.7098,38.8524,98560.0
2015-11-19 10:00:00,40.88,41.02,40.72,40.93,63752.0,38.8619,38.995,38.7098,38.9095,63752.0
2015-11-19 10:30:00,40.94,41.15,40.79,40.82,94512.0,38.919,39.1186,38.7764,38.8049,94512.0
2015-11-19 11:00:00,40.82,41.01,40.78,40.97,74964.0,38.8049,38.9855,38.7669,38.9475,74964.0
2015-11-19 11:30:00,40.97,41.0,40.73,40.78,58291.0,38.9475,38.976,38.7193,38.7669,58291.0
2015-11-19 12:00:00,40.78,40.93,40.78,40.9,41083.0,38.7669,38.9095,38.7669,38.8809,41083.0
2015-11-19 12:30:00,40.89,41.17,40.88,41.17,25126.0,38.8714,39.1376,38.8619,39.1376,25126.0
2015-11-19 13:00:00,41.17,41.19,41.05,41.14,75972.0,39.1376,39.1566,39.0235,39.1091,75972.0
2015-11-19 13:30:00,41.13,41.19,40.91,40.92,125999.0,39.0996,39.1566,38.8905,38.9,125999.0
2015-11-19 14:00:00,40.93,40.94,40.72,40.75,69077.0,38.9095,38.919,38.7098,38.7383,69077.0
2015-11-19 14:30:00,40.76,41.17,40.72,41.11,90883.0,38.7479,39.1376,38.7098,39.0806,90883.0
2015-11-19 15:00:00,41.1,41.23,41.09,41.22,69208.0,39.0711,39.1947,39.0616,39.1851,69208.0
2015-11-19 15:30:00,41.23,41.38,41.16,41.28,208723.0,39.1947,39.3372,39.1281,39.2422,208723.0
2015-11-20 09:30:00,41.52,42.21,41.42,41.88,148049.0,39.4703,40.1263,39.3753,39.8126,148049.0
2015-11-20 10:00:00,41.83,42.01,41.59,41.98,94134.0,39.765,39.9361,39.5369,39.9076,94134.0
2015-11-20 10:30:00,41.99,42.06,41.66,41.68,159586.0,39.9171,39.9837,39.6034,39.6224,159586.0
2015-11-20 11:00:00,41.67,41.73,41.52,41.54,119008.0,39.6129,39.67,39.4703,39.4894,119008.0
2015-11-20 11:30:00,41.55,41.57,41.05,41.09,84948.0,39.4989,39.5179,39.0235,39.0616,84948.0
2015-11-20 12:00:00,41.05,41.09,40.75,40.82,120181.0,39.0235,39.0616,38.7383,38.8049,120181.0
2015-11-20 12:30:00,40.8,40.93,40.74,40.79,78569.0,38.7859,38.9095,38.7288,38.7764,78569.0
2015-11-20 13:00:00,40.79,41.32,40.78,41.16,259726.0,38.7764,39.2802,38.7669,39.1281,259726.0
2015-11-20 13:30:00,41.17,41.25,41.1,41.14,36355.0,39.1376,39.2137,39.0711,39.1091,36355.0
2015-11-20 14:00:00,41.19,41.33,41.15,41.32,78865.0,39.1566,39.2897,39.1186,39.2802,78865.0
2015-11-20 14:30:00,41.29,41.33,41.17,41.24,137700.0,39.2517,39.2897,39.1376,39.2042,137700.0
2015-11-20 15:00:00,41.21,41.28,41.08,41.13,137361.0,39.1756,39.2422,39.0521,39.0996,137361.0
2015-11-20 15:30:00,41.12,41.2,40.96,41.0,268438.0,39.0901,39.1661,38.938,38.976,268438.0
2015-11-23 09:30:00,41.09,41.33,40.54,40.65,70501.0,39.0616,39.2897,38.5387,38.6433,70501.0
2015-11-23 10:00:00,40.64,41.43,40.55,41.34,70318.0,38.6338,39.3848,38.5482,39.2992,70318.0
2015-11-23 10:30:00,41.31,41.45,41.17,41.2,84541.0,39.2707,39.4038,39.1376,39.1661,84541.0
2015-11-23 11:00:00,41.23,41.23,41.03,41.04,91947.0,39.1947,39.1947,39.0045,39.014,91947.0
2015-11-23 11:30:00,41.05,41.12,41.0,41.06,61785.0,39.0235,39.0901,38.976,39.033,61785.0
2015-11-23 12:00:00,41.07,41.3,41.06,41.3,65929.0,39.0426,39.2612,39.033,39.2612,65929.0
2015-11-23 12:30:00,41.28,41.29,41.07,41.09,83650.0,39.2422,39.2517,39.0426,39.0616,83650.0
2015-11-23 13:00:00,41.11,41.15,40.9,40.93,58347.0,39.0806,39.1186,38.8809,38.9095,58347.0
2015-11-23 13:30:00,40.93,41.0,40.83,40.89,150657.0,38.9095,38.976,38.8144,38.8714,150657.0
2015-11-23 14:00:00,40.89,40.92,40.33,40.4,95994.0,38.8714,38.9,38.3391,38.4056,95994.0
2015-11-23 14:30:00,40.41,40.55,40.33,40.47,98843.0,38.4151,38.5482,38.3391,38.4722,98843.0
2015-11-23 15:00:00,40.49,40.64,40.48,40.64,83869.0,38.4912,38.6338,38.4817,38.6338,83869.0
2015-11-23 15:30:00,40.63,40.69,40.59,40.64,160003.0,38.6243,38.6813,38.5862,38.6338,160003.0
2015-11-24 09:30:00,40.21,40.66,39.93,40.0,128310.0,38.225,38.6528,37.9588,38.0254,128310.0
2015-11-24 10:00:00,39.96,40.04,39.51,39.62,255614.0,37.9873,38.0634,37.5596,37.6641,255614.0
2015-11-24 10:30:00,39.61,39.61,38.98,39.09,398812.0,37.6546,37.6546,37.0557,37.1603,398812.0
2015-11-24 11:00:00,39.1,39.38,38.92,39.38,269886.0,37.1698,37.436,36.9987,37.436,269886.0
2015-11-24 11:30:00,39.38,39.47,39.24,39.26,174192.0,37.436,37.5215,37.3029,37.3219,174192.0
2015-11-24 12:00:00,39.27,39.6,39.15,39.17,136475.0,37.3314,37.6451,37.2173,37.2363,136475.0
2015-11-24 12:30:00,39.16,39.33,39.08,39.29,85267.0,37.2268,37.3884,37.1508,37.3504,85267.0
2015-11-24 13:00:00,39.28,39.65,39.25,39.5,143480.0,37.3409,37.6927,37.3124,37.5501,143480.0
2015-11-24 13:30:00,39.49,39.65,39.41,39.46,168781.0,37.5406,37.6927,37.4645,37.512,168781.0
2015-11-24 14:00:00,39.46,39.54,39.13,39.15,185231.0,37.512,37.5881,37.1983,37.2173,185231.0
2015-11-24 14:30:00,39.14,39.43,39.14,39.35,132324.0,37.2078,37.4835,37.2078,37.4075,132324.0
2015-11-24 15:00:00,39.34,39.53,39.34,39.46,156869.0,37.398,37.5786,37.398,37.512,156869.0
2015-11-24 15:30:00,39.46,39.48,39.16,39.24,445095.0,37.512,37.531,37.2268,37.3029,445095.0
2015-11-25 09:30:00,39.26,39.5,38.97,39.12,80712.0,37.3219,37.5501,37.0462,37.1888,80712.0
2015-11-25 10:00:00,39.15,39.37,39.1,39.28,80824.0,37.2173,37.4265,37.1698,37.3409,80824.0
2015-11-25 10:30:00,39.28,39.48,39.28,39.34,119419.0,37.3409,37.531,37.3409,37.398,119419.0
2015-11-25 11:00:00,39.36,39.53,39.33,39.36,104292.0,37.417,37.5786,37.3884,37.417,104292.0
2015-11-25 11:30:00,39.33,39.46,39.3,39.39,81704.0,37.3884,37.512,37.3599,37.4455,81704.0
2015-11-25 12:00:00,39.39,39.51,39.36,39.44,56568.0,37.4455,37.5596,37.417,37.493,56568.0
2015-11-25 12:30:00,39.46,39.51,39.37,39.5,49351.0,37.512,37.5596,37.4265,37.5501,49351.0
2015-11-25 13:00:00,39.49,39.58,39.3,39.32,55997.0,37.5406,37.6261,37.3599,37.3789,55997.0
2015-11-25 13:30:00,39.32,39.4,39.28,39.36,34067.0,37.3789,37.455,37.3409,37.417,34067.0
2015-11-25 14:00:00,39.37,39.43,39.32,39.33,51217.0,37.4265,37.4835,37.3789,37.3884,51217.0
2015-11-25 14:30:00,39.32,39.51,39.32,39.36,68110.0,37.3789,37.5596,37.3789,37.417,68110.0
2015-11-25 15:00:00,39.36,39.47,39.35,39.4,94811.0,37.417,37.5215,37.4075,37.455,94811.0
2015-11-25 15:30:00,39.4,39.4,39.27,39.27,139551.0,37.455,37.455,37.3314,37.3314,139551.0
2015-11-27 09:30:00,39.36,39.95,39.09,39.45,74240.0,37.417,37.9778,37.1603,37.5025,74240.0
2015-11-27 10:00:00,39.41,39.5,39.05,39.32,72754.0,37.4645,37.5501,37.1223,37.3789,72754.0
2015-11-27 10:30:00,39.32,39.46,39.15,39.19,33431.0,37.3789,37.512,37.2173,37.2554,33431.0
2015-11-27 11:00:00,39.19,39.22,39.02,39.17,38892.0,37.2554,37.2839,37.0938,37.2363,38892.0
2015-11-27 11:30:00,39.16,39.25,38.88,38.91,47892.0,37.2268,37.3124,36.9607,36.9892,47892.0
2015-11-27 12:00:00,38.94,39.02,38.77,38.92,68689.0,37.0177,37.0938,36.8561,36.9987,68689.0
2015-11-27 12:30:00,38.93,38.97,38.69,38.95,176393.0,37.0082,37.0462,36.78,37.0272,176393.0
2015-11-30 09:30:00,38.97,39.15,38.19,38.19,79753.0,37.0462,37.2173,36.3047,36.3047,79753.0
2015-11-30 10:00:00,38.18,38.35,37.91,37.92,243042.0,36.2952,36.4568,36.0385,36.0481,243042.0
2015-11-30 10:30:00,37.92,38.27,37.75,38.16,286145.0,36.0481,36.3808,35.8864,36.2762,286145.0
2015-11-30 11:00:00,38.17,38.19,37.88,37.89,123028.0,36.2857,36.3047,36.01,36.0195,123028.0
2015-11-30 11:30:00,37.89,38.02,37.83,38.01,212118.0,36.0195,36.1431,35.9625,36.1336,212118.0
2015-11-30 12:00:00,38.02,38.12,37.95,37.98,128507.0,36.1431,36.2382,36.0766,36.1051,128507.0
2015-11-30 12:30:00,37.98,38.03,37.88,37.88,129489.0,36.1051,36.1526,36.01,36.01,129489.0
2015-11-30 13:00:00,37.89,37.94,37.58,37.65,142020.0,36.0195,36.0671,35.7248,35.7914,142020.0
2015-11-30 13:30:00,37.65,37.76,37.6,37.64,122469.0,35.7914,35.896,35.7439,35.7819,122469.0
2015-11-30 14:00:00,37.64,37.74,37.49,37.5,205040.0,35.7819,35.8769,35.6393,35.6488,205040.0
2015-11-30 14:30:00,37.5,37.73,37.46,37.48,175960.0,35.6488,35.8674,35.6108,35.6298,175960.0
2015-11-30 15:00:00,37.48,37.61,37.45,37.49,199444.0,35.6298,35.7534,35.6013,35.6393,199444.0
2015-11-30 15:30:00,37.5,37.58,37.29,37.39,585062.0,35.6488,35.7248,35.4492,35.5442,585062.0
2015-12-01 09:30:00,37.68,37.88,37.26,37.5,229000.0,35.8199,36.01,35.4206,35.6488,229000.0
2015-12-01 10:00:00,37.52,37.87,37.26,37.87,265412.0,35.6678,36.0005,35.4206,36.0005,265412.0
2015-12-01 10:30:00,37.89,37.95,37.74,37.87,129798.0,36.0195,36.0766,35.8769,36.0005,129798.0
2015-12-01 11:00:00,37.87,38.01,37.71,37.79,164413.0,36.0005,36.1336,35.8484,35.9245,164413.0
2015-12-01 11:30:00,37.8,37.85,37.46,37.54,145171.0,35.934,35.9815,35.6108,35.6868,145171.0
2015-12-01 12:00:00,37.54,37.74,37.51,37.73,117932.0,35.6868,35.8769,35.6583,35.8674,117932.0
2015-12-01 12:30:00,37.74,37.79,37.7,37.77,76339.0,35.8769,35.9245,35.8389,35.9055,76339.0
2015-12-01 13:00:00,37.77,38.05,37.75,38.01,102757.0,35.9055,36.1716,35.8864,36.1336,102757.0
2015-12-01 13:30:00,38.02,38.1,37.84,37.93,123982.0,36.1431,36.2192,35.972,36.0576,123982.0
2015-12-01 14:00:00,37.93,38.06,37.7,37.75,115520.0,36.0576,36.1811,35.8389,35.8864,115520.0
2015-12-01 14:30:00,37.75,37.81,37.68,37.74,105359.0,35.8864,35.9435,35.8199,35.8769,105359.0
2015-12-01 15:00:00,37.73,37.75,37.67,37.7,113552.0,35.8674,35.8864,35.8104,35.8389,113552.0
2015-12-01 15:30:00,37.7,37.75,37.59,37.74,241067.0,35.8389,35.8864,35.7343,35.8769,241067.0
2015-12-02 09:30:00,37.8,37.84,37.21,37.8,164068.0,35.934,35.972,35.3731,35.934,164068.0
2015-12-02 10:00:00,37.81,37.93,37.38,37.38,69718.0,35.9435,36.0576,35.5347,35.5347,69718.0
2015-12-02 10:30:00,37.38,37.64,37.34,37.47,60852.0,35.5347,35.7819,35.4967,35.6203,60852.0
2015-12-02 11:00:00,37.47,37.48,36.98,36.98,77786.0,35.6203,35.6298,35.1545,35.1545,77786.0
2015-12-02 11:30:00,37.0,37.06,36.76,36.84,106001.0,35.1735,35.2305,34.9453,35.0214,106001.0
2015-12-02 12:00:00,36.83,36.9,36.65,36.69,66895.0,35.0119,35.0784,34.8407,34.8788,66895.0
2015-12-02 12:30:00,36.71,36.74,36.39,36.39,153808.0,34.8978,34.9263,34.5936,34.5936,153808.0
2015-12-02 13:00:00,36.39,36.76,36.36,36.7,127811.0,34.5936,34.9453,34.5651,34.8883,127811.0
2015-12-02 13:30:00,36.71,36.79,36.52,36.6,152922.0,34.8978,34.9738,34.7172,34.7932,152922.0
2015-12-02 14:00:00,36.6,36.69,36.3,36.37,284062.0,34.7932,34.8788,34.508,34.5746,284062.0
2015-12-02 14:30:00,36.34,36.42,35.79,35.86,202478.0,34.5461,34.6221,34.0232,34.0897,202478.0
2015-12-02 15:00:00,35.87,36.43,35.84,36.4,310730.0,34.0993,34.6316,34.0707,34.6031,310730.0
2015-12-02 15:30:00,36.4,36.56,36.34,36.54,602930.0,34.6031,34.7552,34.5461,34.7362,602930.0
2015-12-03 09:30:00,36.56,36.82,36.22,36.7,59576.0,34.7552,35.0024,34.432,34.8883,59576.0
2015-12-03 10:00:00,36.69,36.71,36.1,36.19,95448.0,34.8788,34.8978,34.3179,34.4035,95448.0
2015-12-03 10:30:00,36.16,36.63,36.07,36.55,138711.0,34.3749,34.8217,34.2894,34.7457,138711.0
2015-12-03 11:00:00,36.53,36.74,36.49,36.69,76515.0,34.7267,34.9263,34.6886,34.8788,76515.0
2015-12-03 11:30:00,36.67,36.72,36.48,36.48,43499.0,34.8598,34.9073,34.6791,34.6791,43499.0
2015-12-03 12:00:00,36.47,36.63,36.12,36.2,78638.0,34.6696,34.8217,34.3369,34.413,78638.0
2015-12-03 12:30:00,36.21,36.34,36.13,36.28,59467.0,34.4225,34.5461,34.3464,34.489,59467.0
2015-12-03 13:00:00,36.24,36.3,36.1,36.28,41576.0,34.451,34.508,34.3179,34.489,41576.0
2015-12-03 13:30:00,36.29,36.29,35.93,35.95,95288.0,34.4985,34.4985,34.1563,34.1753,95288.0
2015-12-03 14:00:00,35.93,35.93,35.52,35.52,112036.0,34.1563,34.1563,33.7665,33.7665,112036.0
2015-12-03 14:30:00,35.54,35.7,35.34,35.68,221451.0,33.7855,33.9376,33.5954,33.9186,221451.0
2015-12-03 15:00:00,35.64,35.84,35.59,35.77,175630.0,33.8806,34.0707,33.8331,34.0042,175630.0
2015-12-03 15:30:00,35.77,35.92,35.65,35.7,392954.0,34.0042,34.1468,33.8901,33.9376,392954.0
2015-12-04 09:30:00,35.52,36.03,35.16,36.0,187327.0,33.7665,34.2514,33.4243,34.2228,187327.0
2015-12-04 10:00:00,35.98,36.0,35.56,35.71,110842.0,34.2038,34.2228,33.8046,33.9472,110842.0
2015-12-04 10:30:00,35.71,36.08,35.56,35.99,112512.0,33.9472,34.2989,33.8046,34.2133,112512.0
2015-12-04 11:00:00,35.96,36.13,35.63,35.69,140429.0,34.1848,34.3464,33.8711,33.9281,140429.0
2015-12-04 11:30:00,35.72,35.81,35.47,35.6,114668.0,33.9567,34.0422,33.719,33.8426,114668.0
2015-12-04 12:00:00,35.59,35.72,35.32,35.52,80378.0,33.8331,33.9567,33.5764,33.7665,80378.0
2015-12-04 12:30:00,35.54,35.55,35.22,35.34,91134.0,33.7855,33.7951,33.4813,33.5954,91134.0
2015-12-04 13:00:00,35.34,35.47,35.13,35.19,135701.0,33.5954,33.719,33.3958,33.4528,135701.0
2015-12-04 13:30:00,35.18,35.82,35.18,35.77,207574.0,33.4433,34.0517,33.4433,34.0042,207574.0
2015-12-04 14:00:00,35.77,35.91,35.7,35.82,143706.0,34.0042,34.1373,33.9376,34.0517,143706.0
2015-12-04 14:30:00,35.83,35.86,35.66,35.8,129770.0,34.0612,34.0897,33.8996,34.0327,129770.0
2015-12-04 15:00:00,35.8,35.8,35.54,35.57,110577.0,34.0327,34.0327,33.7855,33.8141,110577.0
2015-12-04 15:30:00,35.59,35.68,35.48,35.62,289351.0,33.8331,33.9186,33.7285,33.8616,289351.0
2015-12-07 09:30:00,35.52,35.52,34.85,35.28,126723.0,33.7665,33.7665,33.1296,33.5384,126723.0
2015-12-07 10:00:00,35.23,35.53,35.06,35.45,128018.0,33.4908,33.776,33.3292,33.7,128018.0
2015-12-07 10:30:00,35.45,35.72,35.4,35.59,149374.0,33.7,33.9567,33.6525,33.8331,149374.0
2015-12-07 11:00:00,35.64,35.78,35.41,35.45,136250.0,33.8806,34.0137,33.662,33.7,136250.0
2015-12-07 11:30:00,35.43,35.78,35.41,35.67,74723.0,33.681,34.0137,33.662,33.9091,74723.0
2015-12-07 12:00:00,35.66,35.75,35.52,35.53,68581.0,33.8996,33.9852,33.7665,33.776,68581.0
2015-12-07 12:30:00,35.53,35.64,35.43,35.56,110887.0,33.776,33.8806,33.681,33.8046,110887.0
2015-12-07 13:00:00,35.55,35.7,35.4,35.42,53315.0,33.7951,33.9376,33.6525,33.6715,53315.0
2015-12-07 13:30:00,35.39,35.4,35.11,35.22,45024.0,33.6429,33.6525,33.3768,33.4813,45024.0
2015-12-07 14:00:00,35.22,35.22,35.05,35.17,84616.0,33.4813,33.4813,33.3197,33.4338,84616.0
2015-12-07 14:30:00,35.17,35.17,34.96,35.12,125574.0,33.4338,33.4338,33.2342,33.3863,125574.0
2015-12-07 15:00:00,35.1,35.25,35.09,35.16,79956.0,33.3673,33.5099,33.3578,33.4243,79956.0
2015-12-07 15:30:00,35.16,35.39,35.16,35.36,263933.0,33.4243,33.6429,33.4243,33.6144,263933.0
2015-12-08 09:30:00,34.94,35.04,33.88,34.35,231009.0,33.2152,33.3102,32.2075,32.6543,231009.0
2015-12-08 10:00:00,34.37,34.5,34.06,34.19,180360.0,32.6733,32.7969,32.3786,32.5022,180360.0
2015-12-08 10:30:00,34.19,34.73,34.14,34.69,145240.0,32.5022,33.0155,32.4547,32.9775,145240.0
2015-12-08 11:00:00,34.69,34.78,34.46,34.55,84026.0,32.9775,33.0631,32.7589,32.8444,84026.0
2015-12-08 11:30:00,34.53,34.58,34.34,34.45,84508.0,32.8254,32.8729,32.6448,32.7494,84508.0
2015-12-08 12:00:00,34.44,34.56,34.27,34.31,55987.0,32.7398,32.8539,32.5782,32.6163,55987.0
2015-12-08 12:30:00,34.31,34.38,34.17,34.38,63495.0,32.6163,32.6828,32.4832,32.6828,63495.0
2015-12-08 13:00:00,34.38,34.38,34.03,34.14,122789.0,32.6828,32.6828,32.3501,32.4547,122789.0
2015-12-08 13:30:00,34.17,34.25,34.04,34.09,67202.0,32.4832,32.5592,32.3596,32.4071,67202.0
2015-12-08 14:00:00,34.1,34.23,34.03,34.09,153424.0,32.4166,32.5402,32.3501,32.4071,153424.0
2015-12-08 14:30:00,34.09,34.28,34.07,34.18,117394.0,32.4071,32.5877,32.3881,32.4927,117394.0
2015-12-08 15:00:00,34.18,34.19,33.81,33.81,197471.0,32.4927,32.5022,32.1409,32.1409,197471.0
2015-12-08 15:30:00,33.8,33.96,33.68,33.73,492538.0,32.1314,32.2835,32.0174,32.0649,492538.0
2015-12-09 09:30:00,33.85,35.29,33.68,35.05,339922.0,32.179,33.5479,32.0174,33.3197,339922.0
2015-12-09 10:00:00,35.07,35.4,35.02,35.03,166810.0,33.3387,33.6525,33.2912,33.3007,166810.0
2015-12-09 10:30:00,35.05,35.32,34.99,35.17,139760.0,33.3197,33.5764,33.2627,33.4338,139760.0
2015-12-09 11:00:00,35.2,35.21,34.94,35.04,173390.0,33.4623,33.4718,33.2152,33.3102,173390.0
2015-12-09 11:30:00,35.05,35.09,34.68,34.85,111008.0,33.3197,33.3578,32.968,33.1296,111008.0
2015-12-09 12:00:00,34.87,34.99,34.46,34.48,70558.0,33.1486,33.2627,32.7589,32.7779,70558.0
2015-12-09 12:30:00,34.48,34.48,34.09,34.28,272460.0,32.7779,32.7779,32.4071,32.5877,272460.0
2015-12-09 13:00:00,34.28,34.52,34.25,34.43,60447.0,32.5877,32.8159,32.5592,32.7303,60447.0
2015-12-09 13:30:00,34.44,34.52,34.19,34.48,59110.0,32.7398,32.8159,32.5022,32.7779,59110.0
2015-12-09 14:00:00,34.44,34.45,34.12,34.21,76594.0,32.7398,32.7494,32.4356,32.5212,76594.0
2015-12-09 14:30:00,34.21,34.45,34.21,34.34,63822.0,32.5212,32.7494,32.5212,32.6448,63822.0
2015-12-09 15:00:00,34.34,34.51,34.32,34.45,45001.0,32.6448,32.8064,32.6258,32.7494,45001.0
2015-12-09 15:30:00,34.46,34.73,34.46,34.68,302553.0,32.7589,33.0155,32.7589,32.968,302553.0
2015-12-10 09:30:00,34.54,35.4,34.51,35.11,210311.0,32.8349,33.6525,32.8064,33.3768,210311.0
2015-12-10 10:00:00,35.14,35.58,35.14,35.52,61967.0,33.4053,33.8236,33.4053,33.7665,61967.0
2015-12-10 10:30:00,35.52,35.82,35.31,35.45,73983.0,33.7665,34.0517,33.5669,33.7,73983.0
2015-12-10 11:00:00,35.43,35.43,35.21,35.3,81007.0,33.681,33.681,33.4718,33.5574,81007.0
2015-12-10 11:30:00,35.29,35.39,35.25,35.36,60416.0,33.5479,33.6429,33.5099,33.6144,60416.0
2015-12-10 12:00:00,35.37,35.4,35.07,35.24,43877.0,33.6239,33.6525,33.3387,33.5004,43877.0
2015-12-10 12:30:00,35.23,35.65,35.23,35.61,105141.0,33.4908,33.8901,33.4908,33.8521,105141.0
2015-12-10 13:00:00,35.61,35.78,35.51,35.69,93306.0,33.8521,34.0137,33.757,33.9281,93306.0
2015-12-10 13:30:00,35.69,35.8,35.53,35.62,86728.0,33.9281,34.0327,33.776,33.8616,86728.0
2015-12-10 14:00:00,35.62,35.9,35.59,35.88,68520.0,33.8616,34.1278,33.8331,34.1088,68520.0
2015-12-10 14:30:00,35.89,35.93,35.75,35.77,69384.0,34.1183,34.1563,33.9852,34.0042,69384.0
2015-12-10 15:00:00,35.79,35.79,35.53,35.66,100186.0,34.0232,34.0232,33.776,33.8996,100186.0
2015-12-10 15:30:00,35.66,35.73,35.47,35.55,198356.0,33.8996,33.9662,33.719,33.7951,198356.0
2015-12-11 09:30:00,34.72,35.16,34.68,34.68,108015.0,33.006,33.4243,32.968,32.968,108015.0
2015-12-11 10:00:00,34.66,35.23,34.63,35.23,69963.0,32.949,33.4908,32.9205,33.4908,69963.0
2015-12-11 10:30:00,35.22,35.23,34.85,34.85,60828.0,33.4813,33.4908,33.1296,33.1296,60828.0
2015-12-11 11:00:00,34.86,35.19,34.74,35.17,83313.0,33.1391,33.4528,33.025,33.4338,83313.0
2015-12-11 11:30:00,35.18,35.41,35.14,35.28,64539.0,33.4433,33.662,33.4053,33.5384,64539.0
2015-12-11 12:00:00,35.29,35.29,34.83,34.88,61499.0,33.5479,33.5479,33.1106,33.1581,61499.0
2015-12-11 12:30:00,34.9,34.92,34.64,34.7,52672.0,33.1771,33.1962,32.93,32.987,52672.0
2015-12-11 13:00:00,34.73,35.03,34.73,34.74,72537.0,33.0155,33.3007,33.0155,33.025,72537.0
2015-12-11 13:30:00,34.74,34.94,34.73,34.84,68473.0,33.025,33.2152,33.0155,33.1201,68473.0
2015-12-11 14:00:00,34.84,34.88,34.69,34.74,83462.0,33.1201,33.1581,32.9775,33.025,83462.0
2015-12-11 14:30:00,34.76,34.82,34.69,34.74,84380.0,33.044,33.1011,32.9775,33.025,84380.0
2015-12-11 15:00:00,34.74,34.74,34.35,34.4,112116.0,33.025,33.025,32.6543,32.7018,112116.0
2015-12-11 15:30:00,34.39,34.64,34.38,34.45,223163.0,32.6923,32.93,32.6828,32.7494,223163.0
2015-12-14 09:30:00,34.21,34.63,34.07,34.14,104139.0,32.5212,32.9205,32.3881,32.4547,104139.0
2015-12-14 10:00:00,34.12,34.25,33.5,33.51,109446.0,32.4356,32.5592,31.8463,31.8558,109446.0
2015-12-14 10:30:00,33.47,33.9,33.4,33.64,157282.0,31.8177,32.2265,31.7512,31.9793,157282.0
2015-12-14 11:00:00,33.64,33.64,32.99,33.02,134784.0,31.9793,31.9793,31.3614,31.3899,134784.0
2015-12-14 11:30:00,33.01,33.08,32.76,33.02,129757.0,31.3804,31.447,31.1428,31.3899,129757.0
2015-12-14 12:00:00,33.02,33.36,32.95,33.31,89961.0,31.3899,31.7132,31.3234,31.6656,89961.0
2015-12-14 12:30:00,33.33,33.57,33.19,33.55,67982.0,31.6846,31.9128,31.5516,31.8938,67982.0
2015-12-14 13:00:00,33.59,33.62,33.08,33.15,104723.0,31.9318,31.9603,31.447,31.5135,104723.0
2015-12-14 13:30:00,33.16,33.18,32.92,33.06,109760.0,31.523,31.542,31.2949,31.428,109760.0
2015-12-14 14:00:00,33.06,33.24,32.99,33.15,109253.0,31.428,31.5991,31.3614,31.5135,109253.0
2015-12-14 14:30:00,33.17,33.33,33.0,33.28,99560.0,31.5325,31.6846,31.3709,31.6371,99560.0
2015-12-14 15:00:00,33.27,33.29,33.14,33.29,101245.0,31.6276,31.6466,31.504,31.6466,101245.0
2015-12-14 15:30:00,33.28,33.29,32.89,33.07,392797.0,31.6371,31.6466,31.2664,31.4375,392797.0
2015-12-15 09:30:00,33.46,33.77,33.14,33.62,186231.0,31.8082,32.1029,31.504,31.9603,186231.0
2015-12-15 10:00:00,33.62,33.69,33.48,33.65,173675.0,31.9603,32.0269,31.8272,31.9888,173675.0
2015-12-15 10:30:00,33.64,33.67,33.48,33.5,117988.0,31.9793,32.0079,31.8272,31.8463,117988.0
2015-12-15 11:00:00,33.48,33.61,33.34,33.5,75703.0,31.8272,31.9508,31.6941,31.8463,75703.0
2015-12-15 11:30:00,33.51,33.51,33.37,33.5,109104.0,31.8558,31.8558,31.7227,31.8463,109104.0
2015-12-15 12:00:00,33.5,33.62,33.49,33.52,90887.0,31.8463,31.9603,31.8367,31.8653,90887.0
2015-12-15 12:30:00,33.49,33.67,33.49,33.61,119821.0,31.8367,32.0079,31.8367,31.9508,119821.0
2015-12-15 13:00:00,33.61,33.67,33.46,33.48,48983.0,31.9508,32.0079,31.8082,31.8272,48983.0
2015-12-15 13:30:00,33.51,33.57,33.43,33.55,55908.0,31.8558,31.9128,31.7797,31.8938,55908.0
2015-12-15 14:00:00,33.55,33.62,33.48,33.57,137710.0,31.8938,31.9603,31.8272,31.9128,137710.0
2015-12-15 14:30:00,33.62,33.71,33.53,33.64,158668.0,31.9603,32.0459,31.8748,31.9793,158668.0
2015-12-15 15:00:00,33.64,33.74,33.56,33.66,93924.0,31.9793,32.0744,31.9033,31.9984,93924.0
2015-12-15 15:30:00,33.67,33.81,33.62,33.74,206095.0,32.0079,32.1409,31.9603,32.0744,206095.0
2015-12-16 09:30:00,33.94,34.57,33.85,34.38,65471.0,32.2645,32.8634,32.179,32.6828,65471.0
2015-12-16 10:00:00,34.37,34.91,34.36,34.73,109137.0,32.6733,33.1866,32.6638,33.0155,109137.0
2015-12-16 10:30:00,34.7,34.94,34.64,34.71,99670.0,32.987,33.2152,32.93,32.9965,99670.0
2015-12-16 11:00:00,34.71,34.75,34.52,34.61,100919.0,32.9965,33.0345,32.8159,32.9015,100919.0
2015-12-16 11:30:00,34.6,35.04,34.6,34.92,70183.0,32.8919,33.3102,32.8919,33.1962,70183.0
2015-12-16 12:00:00,34.91,34.96,34.76,34.88,53509.0,33.1866,33.2342,33.044,33.1581,53509.0
2015-12-16 12:30:00,34.89,35.08,34.78,35.02,118307.0,33.1676,33.3483,33.0631,33.2912,118307.0
2015-12-16 13:00:00,35.01,35.03,34.86,35.0,120573.0,33.2817,33.3007,33.1391,33.2722,120573.0
2015-12-16 13:30:00,35.0,35.06,34.89,35.01,120665.0,33.2722,33.3292,33.1676,33.2817,120665.0
2015-12-16 14:00:00,35.0,35.06,34.71,34.9,144759.0,33.2722,33.3292,32.9965,33.1771,144759.0
2015-12-16 14:30:00,34.93,35.15,34.85,35.13,161676.0,33.2057,33.4148,33.1296,33.3958,161676.0
2015-12-16 15:00:00,35.14,35.17,34.9,35.12,266036.0,33.4053,33.4338,33.1771,33.3863,266036.0
2015-12-16 15:30:00,35.14,35.44,35.14,35.3,255169.0,33.4053,33.6905,33.4053,33.5574,255169.0
2015-12-17 09:30:00,35.37,35.51,34.84,35.3,157306.0,33.6239,33.757,33.1201,33.5574,157306.0
2015-12-17 10:00:00,35.28,35.68,35.01,35.64,217109.0,33.5384,33.9186,33.2817,33.8806,217109.0
2015-12-17 10:30:00,35.62,35.64,35.2,35.28,202814.0,33.8616,33.8806,33.4623,33.5384,202814.0
2015-12-17 11:00:00,35.29,35.39,35.09,35.15,213484.0,33.5479,33.6429,33.3578,33.4148,213484.0
2015-12-17 11:30:00,35.14,35.36,35.0,35.18,125104.0,33.4053,33.6144,33.2722,33.4433,125104.0
2015-12-17 12:00:00,35.18,35.18,34.91,34.99,120826.0,33.4433,33.4433,33.1866,33.2627,120826.0
2015-12-17 12:30:00,34.99,35.13,34.98,35.11,91496.0,33.2627,33.3958,33.2532,33.3768,91496.0
2015-12-17 13:00:00,35.1,35.28,35.1,35.27,115140.0,33.3673,33.5384,33.3673,33.5289,115140.0
2015-12-17 13:30:00,35.26,35.55,35.19,35.52,139643.0,33.5194,33.7951,33.4528,33.7665,139643.0
2015-12-17 14:00:00,35.49,35.52,35.18,35.26,144944.0,33.738,33.7665,33.4433,33.5194,144944.0
2015-12-17 14:30:00,35.25,35.31,35.21,35.25,196330.0,33.5099,33.5669,33.4718,33.5099,196330.0
2015-12-17 15:00:00,35.26,35.26,34.93,35.0,191184.0,33.5194,33.5194,33.2057,33.2722,191184.0
2015-12-17 15:30:00,34.99,35.11,34.88,34.89,467881.0,33.2627,33.3768,33.1581,33.1676,467881.0
2015-12-18 09:30:00,34.56,35.11,34.33,35.09,196128.0,32.8539,33.3768,32.6353,33.3578,196128.0
2015-12-18 10:00:00,35.11,35.3,34.77,35.02,190068.0,33.3768,33.5574,33.0536,33.2912,190068.0
2015-12-18 10:30:00,35.04,35.28,34.84,35.27,151446.0,33.3102,33.5384,33.1201,33.5289,151446.0
2015-12-18 11:00:00,35.29,35.31,34.96,35.1,76842.0,33.5479,33.5669,33.2342,33.3673,76842.0
2015-12-18 11:30:00,35.11,35.33,34.97,35.0,190691.0,33.3768,33.5859,33.2437,33.2722,190691.0
2015-12-18 12:00:00,35.0,35.05,34.91,34.92,64409.0,33.2722,33.3197,33.1866,33.1962,64409.0
2015-12-18 12:30:00,34.93,35.0,34.8,34.89,70504.0,33.2057,33.2722,33.0821,33.1676,70504.0
2015-12-18 13:00:00,34.88,34.92,34.68,34.78,80455.0,33.1581,33.1962,32.968,33.0631,80455.0
2015-12-18 13:30:00,34.78,34.82,34.66,34.73,61268.0,33.0631,33.1011,32.949,33.0155,61268.0
2015-12-18 14:00:00,34.73,34.93,34.73,34.91,73576.0,33.0155,33.2057,33.0155,33.1866,73576.0
2015-12-18 14:30:00,34.93,34.93,34.77,34.86,71132.0,33.2057,33.2057,33.0536,33.1391,71132.0
2015-12-18 15:00:00,34.86,34.87,34.77,34.8,141727.0,33.1391,33.1486,33.0536,33.0821,141727.0
2015-12-18 15:30:00,34.81,35.08,34.8,34.94,406367.0,33.0916,33.3483,33.0821,33.2152,406367.0
2015-12-21 09:30:00,34.96,35.36,34.48,34.7,101787.0,33.2342,33.6144,32.7779,32.987,101787.0
2015-12-21 10:00:00,34.67,35.47,34.67,35.28,155528.0,32.9585,33.719,32.9585,33.5384,155528.0
2015-12-21 10:30:00,35.29,35.52,35.22,35.42,102802.0,33.5479,33.7665,33.4813,33.6715,102802.0
2015-12-21 11:00:00,35.43,35.55,35.14,35.28,148618.0,33.681,33.7951,33.4053,33.5384,148618.0
2015-12-21 11:30:00,35.26,35.33,34.93,35.28,65064.0,33.5194,33.5859,33.2057,33.5384,65064.0
2015-12-21 12:00:00,35.29,35.34,35.13,35.2,51977.0,33.5479,33.5954,33.3958,33.4623,51977.0
2015-12-21 12:30:00,35.21,35.36,35.17,35.26,56247.0,33.4718,33.6144,33.4338,33.5194,56247.0
2015-12-21 13:00:00,35.27,35.35,35.2,35.26,51382.0,33.5289,33.6049,33.4623,33.5194,51382.0
2015-12-21 13:30:00,35.28,35.3,35.16,35.22,85071.0,33.5384,33.5574,33.4243,33.4813,85071.0
2015-12-21 14:00:00,35.23,35.24,34.97,35.02,82920.0,33.4908,33.5004,33.2437,33.2912,82920.0
2015-12-21 14:30:00,35.01,35.05,34.93,35.0,100872.0,33.2817,33.3197,33.2057,33.2722,100872.0
2015-12-21 15:00:00,35.0,35.04,34.98,35.01,140498.0,33.2722,33.3102,33.2532,33.2817,140498.0
2015-12-21 15:30:00,35.01,35.11,34.97,35.11,235164.0,33.2817,33.3768,33.2437,33.3768,235164.0
2015-12-22 09:30:00,35.3,35.52,35.14,35.4,139968.0,33.5574,33.7665,33.4053,33.6525,139968.0
2015-12-22 10:00:00,35.41,35.92,35.29,35.85,68630.0,33.662,34.1468,33.5479,34.0802,68630.0
2015-12-22 10:30:00,35.85,36.03,35.77,35.83,68279.0,34.0802,34.2514,34.0042,34.0612,68279.0
2015-12-22 11:00:00,35.9,36.11,35.86,35.9,52921.0,34.1278,34.3274,34.0897,34.1278,52921.0
2015-12-22 11:30:00,35.88,36.06,35.88,36.06,31968.0,34.1088,34.2799,34.1088,34.2799,31968.0
2015-12-22 12:00:00,36.09,36.11,35.92,35.99,45491.0,34.3084,34.3274,34.1468,34.2133,45491.0
2015-12-22 12:30:00,35.97,36.12,35.9,36.12,50762.0,34.1943,34.3369,34.1278,34.3369,50762.0
2015-12-22 13:00:00,36.12,36.21,36.01,36.2,38892.0,34.3369,34.4225,34.2323,34.413,38892.0
2015-12-22 13:30:00,36.17,36.26,36.14,36.21,31503.0,34.3844,34.47,34.3559,34.4225,31503.0
2015-12-22 14:00:00,36.24,36.42,36.22,36.25,47507.0,34.451,34.6221,34.432,34.4605,47507.0
2015-12-22 14:30:00,36.23,36.36,36.07,36.09,113169.0,34.4415,34.5651,34.2894,34.3084,113169.0
2015-12-22 15:00:00,36.11,36.21,36.1,36.11,113860.0,34.3274,34.4225,34.3179,34.3274,113860.0
2015-12-22 15:30:00,36.11,36.13,35.8,35.94,153287.0,34.3274,34.3464,34.0327,34.1658,153287.0
2015-12-23 09:30:00,36.13,36.51,36.06,36.23,143390.0,34.3464,34.7077,34.2799,34.4415,143390.0
2015-12-23 10:00:00,36.26,36.54,36.08,36.52,108601.0,34.47,34.7362,34.2989,34.7172,108601.0
2015-12-23 10:30:00,36.52,36.9,36.52,36.7,73673.0,34.7172,35.0784,34.7172,34.8883,73673.0
2015-12-23 11:00:00,36.7,36.92,36.65,36.83,71955.0,34.8883,35.0974,34.8407,35.0119,71955.0
2015-12-23 11:30:00,36.8,36.98,36.68,36.86,78331.0,34.9833,35.1545,34.8693,35.0404,78331.0
2015-12-23 12:00:00,36.87,36.99,36.47,36.47,84694.0,35.0499,35.164,34.6696,34.6696,84694.0
2015-12-23 12:30:00,36.5,36.62,36.44,36.54,75163.0,34.6982,34.8122,34.6411,34.7362,75163.0
2015-12-23 13:00:00,36.54,36.61,36.32,36.33,64653.0,34.7362,34.8027,34.527,34.5365,64653.0
2015-12-23 13:30:00,36.32,36.45,36.15,36.35,65557.0,34.527,34.6506,34.3654,34.5556,65557.0
2015-12-23 14:00:00,36.35,36.64,36.34,36.42,67295.0,34.5556,34.8312,34.5461,34.6221,67295.0
2015-12-23 14:30:00,36.41,36.52,36.33,36.38,68303.0,34.6126,34.7172,34.5365,34.5841,68303.0
2015-12-23 15:00:00,36.39,36.43,36.25,36.34,67053.0,34.5936,34.6316,34.4605,34.5461,67053.0
2015-12-23 15:30:00,36.32,36.48,36.27,36.35,229740.0,34.527,34.6791,34.4795,34.5556,229740.0
2015-12-24 09:30:00,36.42,36.9,36.36,36.64,46320.0,34.6221,35.0784,34.5651,34.8312,46320.0
2015-12-24 10:00:00,36.65,36.82,36.55,36.79,53020.0,34.8407,35.0024,34.7457,34.9738,53020.0
2015-12-24 10:30:00,36.82,36.92,36.77,36.88,49647.0,35.0024,35.0974,34.9548,35.0594,49647.0
2015-12-24 11:00:00,36.88,37.0,36.79,36.86,42424.0,35.0594,35.1735,34.9738,35.0404,42424.0
2015-12-24 11:30:00,36.86,36.88,36.77,36.8,42563.0,35.0404,35.0594,34.9548,34.9833,42563.0
2015-12-24 12:00:00,36.8,37.05,36.78,37.0,37408.0,34.9833,35.221,34.9643,35.1735,37408.0
2015-12-24 12:30:00,36.98,37.1,36.93,36.97,106522.0,35.1545,35.2685,35.1069,35.145,106522.0
2015-12-28 09:30:00,36.97,37.01,36.42,36.45,130909.0,35.145,35.183,34.6221,34.6506,130909.0
2015-12-28 10:00:00,36.42,36.44,35.93,36.15,80091.0,34.6221,34.6411,34.1563,34.3654,80091.0
2015-12-28 10:30:00,36.12,36.12,35.79,35.86,85690.0,34.3369,34.3369,34.0232,34.0897,85690.0
2015-12-28 11:00:00,35.84,35.95,35.75,35.83,60413.0,34.0707,34.1753,33.9852,34.0612,60413.0
2015-12-28 11:30:00,35.82,36.03,35.8,36.0,67991.0,34.0517,34.2514,34.0327,34.2228,67991.0
2015-12-28 12:00:00,36.0,36.14,35.81,35.87,45850.0,34.2228,34.3559,34.0422,34.0993,45850.0
2015-12-28 12:30:00,35.88,35.89,35.71,35.8,44310.0,34.1088,34.1183,33.9472,34.0327,44310.0
2015-12-28 13:00:00,35.8,36.26,35.8,36.21,92699.0,34.0327,34.47,34.0327,34.4225,92699.0
2015-12-28 13:30:00,36.21,36.34,35.95,36.1,60978.0,34.4225,34.5461,34.1753,34.3179,60978.0
2015-12-28 14:00:00,36.09,36.23,36.08,36.22,61940.0,34.3084,34.4415,34.2989,34.432,61940.0
2015-12-28 14:30:00,36.21,36.33,36.12,36.3,67022.0,34.4225,34.5365,34.3369,34.508,67022.0
2015-12-28 15:00:00,36.26,36.26,36.02,36.05,104738.0,34.47,34.47,34.2418,34.2704,104738.0
2015-12-28 15:30:00,36.05,36.19,36.05,36.12,158143.0,34.2704,34.4035,34.2704,34.3369,158143.0
2015-12-29 09:30:00,36.33,36.65,36.21,36.52,49255.0,34.5365,34.8407,34.4225,34.7172,49255.0
2015-12-29 10:00:00,36.5,36.7,36.33,36.56,127947.0,34.6982,34.8883,34.5365,34.7552,127947.0
2015-12-29 10:30:00,36.55,36.67,36.2,36.28,41551.0,34.7457,34.8598,34.413,34.489,41551.0
2015-12-29 11:00:00,36.26,36.26,36.1,36.18,22680.0,34.47,34.47,34.3179,34.394,22680.0
2015-12-29 11:30:00,36.17,36.35,36.14,36.33,47278.0,34.3844,34.5556,34.3559,34.5365,47278.0
2015-12-29 12:00:00,36.33,36.77,36.29,36.69,90811.0,34.5365,34.9548,34.4985,34.8788,90811.0
2015-12-29 12:30:00,36.65,36.93,36.63,36.92,57629.0,34.8407,35.1069,34.8217,35.0974,57629.0
2015-12-29 13:00:00,36.93,37.01,36.84,36.9,34675.0,35.1069,35.183,35.0214,35.0784,34675.0
2015-12-29 13:30:00,36.87,36.99,36.79,36.99,28907.0,35.0499,35.164,34.9738,35.164,28907.0
2015-12-29 14:00:00,36.98,36.98,36.85,36.89,40553.0,35.1545,35.1545,35.0309,35.0689,40553.0
2015-12-29 14:30:00,36.88,36.89,36.7,36.79,56038.0,35.0594,35.0689,34.8883,34.9738,56038.0
2015-12-29 15:00:00,36.78,36.84,36.75,36.84,53972.0,34.9643,35.0214,34.9358,35.0214,53972.0
2015-12-29 15:30:00,36.84,36.9,36.76,36.87,126894.0,35.0214,35.0784,34.9453,35.0499,126894.0
2015-12-30 09:30:00,36.73,36.97,36.57,36.88,119916.0,34.9168,35.145,34.7647,35.0594,119916.0
2015-12-30 10:00:00,36.88,36.98,36.35,36.42,64248.0,35.0594,35.1545,34.5556,34.6221,64248.0
2015-12-30 10:30:00,36.42,36.54,36.3,36.54,41636.0,34.6221,34.7362,34.508,34.7362,41636.0
2015-12-30 11:00:00,36.53,36.62,36.42,36.49,44335.0,34.7267,34.8122,34.6221,34.6886,44335.0
2015-12-30 11:30:00,36.52,36.54,36.39,36.49,38100.0,34.7172,34.7362,34.5936,34.6886,38100.0
2015-12-30 12:00:00,36.48,36.51,36.38,36.45,47023.0,34.6791,34.7077,34.5841,34.6506,47023.0
2015-12-30 12:30:00,36.44,36.53,36.31,36.33,45608.0,34.6411,34.7267,34.5175,34.5365,45608.0
2015-12-30 13:00:00,36.33,36.42,36.15,36.25,45506.0,34.5365,34.6221,34.3654,34.4605,45506.0
2015-12-30 13:30:00,36.26,36.38,36.17,36.28,55077.0,34.47,34.5841,34.3844,34.489,55077.0
2015-12-30 14:00:00,36.29,36.38,36.23,36.35,50585.0,34.4985,34.5841,34.4415,34.5556,50585.0
2015-12-30 14:30:00,36.34,36.35,36.12,36.13,57807.0,34.5461,34.5556,34.3369,34.3464,57807.0
2015-12-30 15:00:00,36.12,36.18,36.06,36.14,61876.0,34.3369,34.394,34.2799,34.3559,61876.0
2015-12-30 15:30:00,36.14,36.14,35.91,35.95,176630.0,34.3559,34.3559,34.1373,34.1753,176630.0
2015-12-31 09:30:00,35.84,36.31,35.78,36.06,40636.0,34.0707,34.5175,34.0137,34.2799,40636.0
2015-12-31 10:00:00,36.07,36.56,36.07,36.38,58331.0,34.2894,34.7552,34.2894,34.5841,58331.0
2015-12-31 10:30:00,36.39,36.68,36.35,36.56,56633.0,34.5936,34.8693,34.5556,34.7552,56633.0
2015-12-31 11:00:00,36.57,36.82,36.57,36.82,62991.0,34.7647,35.0024,34.7647,35.0024,62991.0
2015-12-31 11:30:00,36.81,36.97,36.73,36.88,76707.0,34.9929,35.145,34.9168,35.0594,76707.0
2015-12-31 12:00:00,36.88,37.01,36.73,36.99,111655.0,35.0594,35.183,34.9168,35.164,111655.0
2015-12-31 12:30:00,36.98,36.99,36.53,36.53,42034.0,35.1545,35.164,34.7267,34.7267,42034.0
2015-12-31 13:00:00,36.54,36.78,36.51,36.68,33378.0,34.7362,34.9643,34.7077,34.8693,33378.0
2015-12-31 13:30:00,36.68,36.73,36.46,36.51,27693.0,34.8693,34.9168,34.6601,34.7077,27693.0
2015-12-31 14:00:00,36.51,36.52,36.27,36.31,45793.0,34.7077,34.7172,34.4795,34.5175,45793.0
2015-12-31 14:30:00,36.3,36.49,36.21,36.35,65240.0,34.508,34.6886,34.4225,34.5556,65240.0
2015-12-31 15:00:00,36.35,36.66,36.35,36.57,84144.0,34.5556,34.8503,34.5556,34.7647,84144.0
2015-12-31 15:30:00,36.58,36.64,36.26,36.29,207152.0,34.7742,34.8312,34.47,34.4985,207152.0
2016-01-04 09:30:00,35.51,35.63,34.9,35.28,256866.0,33.757,33.8711,33.1771,33.5384,256866.0
2016-01-04 10:00:00,35.25,35.85,35.17,35.41,221925.0,33.5099,34.0802,33.4338,33.662,221925.0
2016-01-04 10:30:00,35.39,35.44,34.56,34.6,162099.0,33.6429,33.6905,32.8539,32.8919,162099.0
2016-01-04 11:00:00,34.55,34.84,34.51,34.71,64061.0,32.8444,33.1201,32.8064,32.9965,64061.0
2016-01-04 11:30:00,34.7,35.38,34.56,35.29,136610.0,32.987,33.6334,32.8539,33.5479,136610.0
2016-01-04 12:00:00,35.29,35.78,35.29,35.73,83437.0,33.5479,34.0137,33.5479,33.9662,83437.0
2016-01-04 12:30:00,35.71,35.94,35.55,35.61,132496.0,33.9472,34.1658,33.7951,33.8521,132496.0
2016-01-04 13:00:00,35.64,36.02,35.59,35.88,54819.0,33.8806,34.2418,33.8331,34.1088,54819.0
2016-01-04 13:30:00,35.88,36.07,35.84,36.07,48017.0,34.1088,34.2894,34.0707,34.2894,48017.0
2016-01-04 14:00:00,36.05,36.05,35.84,35.96,59881.0,34.2704,34.2704,34.0707,34.1848,59881.0
2016-01-04 14:30:00,35.96,35.99,35.76,35.88,49396.0,34.1848,34.2133,33.9947,34.1088,49396.0
2016-01-04 15:00:00,35.87,35.97,35.84,35.88,72145.0,34.0993,34.1943,34.0707,34.1088,72145.0
2016-01-04 15:30:00,35.89,36.08,35.79,36.07,222681.0,34.1183,34.2989,34.0232,34.2894,222681.0
2016-01-05 09:30:00,36.32,36.32,35.23,35.37,71633.0,34.527,34.527,33.4908,33.6239,71633.0
2016-01-05 10:00:00,35.36,35.75,35.24,35.57,92250.0,33.6144,33.9852,33.5004,33.8141,92250.0
2016-01-05 10:30:00,35.57,35.75,35.41,35.56,87708.0,33.8141,33.9852,33.662,33.8046,87708.0
2016-01-05 11:00:00,35.55,35.61,35.1,35.14,63070.0,33.7951,33.8521,33.3673,33.4053,63070.0
2016-01-05 11:30:00,35.15,35.34,35.06,35.34,66747.0,33.4148,33.5954,33.3292,33.5954,66747.0
2016-01-05 12:00:00,35.35,35.45,35.26,35.43,49120.0,33.6049,33.7,33.5194,33.681,49120.0
2016-01-05 12:30:00,35.43,35.56,35.37,35.56,37424.0,33.681,33.8046,33.6239,33.8046,37424.0
2016-01-05 13:00:00,35.54,35.64,35.43,35.48,54010.0,33.7855,33.8806,33.681,33.7285,54010.0
2016-01-05 13:30:00,35.47,35.53,35.41,35.47,118261.0,33.719,33.776,33.662,33.719,118261.0
2016-01-05 14:00:00,35.47,35.57,35.43,35.51,109467.0,33.719,33.8141,33.681,33.757,109467.0
2016-01-05 14:30:00,35.5,35.67,35.49,35.58,137114.0,33.7475,33.9091,33.738,33.8236,137114.0
2016-01-05 15:00:00,35.58,35.61,35.48,35.54,65851.0,33.8236,33.8521,33.7285,33.7855,65851.0
2016-01-05 15:30:00,35.56,35.56,35.37,35.4,171599.0,33.8046,33.8046,33.6239,33.6525,171599.0
2016-01-06 09:30:00,34.73,34.81,34.26,34.35,133657.0,33.0155,33.0916,32.5687,32.6543,133657.0
2016-01-06 10:00:00,34.34,34.5,33.97,34.35,236278.0,32.6448,32.7969,32.293,32.6543,236278.0
2016-01-06 10:30:00,34.35,34.4,34.28,34.32,114101.0,32.6543,32.7018,32.5877,32.6258,114101.0
2016-01-06 11:00:00,34.3,34.61,34.3,34.54,106907.0,32.6068,32.9015,32.6068,32.8349,106907.0
2016-01-06 11:30:00,34.53,34.57,34.33,34.48,149789.0,32.8254,32.8634,32.6353,32.7779,149789.0
2016-01-06 12:00:00,34.47,34.48,34.22,34.26,68031.0,32.7684,32.7779,32.5307,32.5687,68031.0
2016-01-06 12:30:00,34.26,34.35,34.19,34.25,67440.0,32.5687,32.6543,32.5022,32.5592,67440.0
2016-01-06 13:00:00,34.26,34.42,34.17,34.41,118897.0,32.5687,32.7208,32.4832,32.7113,118897.0
2016-01-06 13:30:00,34.41,34.42,34.0,34.02,114485.0,32.7113,32.7208,32.3216,32.3406,114485.0
2016-01-06 14:00:00,34.01,34.17,33.99,34.03,97434.0,32.3311,32.4832,32.3121,32.3501,97434.0
2016-01-06 14:30:00,34.04,34.09,33.32,33.33,416378.0,32.3596,32.4071,31.6751,31.6846,416378.0
2016-01-06 15:00:00,33.33,33.54,33.06,33.5,337124.0,31.6846,31.8843,31.428,31.8463,337124.0
2016-01-06 15:30:00,33.51,33.74,33.44,33.51,365121.0,31.8558,32.0744,31.7892,31.8558,365121.0
2016-01-07 09:30:00,32.4,33.17,31.25,32.97,399441.0,30.8006,31.5325,29.7073,31.3424,399441.0
2016-01-07 10:00:00,32.97,33.14,32.84,33.12,174507.0,31.3424,31.504,31.2188,31.485,174507.0
2016-01-07 10:30:00,33.14,33.55,33.05,33.43,203835.0,31.504,31.8938,31.4185,31.7797,203835.0
2016-01-07 11:00:00,33.45,33.56,32.85,32.94,124080.0,31.7987,31.9033,31.2283,31.3139,124080.0
2016-01-07 11:30:00,32.9,32.93,32.6,32.67,90405.0,31.2759,31.3044,30.9907,31.0572,90405.0
2016-01-07 12:00:00,32.66,32.68,32.34,32.43,83804.0,31.0477,31.0667,30.7435,30.8291,83804.0
2016-01-07 12:30:00,32.42,32.42,31.99,32.11,106330.0,30.8196,30.8196,30.4108,30.5249,106330.0
2016-01-07 13:00:00,32.12,32.14,31.6,31.6,125710.0,30.5344,30.5534,30.04,30.04,125710.0
2016-01-07 13:30:00,31.63,31.77,31.46,31.77,139352.0,30.0686,30.2017,29.907,30.2017,139352.0
2016-01-07 14:00:00,31.78,31.79,31.34,31.35,182858.0,30.2112,30.2207,29.7929,29.8024,182858.0
2016-01-07 14:30:00,31.35,31.75,31.23,31.45,238283.0,29.8024,30.1826,29.6883,29.8975,238283.0
2016-01-07 15:00:00,31.45,31.63,31.36,31.36,443916.0,29.8975,30.0686,29.8119,29.8119,443916.0
2016-01-07 15:30:00,31.36,31.65,31.27,31.55,490821.0,29.8119,30.0876,29.7263,29.9925,490821.0
2016-01-08 09:30:00,31.75,32.09,31.33,31.37,127246.0,30.1826,30.5059,29.7834,29.8214,127246.0
2016-01-08 10:00:00,31.35,31.53,31.03,31.07,167613.0,29.8024,29.9735,29.4982,29.5362,167613.0
2016-01-08 10:30:00,31.01,31.11,30.48,30.51,308076.0,29.4792,29.5742,28.9753,29.0039,308076.0
2016-01-08 11:00:00,30.54,30.54,30.15,30.19,170742.0,29.0324,29.0324,28.6616,28.6997,170742.0
2016-01-08 11:30:00,30.18,30.48,29.92,30.48,310771.0,28.6901,28.9753,28.443,28.9753,310771.0
2016-01-08 12:00:00,30.45,30.87,30.45,30.72,134602.0,28.9468,29.3461,28.9468,29.2035,134602.0
2016-01-08 12:30:00,30.7,30.91,30.64,30.85,159707.0,29.1845,29.3841,29.1274,29.3271,159707.0
2016-01-08 13:00:00,30.85,30.95,30.64,30.79,129095.0,29.3271,29.4221,29.1274,29.27,129095.0
2016-01-08 13:30:00,30.8,31.04,30.77,30.92,133876.0,29.2795,29.5077,29.251,29.3936,133876.0
2016-01-08 14:00:00,30.9,31.1,30.7,30.93,121439.0,29.3746,29.5647,29.1845,29.4031,121439.0
2016-01-08 14:30:00,30.93,31.1,30.9,30.98,223838.0,29.4031,29.5647,29.3746,29.4507,223838.0
2016-01-08 15:00:00,30.98,31.02,30.89,30.93,185555.0,29.4507,29.4887,29.3651,29.4031,185555.0
2016-01-08 15:30:00,30.93,30.96,30.61,30.69,460670.0,29.4031,29.4316,29.0989,29.175,460670.0
2016-01-11 09:30:00,30.91,31.29,30.83,31.0,122422.0,29.3841,29.7453,29.3081,29.4697,122422.0
2016-01-11 10:00:00,30.98,30.98,30.62,30.71,139261.0,29.4507,29.4507,29.1084,29.194,139261.0
2016-01-11 10:30:00,30.69,31.0,30.58,30.64,80111.0,29.175,29.4697,29.0704,29.1274,80111.0
2016-01-11 11:00:00,30.63,30.77,30.45,30.54,154141.0,29.1179,29.251,28.9468,29.0324,154141.0
2016-01-11 11:30:00,30.53,30.53,30.34,30.34,112099.0,29.0229,29.0229,28.8422,28.8422,112099.0
2016-01-11 12:00:00,30.34,30.38,30.16,30.24,72473.0,28.8422,28.8803,28.6711,28.7472,72473.0
2016-01-11 12:30:00,30.25,30.3,30.13,30.16,65157.0,28.7567,28.8042,28.6426,28.6711,65157.0
2016-01-11 13:00:00,30.17,30.24,29.86,29.86,94880.0,28.6806,28.7472,28.3859,28.3859,94880.0
2016-01-11 13:30:00,29.88,29.88,29.56,29.77,214517.0,28.405,28.405,28.1008,28.3004,214517.0
2016-01-11 14:00:00,29.77,30.07,29.71,29.97,203295.0,28.3004,28.5856,28.2433,28.4905,203295.0
2016-01-11 14:30:00,29.97,30.11,29.96,30.0,142283.0,28.4905,28.6236,28.481,28.519,142283.0
2016-01-11 15:00:00,30.0,30.0,29.65,29.86,263489.0,28.519,28.519,28.1863,28.3859,263489.0
2016-01-11 15:30:00,29.87,30.2,29.87,30.09,428204.0,28.3954,28.7092,28.3954,28.6046,428204.0
2016-01-12 09:30:00,30.36,30.86,30.05,30.51,108484.0,28.8613,29.3366,28.5666,29.0039,108484.0
2016-01-12 10:00:00,30.51,30.52,29.74,29.86,204642.0,29.0039,29.0134,28.2719,28.3859,204642.0
2016-01-12 10:30:00,29.86,29.99,29.71,29.87,132864.0,28.3859,28.5095,28.2433,28.3954,132864.0
2016-01-12 11:00:00,29.86,29.88,29.31,29.31,287069.0,28.3859,28.405,27.8631,27.8631,287069.0
2016-01-12 11:30:00,29.32,29.42,29.2,29.31,197668.0,27.8726,27.9677,27.7585,27.8631,197668.0
2016-01-12 12:00:00,29.3,29.63,29.24,29.43,106126.0,27.8536,28.1673,27.7965,27.9772,106126.0
2016-01-12 12:30:00,29.42,29.43,29.0,29.01,212477.0,27.9677,27.9772,27.5684,27.5779,212477.0
2016-01-12 13:00:00,29.02,29.4,29.0,29.21,113214.0,27.5874,27.9486,27.5684,27.768,113214.0
2016-01-12 13:30:00,29.18,29.32,29.1,29.11,94344.0,27.7395,27.8726,27.6635,27.673,94344.0
2016-01-12 14:00:00,29.11,29.13,28.85,28.97,159537.0,27.673,27.692,27.4258,27.5399,159537.0
2016-01-12 14:30:00,28.97,29.2,28.93,29.14,125114.0,27.5399,27.7585,27.5019,27.7015,125114.0
2016-01-12 15:00:00,29.15,29.32,29.03,29.23,172045.0,27.711,27.8726,27.5969,27.787,172045.0
2016-01-12 15:30:00,29.23,29.36,29.15,29.31,381939.0,27.787,27.9106,27.711,27.8631,381939.0
2016-01-13 09:30:00,29.53,29.69,28.8,28.8,150790.0,28.0722,28.2243,27.3783,27.3783,150790.0
2016-01-13 10:00:00,28.76,29.01,27.98,28.11,198721.0,27.3402,27.5779,26.5987,26.7223,198721.0
2016-01-13 10:30:00,28.11,28.39,27.75,28.05,264961.0,26.7223,26.9885,26.3801,26.6653,264961.0
2016-01-13 11:00:00,28.06,28.21,27.84,28.03,323481.0,26.6748,26.8174,26.4657,26.6463,323481.0
2016-01-13 11:30:00,28.02,28.16,27.94,28.02,218389.0,26.6368,26.7699,26.5607,26.6368,218389.0
2016-01-13 12:00:00,28.03,28.18,27.67,27.7,480024.0,26.6463,26.7889,26.3041,26.3326,480024.0
2016-01-13 12:30:00,27.69,27.7,27.3,27.46,185652.0,26.3231,26.3326,25.9523,26.1044,185652.0
2016-01-13 13:00:00,27.43,27.69,27.28,27.56,204211.0,26.0759,26.3231,25.9333,26.1995,204211.0
2016-01-13 13:30:00,27.56,27.59,27.07,27.13,109370.0,26.1995,26.228,25.7337,25.7907,109370.0
2016-01-13 14:00:00,27.11,27.28,27.0,27.27,447026.0,25.7717,25.9333,25.6671,25.9238,447026.0
2016-01-13 14:30:00,27.26,27.3,26.87,27.28,271684.0,25.9143,25.9523,25.5435,25.9333,271684.0
2016-01-13 15:00:00,27.29,27.72,27.04,27.57,398320.0,25.9428,26.3516,25.7052,26.209,398320.0
2016-01-13 15:30:00,27.56,27.56,27.14,27.19,533516.0,26.1995,26.1995,25.8002,25.8477,533516.0
2016-01-14 09:30:00,27.25,27.35,25.48,25.51,460702.0,25.9048,25.9998,24.2222,24.2507,460702.0
2016-01-14 10:00:00,25.51,26.68,25.08,26.6,951820.0,24.2507,25.3629,23.8419,25.2869,951820.0
2016-01-14 10:30:00,26.6,26.79,26.15,26.64,1212467.0,25.2869,25.4675,24.8591,25.3249,1212467.0
2016-01-14 11:00:00,26.61,26.72,25.34,25.49,553153.0,25.2964,25.4009,24.0891,24.2317,553153.0
2016-01-14 11:30:00,25.51,26.16,25.51,25.97,335334.0,24.2507,24.8686,24.2507,24.688,335334.0
2016-01-14 12:00:00,25.98,26.41,25.91,26.33,190022.0,24.6975,25.1063,24.6309,25.0302,190022.0
2016-01-14 12:30:00,26.33,26.81,26.32,26.5,270883.0,25.0302,25.4865,25.0207,25.1918,270883.0
2016-01-14 13:00:00,26.48,27.12,26.43,26.92,250588.0,25.1728,25.7812,25.1253,25.5911,250588.0
2016-01-14 13:30:00,26.93,27.0,26.53,26.75,171167.0,25.6006,25.6671,25.2203,25.4295,171167.0
2016-01-14 14:00:00,26.75,26.78,26.44,26.67,199977.0,25.4295,25.458,25.1348,25.3534,199977.0
2016-01-14 14:30:00,26.68,26.85,26.48,26.81,248035.0,25.3629,25.5245,25.1728,25.4865,248035.0
2016-01-14 15:00:00,26.81,27.1,26.81,26.88,506408.0,25.4865,25.7622,25.4865,25.5531,506408.0
2016-01-14 15:30:00,26.87,26.96,26.61,26.91,853008.0,25.5435,25.6291,25.2964,25.5816,853008.0
2016-01-15 09:30:00,25.89,26.5,25.62,25.62,642967.0,24.6119,25.1918,24.3553,24.3553,642967.0
2016-01-15 10:00:00,25.62,26.2,25.59,25.87,164472.0,24.3553,24.9066,24.3267,24.5929,164472.0
2016-01-15 10:30:00,25.83,26.03,25.71,25.85,292871.0,24.5549,24.745,24.4408,24.5739,292871.0
2016-01-15 11:00:00,25.84,25.89,25.37,25.63,197081.0,24.5644,24.6119,24.1176,24.3648,197081.0
2016-01-15 11:30:00,25.64,25.82,25.26,25.28,230980.0,24.3743,24.5454,24.013,24.032,230980.0
2016-01-15 12:00:00,25.26,25.38,24.75,24.93,284158.0,24.013,24.1271,23.5282,23.6993,284158.0
2016-01-15 12:30:00,24.93,25.17,24.63,25.15,274288.0,23.6993,23.9275,23.4141,23.9085,274288.0
2016-01-15 13:00:00,25.14,25.25,24.72,24.98,209935.0,23.8989,24.0035,23.4997,23.7468,209935.0
2016-01-15 13:30:00,24.98,25.57,24.97,25.5,241941.0,23.7468,24.3077,23.7373,24.2412,241941.0
2016-01-15 14:00:00,25.5,25.5,24.77,24.77,216675.0,24.2412,24.2412,23.5472,23.5472,216675.0
2016-01-15 14:30:00,24.77,24.98,24.59,24.98,421493.0,23.5472,23.7468,23.3761,23.7468,421493.0
2016-01-15 15:00:00,24.99,25.19,24.9,25.03,406255.0,23.7564,23.9465,23.6708,23.7944,406255.0
2016-01-15 15:30:00,25.02,25.27,24.91,25.25,1247392.0,23.7849,24.0225,23.6803,24.0035,1247392.0
2016-01-19 09:30:00,25.56,25.78,24.53,25.47,364659.0,24.2982,24.5074,23.3191,24.2127,364659.0
2016-01-19 10:00:00,25.47,25.89,25.4,25.87,379373.0,24.2127,24.6119,24.1461,24.5929,379373.0
2016-01-19 10:30:00,25.87,25.87,25.28,25.3,175903.0,24.5929,24.5929,24.032,24.051,175903.0
2016-01-19 11:00:00,25.3,25.33,25.04,25.24,176099.0,24.051,24.0796,23.8039,23.994,176099.0
2016-01-19 11:30:00,25.25,25.47,25.04,25.31,226468.0,24.0035,24.2127,23.8039,24.0606,226468.0
2016-01-19 12:00:00,25.33,25.51,25.25,25.5,258780.0,24.0796,24.2507,24.0035,24.2412,258780.0
2016-01-19 12:30:00,25.5,25.61,25.23,25.31,125358.0,24.2412,24.3457,23.9845,24.0606,125358.0
2016-01-19 13:00:00,25.33,25.38,25.02,25.03,93426.0,24.0796,24.1271,23.7849,23.7944,93426.0
2016-01-19 13:30:00,25.02,25.04,24.52,24.54,166057.0,23.7849,23.8039,23.3096,23.3286,166057.0
2016-01-19 14:00:00,24.56,24.6,24.31,24.42,219381.0,23.3476,23.3856,23.1099,23.2145,219381.0
2016-01-19 14:30:00,24.42,24.48,24.21,24.46,264235.0,23.2145,23.2715,23.0149,23.2525,264235.0
2016-01-19 15:00:00,24.45,24.6,24.24,24.6,274656.0,23.243,23.3856,23.0434,23.3856,274656.0
2016-01-19 15:30:00,24.6,24.79,24.5,24.72,524281.0,23.3856,23.5662,23.2905,23.4997,524281.0
2016-01-20 09:30:00,24.06,24.44,23.27,23.46,479521.0,22.8723,23.2335,22.1213,22.3019,479521.0
2016-01-20 10:00:00,23.48,23.7,23.16,23.35,387180.0,22.3209,22.53,22.0167,22.1973,387180.0
2016-01-20 10:30:00,23.34,23.37,22.94,23.04,448501.0,22.1878,22.2163,21.8076,21.9026,448501.0
2016-01-20 11:00:00,23.02,23.58,22.95,23.21,390500.0,21.8836,22.416,21.8171,22.0642,390500.0
2016-01-20 11:30:00,23.22,23.42,22.93,23.03,161906.0,22.0737,22.2639,21.798,21.8931,161906.0
2016-01-20 12:00:00,23.02,23.21,23.02,23.03,158224.0,21.8836,22.0642,21.8836,21.8931,158224.0
2016-01-20 12:30:00,23.04,23.51,22.99,23.5,145954.0,21.9026,22.3494,21.8551,22.3399,145954.0
2016-01-20 13:00:00,23.5,23.66,23.4,23.6,223844.0,22.3399,22.492,22.2448,22.435,223844.0
2016-01-20 13:30:00,23.61,24.2,23.49,23.88,339449.0,22.4445,23.0054,22.3304,22.7011,339449.0
2016-01-20 14:00:00,23.87,24.11,23.68,23.86,317262.0,22.6916,22.9198,22.511,22.6821,317262.0
2016-01-20 14:30:00,23.86,24.1,23.68,24.05,185285.0,22.6821,22.9103,22.511,22.8628,185285.0
2016-01-20 15:00:00,24.05,24.92,23.99,24.89,385195.0,22.8628,23.6898,22.8057,23.6613,385195.0
2016-01-20 15:30:00,24.88,25.08,24.75,24.88,889031.0,23.6518,23.8419,23.5282,23.6518,889031.0
2016-01-21 09:30:00,24.88,25.56,24.84,25.17,170430.0,23.6518,24.2982,23.6138,23.9275,170430.0
2016-01-21 10:00:00,25.19,25.92,25.12,25.47,407133.0,23.9465,24.6404,23.8799,24.2127,407133.0
2016-01-21 10:30:00,25.47,25.74,25.11,25.11,111819.0,24.2127,24.4693,23.8704,23.8704,111819.0
2016-01-21 11:00:00,25.11,25.56,24.88,24.95,98035.0,23.8704,24.2982,23.6518,23.7183,98035.0
2016-01-21 11:30:00,25.0,25.45,24.95,25.42,79001.0,23.7659,24.1936,23.7183,24.1651,79001.0
2016-01-21 12:00:00,25.44,25.77,25.42,25.68,150173.0,24.1841,24.4978,24.1651,24.4123,150173.0
2016-01-21 12:30:00,25.67,25.69,25.45,25.49,50974.0,24.4028,24.4218,24.1936,24.2317,50974.0
2016-01-21 13:00:00,25.5,25.7,25.17,25.21,178401.0,24.2412,24.4313,23.9275,23.9655,178401.0
2016-01-21 13:30:00,25.21,25.61,25.13,25.5,221395.0,23.9655,24.3457,23.8894,24.2412,221395.0
2016-01-21 14:00:00,25.5,25.55,25.22,25.38,110622.0,24.2412,24.2887,23.975,24.1271,110622.0
2016-01-21 14:30:00,25.42,25.68,25.38,25.64,132023.0,24.1651,24.4123,24.1271,24.3743,132023.0
2016-01-21 15:00:00,25.63,25.7,25.26,25.3,135136.0,24.3648,24.4313,24.013,24.051,135136.0
2016-01-21 15:30:00,25.31,25.51,25.27,25.27,271411.0,24.0606,24.2507,24.0225,24.0225,271411.0
2016-01-22 09:30:00,25.96,26.89,25.81,26.87,247960.0,24.6785,25.5626,24.5359,25.5435,247960.0
2016-01-22 10:00:00,26.87,27.1,26.43,26.81,305887.0,25.5435,25.7622,25.1253,25.4865,305887.0
2016-01-22 10:30:00,26.83,27.08,26.26,26.26,297935.0,25.5055,25.7432,24.9637,24.9637,297935.0
2016-01-22 11:00:00,26.27,26.41,26.01,26.11,218329.0,24.9732,25.1063,24.726,24.8211,218329.0
2016-01-22 11:30:00,26.1,26.18,25.97,26.04,195683.0,24.8116,24.8876,24.688,24.7545,195683.0
2016-01-22 12:00:00,26.03,26.24,25.93,26.23,123140.0,24.745,24.9446,24.6499,24.9351,123140.0
2016-01-22 12:30:00,26.21,26.47,26.14,26.43,121056.0,24.9161,25.1633,24.8496,25.1253,121056.0
2016-01-22 13:00:00,26.45,26.49,25.86,25.99,205880.0,25.1443,25.1823,24.5834,24.707,205880.0
2016-01-22 13:30:00,26.01,26.35,26.0,26.25,261923.0,24.726,25.0492,24.7165,24.9542,261923.0
2016-01-22 14:00:00,26.25,26.35,26.04,26.13,104829.0,24.9542,25.0492,24.7545,24.8401,104829.0
2016-01-22 14:30:00,26.14,26.23,25.97,26.06,188966.0,24.8496,24.9351,24.688,24.7735,188966.0
2016-01-22 15:00:00,26.06,26.21,25.96,26.13,263319.0,24.7735,24.9161,24.6785,24.8401,263319.0
2016-01-22 15:30:00,26.14,26.16,26.01,26.08,512878.0,24.8496,24.8686,24.726,24.7925,512878.0
2016-01-25 09:30:00,25.9,25.9,25.46,25.76,138468.0,24.6214,24.6214,24.2032,24.4883,138468.0
2016-01-25 10:00:00,25.72,26.06,25.57,25.7,189644.0,24.4503,24.7735,24.3077,24.4313,189644.0
2016-01-25 10:30:00,25.69,25.8,25.36,25.4,167437.0,24.4218,24.5264,24.1081,24.1461,167437.0
2016-01-25 11:00:00,25.38,25.62,25.27,25.62,91475.0,24.1271,24.3553,24.0225,24.3553,91475.0
2016-01-25 11:30:00,25.63,25.71,25.53,25.59,104820.0,24.3648,24.4408,24.2697,24.3267,104820.0
2016-01-25 12:00:00,25.56,25.65,25.41,25.62,53842.0,24.2982,24.3838,24.1556,24.3553,53842.0
2016-01-25 12:30:00,25.63,25.79,25.57,25.62,59428.0,24.3648,24.5169,24.3077,24.3553,59428.0
2016-01-25 13:00:00,25.65,25.78,25.57,25.63,83750.0,24.3838,24.5074,24.3077,24.3648,83750.0
2016-01-25 13:30:00,25.65,25.78,25.5,25.51,163837.0,24.3838,24.5074,24.2412,24.2507,163837.0
2016-01-25 14:00:00,25.49,25.68,25.46,25.55,89575.0,24.2317,24.4123,24.2032,24.2887,89575.0
2016-01-25 14:30:00,25.55,25.59,25.39,25.52,121479.0,24.2887,24.3267,24.1366,24.2602,121479.0
2016-01-25 15:00:00,25.5,25.6,25.26,25.33,149778.0,24.2412,24.3362,24.013,24.0796,149778.0
2016-01-25 15:30:00,25.34,25.39,25.25,25.36,345741.0,24.0891,24.1366,24.0035,24.1081,345741.0
2016-01-26 09:30:00,25.59,26.18,25.47,25.77,248404.0,24.3267,24.8876,24.2127,24.4978,248404.0
2016-01-26 10:00:00,25.77,27.07,25.75,26.85,342765.0,24.4978,25.7337,24.4788,25.5245,342765.0
2016-01-26 10:30:00,26.85,27.02,26.61,26.87,352829.0,25.5245,25.6861,25.2964,25.5435,352829.0
2016-01-26 11:00:00,26.89,27.49,26.89,27.43,408598.0,25.5626,26.1329,25.5626,26.0759,408598.0
2016-01-26 11:30:00,27.45,27.45,27.15,27.17,105898.0,26.0949,26.0949,25.8097,25.8287,105898.0
2016-01-26 12:00:00,27.18,27.41,27.18,27.33,112138.0,25.8382,26.0569,25.8382,25.9808,112138.0
2016-01-26 12:30:00,27.34,27.57,27.27,27.33,112168.0,25.9903,26.209,25.9238,25.9808,112168.0
2016-01-26 13:00:00,27.35,27.8,27.32,27.71,147771.0,25.9998,26.4276,25.9713,26.3421,147771.0
2016-01-26 13:30:00,27.7,27.91,27.61,27.84,325356.0,26.3326,26.5322,26.247,26.4657,325356.0
2016-01-26 14:00:00,27.84,28.04,27.68,27.68,301610.0,26.4657,26.6558,26.3136,26.3136,301610.0
2016-01-26 14:30:00,27.69,27.97,27.68,27.88,187075.0,26.3231,26.5892,26.3136,26.5037,187075.0
2016-01-26 15:00:00,27.88,27.91,27.48,27.49,330115.0,26.5037,26.5322,26.1234,26.1329,330115.0
2016-01-26 15:30:00,27.5,27.64,27.42,27.52,644851.0,26.1424,26.2755,26.0664,26.1615,644851.0
2016-01-27 09:30:00,27.3,28.1,27.05,27.86,222551.0,25.9523,26.7128,25.7147,26.4847,222551.0
2016-01-27 10:00:00,27.87,28.0,27.11,27.5,212957.0,26.4942,26.6178,25.7717,26.1424,212957.0
2016-01-27 10:30:00,27.51,27.89,27.29,27.49,102434.0,26.152,26.5132,25.9428,26.1329,102434.0
2016-01-27 11:00:00,27.49,27.83,27.48,27.75,126670.0,26.1329,26.4562,26.1234,26.3801,126670.0
2016-01-27 11:30:00,27.75,27.97,27.66,27.67,181264.0,26.3801,26.5892,26.2945,26.3041,181264.0
2016-01-27 12:00:00,27.67,27.82,27.53,27.72,222108.0,26.3041,26.4466,26.171,26.3516,222108.0
2016-01-27 12:30:00,27.72,27.77,27.37,27.46,104448.0,26.3516,26.3991,26.0189,26.1044,104448.0
2016-01-27 13:00:00,27.47,27.47,27.15,27.35,110229.0,26.1139,26.1139,25.8097,25.9998,110229.0
2016-01-27 13:30:00,27.35,27.53,27.15,27.47,105757.0,25.9998,26.171,25.8097,26.1139,105757.0
2016-01-27 14:00:00,27.49,27.54,26.92,27.16,78928.0,26.1329,26.1805,25.5911,25.8192,78928.0
2016-01-27 14:30:00,27.18,27.2,26.79,26.9,285879.0,25.8382,25.8573,25.4675,25.5721,285879.0
2016-01-27 15:00:00,26.91,26.98,26.6,26.87,155336.0,25.5816,25.6481,25.2869,25.5435,155336.0
2016-01-27 15:30:00,26.87,26.93,26.59,26.67,318734.0,25.5435,25.6006,25.2774,25.3534,318734.0
2016-01-28 09:30:00,26.96,27.31,26.16,26.41,138641.0,25.6291,25.9618,24.8686,25.1063,138641.0
2016-01-28 10:00:00,26.46,26.46,25.35,25.35,237007.0,25.1538,25.1538,24.0986,24.0986,237007.0
2016-01-28 10:30:00,25.34,25.65,25.12,25.57,157213.0,24.0891,24.3838,23.8799,24.3077,157213.0
2016-01-28 11:00:00,25.55,25.79,25.45,25.45,173182.0,24.2887,24.5169,24.1936,24.1936,173182.0
2016-01-28 11:30:00,25.43,25.53,25.08,25.08,124396.0,24.1746,24.2697,23.8419,23.8419,124396.0
2016-01-28 12:00:00,25.09,25.46,25.09,25.42,167048.0,23.8514,24.2032,23.8514,24.1651,167048.0
2016-01-28 12:30:00,25.44,25.77,25.4,25.75,158595.0,24.1841,24.4978,24.1461,24.4788,158595.0
2016-01-28 13:00:00,25.76,25.76,25.46,25.73,115751.0,24.4883,24.4883,24.2032,24.4598,115751.0
2016-01-28 13:30:00,25.73,25.93,25.67,25.77,99644.0,24.4598,24.6499,24.4028,24.4978,99644.0
2016-01-28 14:00:00,25.74,26.01,25.71,25.99,109831.0,24.4693,24.726,24.4408,24.707,109831.0
2016-01-28 14:30:00,26.0,26.11,25.82,25.96,123027.0,24.7165,24.8211,24.5454,24.6785,123027.0
2016-01-28 15:00:00,25.96,26.05,25.87,25.93,154771.0,24.6785,24.764,24.5929,24.6499,154771.0
2016-01-28 15:30:00,25.92,26.01,25.83,25.88,351276.0,24.6404,24.726,24.5549,24.6024,351276.0
2016-01-29 09:30:00,26.05,26.55,25.46,25.6,374997.0,24.764,25.2393,24.2032,24.3362,374997.0
2016-01-29 10:00:00,25.63,26.09,25.43,25.83,301988.0,24.3648,24.8021,24.1746,24.5549,301988.0
2016-01-29 10:30:00,25.83,25.89,25.34,25.44,287651.0,24.5549,24.6119,24.0891,24.1841,287651.0
2016-01-29 11:00:00,25.44,25.63,25.34,25.6,210329.0,24.1841,24.3648,24.0891,24.3362,210329.0
2016-01-29 11:30:00,25.62,25.72,25.31,25.35,226943.0,24.3553,24.4503,24.0606,24.0986,226943.0
2016-01-29 12:00:00,25.36,25.52,25.34,25.41,104493.0,24.1081,24.2602,24.0891,24.1556,104493.0
2016-01-29 12:30:00,25.41,25.61,25.38,25.53,223364.0,24.1556,24.3457,24.1271,24.2697,223364.0
2016-01-29 13:00:00,25.52,25.72,25.45,25.67,152054.0,24.2602,24.4503,24.1936,24.4028,152054.0
2016-01-29 13:30:00,25.66,25.84,25.55,25.61,186507.0,24.3933,24.5644,24.2887,24.3457,186507.0
2016-01-29 14:00:00,25.6,25.96,25.58,25.85,105396.0,24.3362,24.6785,24.3172,24.5739,105396.0
2016-01-29 14:30:00,25.85,25.88,25.72,25.75,112314.0,24.5739,24.6024,24.4503,24.4788,112314.0
2016-01-29 15:00:00,25.76,26.07,25.74,26.05,459249.0,24.4883,24.783,24.4693,24.764,459249.0
2016-01-29 15:30:00,26.06,26.27,26.03,26.27,843924.0,24.7735,24.9732,24.745,24.9732,843924.0
2016-02-01 09:30:00,25.93,26.08,25.63,25.98,417844.0,24.6499,24.7925,24.3648,24.6975,417844.0
2016-02-01 10:00:00,25.99,26.54,25.83,25.97,193605.0,24.707,25.2298,24.5549,24.688,193605.0
2016-02-01 10:30:00,25.96,26.29,25.81,26.26,93910.0,24.6785,24.9922,24.5359,24.9637,93910.0
2016-02-01 11:00:00,26.27,26.38,26.16,26.37,155358.0,24.9732,25.0777,24.8686,25.0682,155358.0
2016-02-01 11:30:00,26.37,26.55,26.16,26.21,89812.0,25.0682,25.2393,24.8686,24.9161,89812.0
2016-02-01 12:00:00,26.21,26.33,26.1,26.2,124442.0,24.9161,25.0302,24.8116,24.9066,124442.0
2016-02-01 12:30:00,26.21,26.47,26.09,26.35,196874.0,24.9161,25.1633,24.8021,25.0492,196874.0
2016-02-01 13:00:00,26.34,26.46,26.25,26.34,142245.0,25.0397,25.1538,24.9542,25.0397,142245.0
2016-02-01 13:30:00,26.36,26.42,26.23,26.31,175355.0,25.0587,25.1158,24.9351,25.0112,175355.0
2016-02-01 14:00:00,26.3,26.38,26.15,26.33,163449.0,25.0017,25.0777,24.8591,25.0302,163449.0
2016-02-01 14:30:00,26.34,26.49,26.32,26.46,241621.0,25.0397,25.1823,25.0207,25.1538,241621.0
2016-02-01 15:00:00,26.46,26.72,26.39,26.71,156585.0,25.1538,25.4009,25.0872,25.3914,156585.0
2016-02-01 15:30:00,26.71,26.74,26.43,26.46,403243.0,25.3914,25.42,25.1253,25.1538,403243.0
2016-02-02 09:30:00,25.93,26.05,25.05,25.45,265405.0,24.6499,24.764,23.8134,24.1936,265405.0
2016-02-02 10:00:00,25.45,25.68,24.61,24.94,237007.0,24.1936,24.4123,23.3951,23.7088,237007.0
2016-02-02 10:30:00,24.92,25.28,24.89,25.2,316698.0,23.6898,24.032,23.6613,23.956,316698.0
2016-02-02 11:00:00,25.2,25.4,25.09,25.19,235950.0,23.956,24.1461,23.8514,23.9465,235950.0
2016-02-02 11:30:00,25.17,25.23,24.92,24.92,81955.0,23.9275,23.9845,23.6898,23.6898,81955.0
2016-02-02 12:00:00,24.92,24.94,24.58,24.82,111945.0,23.6898,23.7088,23.3666,23.5947,111945.0
2016-02-02 12:30:00,24.84,24.84,24.32,24.52,282914.0,23.6138,23.6138,23.1194,23.3096,282914.0
2016-02-02 13:00:00,24.53,24.69,24.44,24.53,124514.0,23.3191,23.4712,23.2335,23.3191,124514.0
2016-02-02 13:30:00,24.52,24.55,24.29,24.38,107433.0,23.3096,23.3381,23.0909,23.1765,107433.0
2016-02-02 14:00:00,24.4,24.52,24.09,24.17,136308.0,23.1955,23.3096,22.9008,22.9768,136308.0
2016-02-02 14:30:00,24.17,24.17,23.83,23.86,256967.0,22.9768,22.9768,22.6536,22.6821,256967.0
2016-02-02 15:00:00,23.86,24.1,23.79,23.89,229761.0,22.6821,22.9103,22.6156,22.7107,229761.0
2016-02-02 15:30:00,23.89,24.29,23.88,24.29,644041.0,22.7107,23.0909,22.7011,23.0909,644041.0
2016-02-03 09:30:00,24.42,24.42,24.0,24.3,271089.0,23.2145,23.2145,22.8152,23.1004,271089.0
2016-02-03 10:00:00,24.29,24.39,23.52,23.56,156002.0,23.0909,23.186,22.3589,22.3969,156002.0
2016-02-03 10:30:00,23.55,25.11,23.39,24.63,429569.0,22.3874,23.8704,22.2353,23.4141,429569.0
2016-02-03 11:00:00,24.63,24.82,24.02,24.82,265236.0,23.4141,23.5947,22.8342,23.5947,265236.0
2016-02-03 11:30:00,24.8,25.09,24.5,24.83,135145.0,23.5757,23.8514,23.2905,23.6043,135145.0
2016-02-03 12:00:00,24.85,25.08,24.62,25.01,153096.0,23.6233,23.8419,23.4046,23.7754,153096.0
2016-02-03 12:30:00,25.01,25.06,24.79,25.04,128807.0,23.7754,23.8229,23.5662,23.8039,128807.0
2016-02-03 13:00:00,25.04,25.14,24.87,24.96,109381.0,23.8039,23.8989,23.6423,23.7278,109381.0
2016-02-03 13:30:00,24.96,25.07,24.85,24.92,96237.0,23.7278,23.8324,23.6233,23.6898,96237.0
2016-02-03 14:00:00,24.92,25.25,24.9,25.21,132154.0,23.6898,24.0035,23.6708,23.9655,132154.0
2016-02-03 14:30:00,25.2,25.44,25.01,25.44,138075.0,23.956,24.1841,23.7754,24.1841,138075.0
2016-02-03 15:00:00,25.44,25.46,25.21,25.34,169149.0,24.1841,24.2032,23.9655,24.0891,169149.0
2016-02-03 15:30:00,25.34,25.34,25.11,25.3,295254.0,24.0891,24.0891,23.8704,24.051,295254.0
2016-02-04 09:30:00,25.17,25.76,25.07,25.76,217863.0,23.9275,24.4883,23.8324,24.4883,217863.0
2016-02-04 10:00:00,25.77,26.14,25.53,26.1,248500.0,24.4978,24.8496,24.2697,24.8116,248500.0
2016-02-04 10:30:00,26.09,26.31,25.93,26.1,212537.0,24.8021,25.0112,24.6499,24.8116,212537.0
2016-02-04 11:00:00,26.1,26.12,25.58,25.78,135522.0,24.8116,24.8306,24.3172,24.5074,135522.0
2016-02-04 11:30:00,25.74,25.74,25.24,25.55,159311.0,24.4693,24.4693,23.994,24.2887,159311.0
2016-02-04 12:00:00,25.55,25.83,25.51,25.73,266456.0,24.2887,24.5549,24.2507,24.4598,266456.0
2016-02-04 12:30:00,25.7,26.1,25.62,25.94,109019.0,24.4313,24.8116,24.3553,24.6595,109019.0
2016-02-04 13:00:00,25.95,26.21,25.91,26.08,117135.0,24.669,24.9161,24.6309,24.7925,117135.0
2016-02-04 13:30:00,26.05,26.32,25.89,26.07,124815.0,24.764,25.0207,24.6119,24.783,124815.0
2016-02-04 14:00:00,26.05,26.3,25.98,26.08,114297.0,24.764,25.0017,24.6975,24.7925,114297.0
2016-02-04 14:30:00,26.09,26.23,26.0,26.18,116923.0,24.8021,24.9351,24.7165,24.8876,116923.0
2016-02-04 15:00:00,26.18,26.48,26.06,26.45,155200.0,24.8876,25.1728,24.7735,25.1443,155200.0
2016-02-04 15:30:00,26.46,26.61,26.44,26.56,337701.0,25.1538,25.2964,25.1348,25.2488,337701.0
2016-02-05 09:30:00,26.57,26.57,25.45,25.97,600949.0,25.2584,25.2584,24.1936,24.688,600949.0
2016-02-05 10:00:00,25.94,26.4,25.61,25.72,230509.0,24.6595,25.0967,24.3457,24.4503,230509.0
2016-02-05 10:30:00,25.73,26.21,25.61,25.84,294870.0,24.4598,24.9161,24.3457,24.5644,294870.0
2016-02-05 11:00:00,25.85,25.93,25.33,25.6,209892.0,24.5739,24.6499,24.0796,24.3362,209892.0
2016-02-05 11:30:00,25.62,25.84,25.52,25.79,177686.0,24.3553,24.5644,24.2602,24.5169,177686.0
2016-02-05 12:00:00,25.78,25.91,25.71,25.8,116124.0,24.5074,24.6309,24.4408,24.5264,116124.0
2016-02-05 12:30:00,25.84,26.02,25.79,25.95,142165.0,24.5644,24.7355,24.5169,24.669,142165.0
2016-02-05 13:00:00,25.95,26.06,25.7,25.95,159007.0,24.669,24.7735,24.4313,24.669,159007.0
2016-02-05 13:30:00,25.93,25.95,25.85,25.88,149025.0,24.6499,24.669,24.5739,24.6024,149025.0
2016-02-05 14:00:00,25.88,26.0,25.85,25.89,201574.0,24.6024,24.7165,24.5739,24.6119,201574.0
2016-02-05 14:30:00,25.9,25.98,25.86,25.89,170312.0,24.6214,24.6975,24.5834,24.6119,170312.0
2016-02-05 15:00:00,25.9,25.91,25.69,25.87,217031.0,24.6214,24.6309,24.4218,24.5929,217031.0
2016-02-05 15:30:00,25.88,25.93,25.81,25.91,480245.0,24.6024,24.6499,24.5359,24.6309,480245.0
2016-02-08 09:30:00,25.38,26.28,24.28,24.6,417825.0,24.1271,24.9827,23.0814,23.3856,417825.0
2016-02-08 10:00:00,24.58,24.72,24.24,24.44,350333.0,23.3666,23.4997,23.0434,23.2335,350333.0
2016-02-08 10:30:00,24.41,24.97,24.36,24.61,282648.0,23.205,23.7373,23.1575,23.3951,282648.0
2016-02-08 11:00:00,24.6,24.64,24.27,24.46,130910.0,23.3856,23.4236,23.0719,23.2525,130910.0
2016-02-08 11:30:00,24.47,24.48,24.1,24.32,168384.0,23.262,23.2715,22.9103,23.1194,168384.0
2016-02-08 12:00:00,24.32,24.67,24.31,24.66,124717.0,23.1194,23.4521,23.1099,23.4426,124717.0
2016-02-08 12:30:00,24.66,24.88,24.6,24.8,248558.0,23.4426,23.6518,23.3856,23.5757,248558.0
2016-02-08 13:00:00,24.8,24.84,24.32,24.33,119071.0,23.5757,23.6138,23.1194,23.1289,119071.0
2016-02-08 13:30:00,24.33,24.35,23.99,24.0,159233.0,23.1289,23.1479,22.8057,22.8152,159233.0
2016-02-08 14:00:00,23.99,24.16,23.99,24.11,144173.0,22.8057,22.9673,22.8057,22.9198,144173.0
2016-02-08 14:30:00,24.1,24.27,23.98,24.27,175237.0,22.9103,23.0719,22.7962,23.0719,175237.0
2016-02-08 15:00:00,24.26,24.49,24.21,24.46,319208.0,23.0624,23.281,23.0149,23.2525,319208.0
2016-02-08 15:30:00,24.47,24.67,24.46,24.61,416142.0,23.262,23.4521,23.2525,23.3951,416142.0
2016-02-09 09:30:00,24.24,25.43,24.05,25.39,228865.0,23.0434,24.1746,22.8628,24.1366,228865.0
2016-02-09 10:00:00,25.39,25.46,24.8,24.9,239339.0,24.1366,24.2032,23.5757,23.6708,239339.0
2016-02-09 10:30:00,24.89,24.89,24.2,24.25,191514.0,23.6613,23.6613,23.0054,23.0529,191514.0
2016-02-09 11:00:00,24.25,24.81,24.22,24.68,172142.0,23.0529,23.5852,23.0244,23.4617,172142.0
2016-02-09 11:30:00,24.69,24.73,24.34,24.39,147935.0,23.4712,23.5092,23.1384,23.186,147935.0
2016-02-09 12:00:00,24.4,24.6,24.38,24.48,140404.0,23.1955,23.3856,23.1765,23.2715,140404.0
2016-02-09 12:30:00,24.48,24.6,24.36,24.47,132144.0,23.2715,23.3856,23.1575,23.262,132144.0
2016-02-09 13:00:00,24.48,24.59,24.34,24.53,115818.0,23.2715,23.3761,23.1384,23.3191,115818.0
2016-02-09 13:30:00,24.54,24.65,24.43,24.53,193707.0,23.3286,23.4331,23.224,23.3191,193707.0
2016-02-09 14:00:00,24.53,24.81,24.53,24.59,401291.0,23.3191,23.5852,23.3191,23.3761,401291.0
2016-02-09 14:30:00,24.6,24.96,24.52,24.95,270306.0,23.3856,23.7278,23.3096,23.7183,270306.0
2016-02-09 15:00:00,24.95,25.17,24.88,25.02,331766.0,23.7183,23.9275,23.6518,23.7849,331766.0
2016-02-09 15:30:00,25.0,25.1,24.89,24.9,451009.0,23.7659,23.8609,23.6613,23.6708,451009.0
2016-02-10 09:30:00,24.9,25.89,24.9,25.83,196428.0,23.6708,24.6119,23.6708,24.5549,196428.0
2016-02-10 10:00:00,25.82,26.31,25.43,25.85,352756.0,24.5454,25.0112,24.1746,24.5739,352756.0
2016-02-10 10:30:00,25.87,26.29,25.35,25.39,248293.0,24.5929,24.9922,24.0986,24.1366,248293.0
2016-02-10 11:00:00,25.39,25.53,25.02,25.27,213933.0,24.1366,24.2697,23.7849,24.0225,213933.0
2016-02-10 11:30:00,25.25,25.57,25.03,25.46,226957.0,24.0035,24.3077,23.7944,24.2032,226957.0
2016-02-10 12:00:00,25.45,25.53,25.09,25.46,167837.0,24.1936,24.2697,23.8514,24.2032,167837.0
2016-02-10 12:30:00,25.48,25.88,25.35,25.84,135941.0,24.2222,24.6024,24.0986,24.5644,135941.0
2016-02-10 13:00:00,25.84,25.88,25.66,25.71,127232.0,24.5644,24.6024,24.3933,24.4408,127232.0
2016-02-10 13:30:00,25.7,26.0,25.7,25.87,118250.0,24.4313,24.7165,24.4313,24.5929,118250.0
2016-02-10 14:00:00,25.87,26.01,25.78,25.81,139346.0,24.5929,24.726,24.5074,24.5359,139346.0
2016-02-10 14:30:00,25.8,26.0,25.66,25.94,186269.0,24.5264,24.7165,24.3933,24.6595,186269.0
2016-02-10 15:00:00,25.93,26.12,25.77,25.77,219320.0,24.6499,24.8306,24.4978,24.4978,219320.0
2016-02-10 15:30:00,25.77,25.87,25.64,25.68,356384.0,24.4978,24.5929,24.3743,24.4123,356384.0
2016-02-11 09:30:00,25.02,25.78,24.82,25.54,238045.0,23.7849,24.5074,23.5947,24.2792,238045.0
2016-02-11 10:00:00,25.52,25.82,24.91,24.94,157653.0,24.2602,24.5454,23.6803,23.7088,157653.0
2016-02-11 10:30:00,24.93,25.09,24.7,24.7,266963.0,23.6993,23.8514,23.4807,23.4807,266963.0
2016-02-11 11:00:00,24.71,24.93,24.41,24.45,111080.0,23.4902,23.6993,23.205,23.243,111080.0
2016-02-11 11:30:00,24.47,24.54,24.27,24.53,96374.0,23.262,23.3286,23.0719,23.3191,96374.0
2016-02-11 12:00:00,24.53,24.8,24.34,24.4,116321.0,23.3191,23.5757,23.1384,23.1955,116321.0
2016-02-11 12:30:00,24.39,24.59,24.29,24.57,85614.0,23.186,23.3761,23.0909,23.3571,85614.0
2016-02-11 13:00:00,24.58,24.87,24.48,24.64,275541.0,23.3666,23.6423,23.2715,23.4236,275541.0
2016-02-11 13:30:00,24.64,24.75,24.35,24.38,169625.0,23.4236,23.5282,23.1479,23.1765,169625.0
2016-02-11 14:00:00,24.43,24.57,24.29,24.41,131822.0,23.224,23.3571,23.0909,23.205,131822.0
2016-02-11 14:30:00,24.42,25.36,24.4,25.17,277174.0,23.2145,24.1081,23.1955,23.9275,277174.0
2016-02-11 15:00:00,25.2,25.21,24.7,24.84,123563.0,23.956,23.9655,23.4807,23.6138,123563.0
2016-02-11 15:30:00,24.85,25.03,24.64,24.72,310175.0,23.6233,23.7944,23.4236,23.4997,310175.0
2016-02-12 09:30:00,24.89,25.32,24.64,24.74,112829.0,23.6613,24.0701,23.4236,23.5187,112829.0
2016-02-12 10:00:00,24.74,24.93,24.52,24.8,244661.0,23.5187,23.6993,23.3096,23.5757,244661.0
2016-02-12 10:30:00,24.79,25.34,24.79,25.18,133288.0,23.5662,24.0891,23.5662,23.937,133288.0
2016-02-12 11:00:00,25.18,25.95,25.17,25.94,121773.0,23.937,24.669,23.9275,24.6595,121773.0
2016-02-12 11:30:00,25.96,26.13,25.58,25.58,218634.0,24.6785,24.8401,24.3172,24.3172,218634.0
2016-02-12 12:00:00,25.59,26.04,25.51,25.99,136873.0,24.3267,24.7545,24.2507,24.707,136873.0
2016-02-12 12:30:00,25.99,25.99,25.66,25.67,93222.0,24.707,24.707,24.3933,24.4028,93222.0
2016-02-12 13:00:00,25.68,25.75,25.36,25.38,87511.0,24.4123,24.4788,24.1081,24.1271,87511.0
2016-02-12 13:30:00,25.39,25.56,25.31,25.38,74623.0,24.1366,24.2982,24.0606,24.1271,74623.0
2016-02-12 14:00:00,25.39,25.67,25.37,25.59,107793.0,24.1366,24.4028,24.1176,24.3267,107793.0
2016-02-12 14:30:00,25.61,25.81,25.52,25.76,113142.0,24.3457,24.5359,24.2602,24.4883,113142.0
2016-02-12 15:00:00,25.76,26.01,25.75,25.96,155709.0,24.4883,24.726,24.4788,24.6785,155709.0
2016-02-12 15:30:00,25.95,26.03,25.88,25.99,244268.0,24.669,24.745,24.6024,24.707,244268.0
2016-02-16 09:30:00,26.58,26.58,25.34,25.38,244917.0,25.2679,25.2679,24.0891,24.1271,244917.0
2016-02-16 10:00:00,25.36,25.84,25.35,25.74,163134.0,24.1081,24.5644,24.0986,24.4693,163134.0
2016-02-16 10:30:00,25.72,26.06,25.62,25.87,97594.0,24.4503,24.7735,24.3553,24.5929,97594.0
2016-02-16 11:00:00,25.9,26.5,25.84,26.5,116551.0,24.6214,25.1918,24.5644,25.1918,116551.0
2016-02-16 11:30:00,26.51,26.89,26.3,26.88,97582.0,25.2013,25.5626,25.0017,25.5531,97582.0
2016-02-16 12:00:00,26.89,26.97,26.72,26.87,55571.0,25.5626,25.6386,25.4009,25.5435,55571.0
2016-02-16 12:30:00,26.86,27.2,26.79,27.2,97794.0,25.534,25.8573,25.4675,25.8573,97794.0
2016-02-16 13:00:00,27.2,27.38,27.17,27.18,121283.0,25.8573,26.0284,25.8287,25.8382,121283.0
2016-02-16 13:30:00,27.19,27.68,27.19,27.55,79976.0,25.8477,26.3136,25.8477,26.19,79976.0
2016-02-16 14:00:00,27.54,27.58,27.34,27.45,86270.0,26.1805,26.2185,25.9903,26.0949,86270.0
2016-02-16 14:30:00,27.44,27.51,27.23,27.36,90794.0,26.0854,26.152,25.8858,26.0094,90794.0
2016-02-16 15:00:00,27.35,27.86,27.25,27.83,172675.0,25.9998,26.4847,25.9048,26.4562,172675.0
2016-02-16 15:30:00,27.82,27.84,27.49,27.6,564012.0,26.4466,26.4657,26.1329,26.2375,564012.0
2016-02-17 09:30:00,27.89,29.14,27.76,29.14,234550.0,26.5132,27.7015,26.3896,27.7015,234550.0
2016-02-17 10:00:00,29.14,30.04,29.14,29.84,667899.0,27.7015,28.5571,27.7015,28.3669,667899.0
2016-02-17 10:30:00,29.86,30.53,29.78,30.39,453098.0,28.3859,29.0229,28.3099,28.8898,453098.0
2016-02-17 11:00:00,30.4,30.97,30.32,30.61,639922.0,28.8993,29.4411,28.8232,29.0989,639922.0
2016-02-17 11:30:00,30.6,30.76,30.18,30.32,421627.0,29.0894,29.2415,28.6901,28.8232,421627.0
2016-02-17 12:00:00,30.33,30.54,30.09,30.09,137883.0,28.8327,29.0324,28.6046,28.6046,137883.0
2016-02-17 12:30:00,30.07,30.37,29.98,30.1,161391.0,28.5856,28.8708,28.5,28.6141,161391.0
2016-02-17 13:00:00,30.1,30.18,29.6,29.87,242694.0,28.6141,28.6901,28.1388,28.3954,242694.0
2016-02-17 13:30:00,29.87,30.05,29.75,29.85,86276.0,28.3954,28.5666,28.2814,28.3764,86276.0
2016-02-17 14:00:00,29.86,30.06,29.71,29.72,135937.0,28.3859,28.5761,28.2433,28.2529,135937.0
2016-02-17 14:30:00,29.72,29.83,29.43,29.58,129185.0,28.2529,28.3574,27.9772,28.1198,129185.0
2016-02-17 15:00:00,29.59,29.69,29.44,29.5,178578.0,28.1293,28.2243,27.9867,28.0437,178578.0
2016-02-17 15:30:00,29.49,29.73,29.45,29.66,423084.0,28.0342,28.2624,27.9962,28.1958,423084.0
2016-02-18 09:30:00,29.69,29.69,28.36,29.05,105980.0,28.2243,28.2243,26.96,27.6159,105980.0
2016-02-18 10:00:00,29.05,29.05,28.3,28.9,228448.0,27.6159,27.6159,26.903,27.4733,228448.0
2016-02-18 10:30:00,28.88,28.97,28.42,28.92,138042.0,27.4543,27.5399,27.017,27.4923,138042.0
2016-02-18 11:00:00,28.92,29.0,28.27,28.46,146712.0,27.4923,27.5684,26.8744,27.0551,146712.0
2016-02-18 11:30:00,28.49,28.71,28.26,28.71,94028.0,27.0836,27.2927,26.8649,27.2927,94028.0
2016-02-18 12:00:00,28.69,28.78,28.46,28.74,71083.0,27.2737,27.3593,27.0551,27.3212,71083.0
2016-02-18 12:30:00,28.74,28.95,28.71,28.87,114548.0,27.3212,27.5209,27.2927,27.4448,114548.0
2016-02-18 13:00:00,28.87,28.92,28.67,28.71,103029.0,27.4448,27.4923,27.2547,27.2927,103029.0
2016-02-18 13:30:00,28.73,28.81,28.52,28.69,110455.0,27.3117,27.3878,27.1121,27.2737,110455.0
2016-02-18 14:00:00,28.69,29.01,28.69,29.0,87862.0,27.2737,27.5779,27.2737,27.5684,87862.0
2016-02-18 14:30:00,29.03,29.11,28.87,29.07,126865.0,27.5969,27.673,27.4448,27.6349,126865.0
2016-02-18 15:00:00,29.06,29.22,28.99,29.17,124125.0,27.6254,27.7775,27.5589,27.73,124125.0
2016-02-18 15:30:00,29.14,29.31,29.1,29.23,180499.0,27.7015,27.8631,27.6635,27.787,180499.0
2016-02-19 09:30:00,28.87,29.2,28.54,28.73,145307.0,27.4448,27.7585,27.1311,27.3117,145307.0
2016-02-19 10:00:00,28.71,28.82,28.32,28.54,142960.0,27.2927,27.3973,26.922,27.1311,142960.0
2016-02-19 10:30:00,28.52,28.53,28.04,28.15,106094.0,27.1121,27.1216,26.6558,26.7604,106094.0
2016-02-19 11:00:00,28.14,28.73,28.1,28.66,92833.0,26.7509,27.3117,26.7128,27.2452,92833.0
2016-02-19 11:30:00,28.68,28.81,28.46,28.65,95447.0,27.2642,27.3878,27.0551,27.2357,95447.0
2016-02-19 12:00:00,28.64,28.92,28.63,28.77,244487.0,27.2262,27.4923,27.2167,27.3498,244487.0
2016-02-19 12:30:00,28.78,29.03,28.76,29.03,58055.0,27.3593,27.5969,27.3402,27.5969,58055.0
2016-02-19 13:00:00,29.03,29.07,28.89,28.97,55623.0,27.5969,27.6349,27.4638,27.5399,55623.0
2016-02-19 13:30:00,28.99,29.05,28.89,28.97,91349.0,27.5589,27.6159,27.4638,27.5399,91349.0
2016-02-19 14:00:00,28.96,29.13,28.93,28.96,109331.0,27.5304,27.692,27.5019,27.5304,109331.0
2016-02-19 14:30:00,28.99,29.06,28.84,28.89,69203.0,27.5589,27.6254,27.4163,27.4638,69203.0
2016-02-19 15:00:00,28.89,29.11,28.89,29.07,114203.0,27.4638,27.673,27.4638,27.6349,114203.0
2016-02-19 15:30:00,29.07,29.11,28.99,29.06,215765.0,27.6349,27.673,27.5589,27.6254,215765.0
2016-02-22 09:30:00,29.6,30.49,29.45,30.37,267655.0,28.1388,28.9848,27.9962,28.8708,267655.0
2016-02-22 10:00:00,30.38,30.5,29.54,29.63,209755.0,28.8803,28.9943,28.0817,28.1673,209755.0
2016-02-22 10:30:00,29.66,29.71,29.19,29.24,251767.0,28.1958,28.2433,27.749,27.7965,251767.0
2016-02-22 11:00:00,29.25,29.68,29.24,29.61,116653.0,27.8061,28.2148,27.7965,28.1483,116653.0
2016-02-22 11:30:00,29.62,29.62,29.19,29.42,103399.0,28.1578,28.1578,27.749,27.9677,103399.0
2016-02-22 12:00:00,29.4,29.46,29.32,29.35,107635.0,27.9486,28.0057,27.8726,27.9011,107635.0
2016-02-22 12:30:00,29.36,29.48,29.25,29.25,104600.0,27.9106,28.0247,27.8061,27.8061,104600.0
2016-02-22 13:00:00,29.26,29.67,29.26,29.61,50742.0,27.8156,28.2053,27.8156,28.1483,50742.0
2016-02-22 13:30:00,29.64,29.78,29.6,29.7,63811.0,28.1768,28.3099,28.1388,28.2338,63811.0
2016-02-22 14:00:00,29.68,29.74,29.49,29.58,69347.0,28.2148,28.2719,28.0342,28.1198,69347.0
2016-02-22 14:30:00,29.59,29.59,29.41,29.51,91403.0,28.1293,28.1293,27.9582,28.0532,91403.0
2016-02-22 15:00:00,29.52,29.57,29.34,29.46,186901.0,28.0627,28.1103,27.8916,28.0057,186901.0
2016-02-22 15:30:00,29.46,29.69,29.43,29.69,309509.0,28.0057,28.2243,27.9772,28.2243,309509.0
2016-02-23 09:30:00,29.6,30.45,29.52,30.02,169924.0,28.1388,28.9468,28.0627,28.538,169924.0
2016-02-23 10:00:00,30.0,30.18,29.39,30.13,315777.0,28.519,28.6901,27.9391,28.6426,315777.0
2016-02-23 10:30:00,30.12,30.26,29.7,29.97,218052.0,28.6331,28.7662,28.2338,28.4905,218052.0
2016-02-23 11:00:00,29.97,29.97,29.52,29.62,84020.0,28.4905,28.4905,28.0627,28.1578,84020.0
2016-02-23 11:30:00,29.63,30.17,29.5,30.15,101890.0,28.1673,28.6806,28.0437,28.6616,101890.0
2016-02-23 12:00:00,30.18,30.3,29.94,30.29,120358.0,28.6901,28.8042,28.462,28.7947,120358.0
2016-02-23 12:30:00,30.28,30.49,30.2,30.34,84939.0,28.7852,28.9848,28.7092,28.8422,84939.0
2016-02-23 13:00:00,30.36,30.49,30.26,30.44,80369.0,28.8613,28.9848,28.7662,28.9373,80369.0
2016-02-23 13:30:00,30.42,30.45,30.21,30.32,82204.0,28.9183,28.9468,28.7187,28.8232,82204.0
2016-02-23 14:00:00,30.33,30.62,30.29,30.51,115036.0,28.8327,29.1084,28.7947,29.0039,115036.0
2016-02-23 14:30:00,30.51,30.86,30.38,30.82,238358.0,29.0039,29.3366,28.8803,29.2986,238358.0
2016-02-23 15:00:00,30.82,30.86,30.22,30.23,405932.0,29.2986,29.3366,28.7282,28.7377,405932.0
2016-02-23 15:30:00,30.22,30.49,29.99,30.0,700782.0,28.7282,28.9848,28.5095,28.519,700782.0
2016-02-24 09:30:00,24.9,25.46,23.41,23.56,5648470.0,23.6708,24.2032,22.2544,22.3969,5648470.0
2016-02-24 10:00:00,23.56,23.59,22.3,22.63,3554259.0,22.3969,22.4255,21.1991,21.5129,3554259.0
2016-02-24 10:30:00,22.59,23.29,22.38,22.78,2315805.0,21.4748,22.1403,21.2752,21.6555,2315805.0
2016-02-24 11:00:00,22.79,22.83,21.95,22.26,1737249.0,21.665,21.703,20.8664,21.1611,1737249.0
2016-02-24 11:30:00,22.23,23.04,22.0,22.98,1440909.0,21.1326,21.9026,20.914,21.8456,1440909.0
2016-02-24 12:00:00,22.98,23.16,22.55,22.58,1163062.0,21.8456,22.0167,21.4368,21.4653,1163062.0
2016-02-24 12:30:00,22.57,22.77,22.35,22.43,830972.0,21.4558,21.6459,21.2467,21.3227,830972.0
2016-02-24 13:00:00,22.44,22.64,22.35,22.49,814622.0,21.3322,21.5224,21.2467,21.3798,814622.0
2016-02-24 13:30:00,22.48,22.62,22.22,22.3,829446.0,21.3703,21.5033,21.1231,21.1991,829446.0
2016-02-24 14:00:00,22.3,22.84,22.16,22.63,1114254.0,21.1991,21.7125,21.0661,21.5129,1114254.0
2016-02-24 14:30:00,22.64,22.95,22.41,22.43,1335187.0,21.5224,21.8171,21.3037,21.3227,1335187.0
2016-02-24 15:00:00,22.42,22.71,22.41,22.58,1064072.0,21.3132,21.5889,21.3037,21.4653,1064072.0
2016-02-24 15:30:00,22.58,22.71,21.91,22.04,2917800.0,21.4653,21.5889,20.8284,20.952,2917800.0
2016-02-25 09:30:00,22.06,22.9,21.72,22.79,1427891.0,20.971,21.7695,20.6478,21.665,1427891.0
2016-02-25 10:00:00,22.79,23.17,22.42,23.17,712672.0,21.665,22.0262,21.3132,22.0262,712672.0
2016-02-25 10:30:00,23.17,23.36,22.96,23.11,788964.0,22.0262,22.2068,21.8266,21.9692,788964.0
2016-02-25 11:00:00,23.11,23.22,23.06,23.16,475506.0,21.9692,22.0737,21.9216,22.0167,475506.0
2016-02-25 11:30:00,23.16,23.3,23.14,23.2,257745.0,22.0167,22.1498,21.9977,22.0547,257745.0
2016-02-25 12:00:00,23.2,23.25,23.18,23.2,327280.0,22.0547,22.1022,22.0357,22.0547,327280.0
2016-02-25 12:30:00,23.2,23.3,23.07,23.28,547795.0,22.0547,22.1498,21.9311,22.1308,547795.0
2016-02-25 13:00:00,23.29,23.8,23.27,23.74,534759.0,22.1403,22.6251,22.1213,22.5681,534759.0
2016-02-25 13:30:00,23.74,24.09,23.64,24.04,489981.0,22.5681,22.9008,22.473,22.8532,489981.0
2016-02-25 14:00:00,24.04,24.53,24.04,24.34,886814.0,22.8532,23.3191,22.8532,23.1384,886814.0
2016-02-25 14:30:00,24.35,24.47,24.17,24.3,473123.0,23.1479,23.262,22.9768,23.1004,473123.0
2016-02-25 15:00:00,24.3,24.3,23.74,23.77,991114.0,23.1004,23.1004,22.5681,22.5966,991114.0
2016-02-25 15:30:00,23.8,23.99,23.67,23.77,992552.0,22.6251,22.8057,22.5015,22.5966,992552.0
2016-02-26 09:30:00,23.94,24.4,23.65,24.16,489019.0,22.7582,23.1955,22.4825,22.9673,489019.0
2016-02-26 10:00:00,24.16,24.32,23.71,23.75,360027.0,22.9673,23.1194,22.5395,22.5776,360027.0
2016-02-26 10:30:00,23.73,24.49,23.73,24.49,215146.0,22.5586,23.281,22.5586,23.281,215146.0
2016-02-26 11:00:00,24.49,24.81,24.39,24.65,357730.0,23.281,23.5852,23.186,23.4331,357730.0
2016-02-26 11:30:00,24.65,24.83,24.31,24.73,282482.0,23.4331,23.6043,23.1099,23.5092,282482.0
2016-02-26 12:00:00,24.75,25.01,24.55,24.97,291716.0,23.5282,23.7754,23.3381,23.7373,291716.0
2016-02-26 12:30:00,24.99,25.03,24.84,25.01,126122.0,23.7564,23.7944,23.6138,23.7754,126122.0
2016-02-26 13:00:00,25.01,25.19,24.82,25.07,130884.0,23.7754,23.9465,23.5947,23.8324,130884.0
2016-02-26 13:30:00,25.07,25.11,24.43,24.68,233392.0,23.8324,23.8704,23.224,23.4617,233392.0
2016-02-26 14:00:00,24.68,24.72,24.34,24.54,160655.0,23.4617,23.4997,23.1384,23.3286,160655.0
2016-02-26 14:30:00,24.56,24.64,24.33,24.55,231534.0,23.3476,23.4236,23.1289,23.3381,231534.0
2016-02-26 15:00:00,24.55,24.71,24.51,24.61,175332.0,23.3381,23.4902,23.3,23.3951,175332.0
2016-02-26 15:30:00,24.61,24.8,24.52,24.7,405769.0,23.3951,23.5757,23.3096,23.4807,405769.0
2016-02-29 09:30:00,24.97,25.68,24.75,25.55,360530.0,23.7373,24.4123,23.5282,24.2887,360530.0
2016-02-29 10:00:00,25.55,26.04,25.38,25.72,473871.0,24.2887,24.7545,24.1271,24.4503,473871.0
2016-02-29 10:30:00,25.78,26.12,25.76,25.82,302462.0,24.5074,24.8306,24.4883,24.5454,302462.0
2016-02-29 11:00:00,25.83,26.05,25.82,25.87,190326.0,24.5549,24.764,24.5454,24.5929,190326.0
2016-02-29 11:30:00,25.86,26.14,25.86,26.05,175356.0,24.5834,24.8496,24.5834,24.764,175356.0
2016-02-29 12:00:00,26.08,26.37,25.92,26.26,212428.0,24.7925,25.0682,24.6404,24.9637,212428.0
2016-02-29 12:30:00,26.23,26.43,26.07,26.25,181774.0,24.9351,25.1253,24.783,24.9542,181774.0
2016-02-29 13:00:00,26.26,26.3,25.97,26.18,131386.0,24.9637,25.0017,24.688,24.8876,131386.0
2016-02-29 13:30:00,26.17,26.43,26.14,26.35,102614.0,24.8781,25.1253,24.8496,25.0492,102614.0
2016-02-29 14:00:00,26.35,26.35,25.84,25.96,186913.0,25.0492,25.0492,24.5644,24.6785,186913.0
2016-02-29 14:30:00,25.96,25.97,25.73,25.76,181409.0,24.6785,24.688,24.4598,24.4883,181409.0
2016-02-29 15:00:00,25.74,25.86,25.58,25.84,219359.0,24.4693,24.5834,24.3172,24.5644,219359.0
2016-02-29 15:30:00,25.83,26.06,25.64,25.65,676879.0,24.5549,24.7735,24.3743,24.3838,676879.0
2016-03-01 09:30:00,26.12,26.37,25.2,26.03,424388.0,24.8306,25.0682,23.956,24.745,424388.0
2016-03-01 10:00:00,26.07,26.46,25.83,26.37,243140.0,24.783,25.1538,24.5549,25.0682,243140.0
2016-03-01 10:30:00,26.37,26.44,25.9,26.0,259615.0,25.0682,25.1348,24.6214,24.7165,259615.0
2016-03-01 11:00:00,26.0,26.22,25.79,25.82,273631.0,24.7165,24.9256,24.5169,24.5454,273631.0
2016-03-01 11:30:00,25.81,26.25,25.81,26.24,245621.0,24.5359,24.9542,24.5359,24.9446,245621.0
2016-03-01 12:00:00,26.23,26.39,26.12,26.37,119921.0,24.9351,25.0872,24.8306,25.0682,119921.0
2016-03-01 12:30:00,26.37,26.46,26.23,26.42,120842.0,25.0682,25.1538,24.9351,25.1158,120842.0
2016-03-01 13:00:00,26.41,26.45,26.28,26.28,122012.0,25.1063,25.1443,24.9827,24.9827,122012.0
2016-03-01 13:30:00,26.28,26.53,26.28,26.41,100752.0,24.9827,25.2203,24.9827,25.1063,100752.0
2016-03-01 14:00:00,26.41,26.53,26.34,26.34,123454.0,25.1063,25.2203,25.0397,25.0397,123454.0
2016-03-01 14:30:00,26.34,26.46,26.3,26.42,120113.0,25.0397,25.1538,25.0017,25.1158,120113.0
2016-03-01 15:00:00,26.42,26.64,26.41,26.57,222174.0,25.1158,25.3249,25.1063,25.2584,222174.0
2016-03-01 15:30:00,26.57,26.74,26.5,26.62,556598.0,25.2584,25.42,25.1918,25.3059,556598.0
2016-03-02 09:30:00,26.8,27.05,26.11,26.26,365853.0,25.477,25.7147,24.8211,24.9637,365853.0
2016-03-02 10:00:00,26.25,26.45,25.86,25.89,335013.0,24.9542,25.1443,24.5834,24.6119,335013.0
2016-03-02 10:30:00,25.89,26.57,25.77,26.48,224154.0,24.6119,25.2584,24.4978,25.1728,224154.0
2016-03-02 11:00:00,26.48,26.75,26.38,26.6,167872.0,25.1728,25.4295,25.0777,25.2869,167872.0
2016-03-02 11:30:00,26.58,26.69,26.51,26.52,110754.0,25.2679,25.3724,25.2013,25.2108,110754.0
2016-03-02 12:00:00,26.52,26.73,26.51,26.59,92802.0,25.2108,25.4105,25.2013,25.2774,92802.0
2016-03-02 12:30:00,26.59,26.85,26.52,26.82,83167.0,25.2774,25.5245,25.2108,25.496,83167.0
2016-03-02 13:00:00,26.82,27.14,26.74,27.11,204070.0,25.496,25.8002,25.42,25.7717,204070.0
2016-03-02 13:30:00,27.09,27.37,27.02,27.17,131270.0,25.7527,26.0189,25.6861,25.8287,131270.0
2016-03-02 14:00:00,27.19,27.52,27.18,27.46,145121.0,25.8477,26.1615,25.8382,26.1044,145121.0
2016-03-02 14:30:00,27.46,27.49,27.34,27.38,102720.0,26.1044,26.1329,25.9903,26.0284,102720.0
2016-03-02 15:00:00,27.37,27.71,27.37,27.59,268847.0,26.0189,26.3421,26.0189,26.228,268847.0
2016-03-02 15:30:00,27.6,27.88,27.58,27.79,541589.0,26.2375,26.5037,26.2185,26.4181,541589.0
2016-03-03 09:30:00,27.84,28.35,27.7,28.13,176720.0,26.4657,26.9505,26.3326,26.7413,176720.0
2016-03-03 10:00:00,28.11,28.58,28.1,28.27,200188.0,26.7223,27.1691,26.7128,26.8744,200188.0
2016-03-03 10:30:00,28.27,28.33,28.07,28.19,207858.0,26.8744,26.9315,26.6843,26.7984,207858.0
2016-03-03 11:00:00,28.19,28.66,28.19,28.32,110059.0,26.7984,27.2452,26.7984,26.922,110059.0
2016-03-03 11:30:00,28.31,28.73,28.24,28.71,139445.0,26.9125,27.3117,26.8459,27.2927,139445.0
2016-03-03 12:00:00,28.72,28.74,28.32,28.45,128161.0,27.3022,27.3212,26.922,27.0455,128161.0
2016-03-03 12:30:00,28.44,28.62,28.41,28.6,169784.0,27.036,27.2072,27.0075,27.1881,169784.0
2016-03-03 13:00:00,28.6,28.78,28.47,28.57,277681.0,27.1881,27.3593,27.0646,27.1596,277681.0
2016-03-03 13:30:00,28.56,28.62,28.47,28.53,99068.0,27.1501,27.2072,27.0646,27.1216,99068.0
2016-03-03 14:00:00,28.53,28.61,28.46,28.55,83595.0,27.1216,27.1976,27.0551,27.1406,83595.0
2016-03-03 14:30:00,28.56,28.62,28.44,28.46,104001.0,27.1501,27.2072,27.036,27.0551,104001.0
2016-03-03 15:00:00,28.46,28.51,28.22,28.26,196652.0,27.0551,27.1026,26.8269,26.8649,196652.0
2016-03-03 15:30:00,28.25,28.44,28.22,28.24,295431.0,26.8554,27.036,26.8269,26.8459,295431.0
2016-03-04 09:30:00,28.0,28.45,27.9,27.97,214522.0,26.6178,27.0455,26.5227,26.5892,214522.0
2016-03-04 10:00:00,27.99,28.52,27.85,28.46,164923.0,26.6083,27.1121,26.4752,27.0551,164923.0
2016-03-04 10:30:00,28.45,28.85,28.4,28.76,198615.0,27.0455,27.4258,26.998,27.3402,198615.0
2016-03-04 11:00:00,28.76,29.06,28.76,28.91,136644.0,27.3402,27.6254,27.3402,27.4828,136644.0
2016-03-04 11:30:00,28.9,29.23,28.9,29.23,184628.0,27.4733,27.787,27.4733,27.787,184628.0
2016-03-04 12:00:00,29.25,29.38,28.95,28.97,117768.0,27.8061,27.9296,27.5209,27.5399,117768.0
2016-03-04 12:30:00,28.97,29.0,28.64,28.7,268022.0,27.5399,27.5684,27.2262,27.2832,268022.0
2016-03-04 13:00:00,28.7,28.73,28.43,28.59,168367.0,27.2832,27.3117,27.0265,27.1786,168367.0
2016-03-04 13:30:00,28.6,28.96,28.58,28.88,104538.0,27.1881,27.5304,27.1691,27.4543,104538.0
2016-03-04 14:00:00,28.87,28.87,28.16,28.18,133633.0,27.4448,27.4448,26.7699,26.7889,133633.0
2016-03-04 14:30:00,28.19,28.39,28.0,28.16,171731.0,26.7984,26.9885,26.6178,26.7699,171731.0
2016-03-04 15:00:00,28.19,28.55,28.15,28.54,120114.0,26.7984,27.1406,26.7604,27.1311,120114.0
2016-03-04 15:30:00,28.54,28.56,28.42,28.52,301438.0,27.1311,27.1501,27.017,27.1121,301438.0
2016-03-07 09:30:00,28.34,28.69,27.4,27.6,313588.0,26.941,27.2737,26.0474,26.2375,313588.0
2016-03-07 10:00:00,27.58,28.0,27.35,27.83,346884.0,26.2185,26.6178,25.9998,26.4562,346884.0
2016-03-07 10:30:00,27.84,28.45,27.84,28.43,268668.0,26.4657,27.0455,26.4657,27.0265,268668.0
2016-03-07 11:00:00,28.46,28.61,28.26,28.35,109609.0,27.0551,27.1976,26.8649,26.9505,109609.0
2016-03-07 11:30:00,28.37,28.57,28.16,28.2,117185.0,26.9695,27.1596,26.7699,26.8079,117185.0
2016-03-07 12:00:00,28.22,28.65,28.16,28.5,145093.0,26.8269,27.2357,26.7699,27.0931,145093.0
2016-03-07 12:30:00,28.5,28.6,28.43,28.52,102859.0,27.0931,27.1881,27.0265,27.1121,102859.0
2016-03-07 13:00:00,28.52,28.61,28.25,28.35,110904.0,27.1121,27.1976,26.8554,26.9505,110904.0
2016-03-07 13:30:00,28.38,28.45,28.2,28.41,77165.0,26.979,27.0455,26.8079,27.0075,77165.0
2016-03-07 14:00:00,28.41,28.49,28.16,28.16,109210.0,27.0075,27.0836,26.7699,26.7699,109210.0
2016-03-07 14:30:00,28.17,28.17,27.9,28.01,169669.0,26.7794,26.7794,26.5227,26.6273,169669.0
2016-03-07 15:00:00,28.01,28.27,28.0,28.18,164123.0,26.6273,26.8744,26.6178,26.7889,164123.0
2016-03-07 15:30:00,28.18,28.28,28.14,28.14,437594.0,26.7889,26.8839,26.7509,26.7509,437594.0
2016-03-08 09:30:00,27.93,28.17,27.47,27.47,271335.0,26.5512,26.7794,26.1139,26.1139,271335.0
2016-03-08 10:00:00,27.52,27.83,26.95,27.01,287369.0,26.1615,26.4562,25.6196,25.6766,287369.0
2016-03-08 10:30:00,27.0,27.21,26.89,26.93,115225.0,25.6671,25.8668,25.5626,25.6006,115225.0
2016-03-08 11:00:00,26.95,27.34,26.93,27.31,60677.0,25.6196,25.9903,25.6006,25.9618,60677.0
2016-03-08 11:30:00,27.27,27.34,26.78,27.03,93784.0,25.9238,25.9903,25.458,25.6956,93784.0
2016-03-08 12:00:00,27.03,27.07,26.86,26.96,145622.0,25.6956,25.7337,25.534,25.6291,145622.0
2016-03-08 12:30:00,26.97,27.03,26.81,26.88,72680.0,25.6386,25.6956,25.4865,25.5531,72680.0
2016-03-08 13:00:00,26.89,27.28,26.83,27.21,131305.0,25.5626,25.9333,25.5055,25.8668,131305.0
2016-03-08 13:30:00,27.23,27.26,27.1,27.12,50430.0,25.8858,25.9143,25.7622,25.7812,50430.0
2016-03-08 14:00:00,27.12,27.25,27.04,27.1,66452.0,25.7812,25.9048,25.7052,25.7622,66452.0
2016-03-08 14:30:00,27.11,27.14,26.98,27.07,80052.0,25.7717,25.8002,25.6481,25.7337,80052.0
2016-03-08 15:00:00,27.06,27.12,26.75,26.75,102471.0,25.7242,25.7812,25.4295,25.4295,102471.0
2016-03-08 15:30:00,26.75,26.78,26.4,26.42,419904.0,25.4295,25.458,25.0967,25.1158,419904.0
2016-03-09 09:30:00,26.78,27.23,26.23,26.69,306296.0,25.458,25.8858,24.9351,25.3724,306296.0
2016-03-09 10:00:00,26.68,26.72,26.05,26.05,242317.0,25.3629,25.4009,24.764,24.764,242317.0
2016-03-09 10:30:00,26.06,26.37,26.04,26.26,241647.0,24.7735,25.0682,24.7545,24.9637,241647.0
2016-03-09 11:00:00,26.24,26.38,25.96,26.06,190545.0,24.9446,25.0777,24.6785,24.7735,190545.0
2016-03-09 11:30:00,26.05,26.26,26.0,26.17,205173.0,24.764,24.9637,24.7165,24.8781,205173.0
2016-03-09 12:00:00,26.2,26.45,26.11,26.42,109787.0,24.9066,25.1443,24.8211,25.1158,109787.0
2016-03-09 12:30:00,26.42,26.49,26.08,26.18,83061.0,25.1158,25.1823,24.7925,24.8876,83061.0
2016-03-09 13:00:00,26.18,26.23,25.99,26.15,102217.0,24.8876,24.9351,24.707,24.8591,102217.0
2016-03-09 13:30:00,26.16,26.59,26.16,26.51,104247.0,24.8686,25.2774,24.8686,25.2013,104247.0
2016-03-09 14:00:00,26.52,26.59,26.4,26.5,83722.0,25.2108,25.2774,25.0967,25.1918,83722.0
2016-03-09 14:30:00,26.52,26.53,26.4,26.46,91971.0,25.2108,25.2203,25.0967,25.1538,91971.0
2016-03-09 15:00:00,26.46,26.48,26.24,26.45,173498.0,25.1538,25.1728,24.9446,25.1443,173498.0
2016-03-09 15:30:00,26.45,26.63,26.37,26.61,273403.0,25.1443,25.3154,25.0682,25.2964,273403.0
2016-03-10 09:30:00,26.7,27.12,26.43,27.1,145770.0,25.3819,25.7812,25.1253,25.7622,145770.0
2016-03-10 10:00:00,27.12,27.17,26.67,26.69,207549.0,25.7812,25.8287,25.3534,25.3724,207549.0
2016-03-10 10:30:00,26.66,26.69,26.27,26.29,142713.0,25.3439,25.3724,24.9732,24.9922,142713.0
2016-03-10 11:00:00,26.28,26.37,25.58,25.66,129928.0,24.9827,25.0682,24.3172,24.3933,129928.0
2016-03-10 11:30:00,25.67,25.68,25.4,25.57,263467.0,24.4028,24.4123,24.1461,24.3077,263467.0
2016-03-10 12:00:00,25.56,25.66,25.42,25.44,91772.0,24.2982,24.3933,24.1651,24.1841,91772.0
2016-03-10 12:30:00,25.45,25.49,25.05,25.29,235223.0,24.1936,24.2317,23.8134,24.0415,235223.0
2016-03-10 13:00:00,25.28,25.5,25.21,25.5,97777.0,24.032,24.2412,23.9655,24.2412,97777.0
2016-03-10 13:30:00,25.48,25.68,25.46,25.47,136775.0,24.2222,24.4123,24.2032,24.2127,136775.0
2016-03-10 14:00:00,25.47,25.48,25.2,25.4,126310.0,24.2127,24.2222,23.956,24.1461,126310.0
2016-03-10 14:30:00,25.41,25.77,25.36,25.74,114484.0,24.1556,24.4978,24.1081,24.4693,114484.0
2016-03-10 15:00:00,25.74,26.03,25.73,26.02,102193.0,24.4693,24.745,24.4598,24.7355,102193.0
2016-03-10 15:30:00,26.02,26.03,25.81,25.87,239152.0,24.7355,24.745,24.5359,24.5929,239152.0
2016-03-11 09:30:00,26.67,27.04,26.08,26.29,295490.0,25.3534,25.7052,24.7925,24.9922,295490.0
2016-03-11 10:00:00,26.27,27.0,26.19,26.92,226472.0,24.9732,25.6671,24.8971,25.5911,226472.0
2016-03-11 10:30:00,26.92,27.16,26.76,26.78,141006.0,25.5911,25.8192,25.439,25.458,141006.0
2016-03-11 11:00:00,26.78,27.08,26.75,26.91,103114.0,25.458,25.7432,25.4295,25.5816,103114.0
2016-03-11 11:30:00,26.93,27.38,26.92,27.25,235294.0,25.6006,26.0284,25.5911,25.9048,235294.0
2016-03-11 12:00:00,27.24,27.4,26.97,27.33,137219.0,25.8953,26.0474,25.6386,25.9808,137219.0
2016-03-11 12:30:00,27.33,27.38,26.89,26.89,80225.0,25.9808,26.0284,25.5626,25.5626,80225.0
2016-03-11 13:00:00,26.9,27.23,26.86,27.2,61956.0,25.5721,25.8858,25.534,25.8573,61956.0
2016-03-11 13:30:00,27.19,27.34,27.14,27.21,57967.0,25.8477,25.9903,25.8002,25.8668,57967.0
2016-03-11 14:00:00,27.2,27.28,27.1,27.12,54127.0,25.8573,25.9333,25.7622,25.7812,54127.0
2016-03-11 14:30:00,27.11,27.21,27.07,27.11,65485.0,25.7717,25.8668,25.7337,25.7717,65485.0
2016-03-11 15:00:00,27.14,27.31,27.12,27.26,86383.0,25.8002,25.9618,25.7812,25.9143,86383.0
2016-03-11 15:30:00,27.26,27.5,27.25,27.47,283727.0,25.9143,26.1424,25.9048,26.1139,283727.0
2016-03-14 09:30:00,27.07,27.6,26.66,27.4,203650.0,25.7337,26.2375,25.3439,26.0474,203650.0
2016-03-14 10:00:00,27.43,27.77,27.27,27.6,130689.0,26.0759,26.3991,25.9238,26.2375,130689.0
2016-03-14 10:30:00,27.57,27.69,27.05,27.12,162991.0,26.209,26.3231,25.7147,25.7812,162991.0
2016-03-14 11:00:00,27.09,27.16,26.85,26.87,70058.0,25.7527,25.8192,25.5245,25.5435,70058.0
2016-03-14 11:30:00,26.88,26.9,26.44,26.44,75857.0,25.5531,25.5721,25.1348,25.1348,75857.0
2016-03-14 12:00:00,26.44,26.6,26.4,26.51,234079.0,25.1348,25.2869,25.0967,25.2013,234079.0
2016-03-14 12:30:00,26.51,26.63,26.46,26.62,181794.0,25.2013,25.3154,25.1538,25.3059,181794.0
2016-03-14 13:00:00,26.63,27.07,26.62,26.97,207685.0,25.3154,25.7337,25.3059,25.6386,207685.0
2016-03-14 13:30:00,26.98,27.09,26.9,27.03,108749.0,25.6481,25.7527,25.5721,25.6956,108749.0
2016-03-14 14:00:00,27.03,27.24,26.93,27.2,161620.0,25.6956,25.8953,25.6006,25.8573,161620.0
2016-03-14 14:30:00,27.21,27.34,27.04,27.2,110644.0,25.8668,25.9903,25.7052,25.8573,110644.0
2016-03-14 15:00:00,27.2,27.22,26.98,27.15,91752.0,25.8573,25.8763,25.6481,25.8097,91752.0
2016-03-14 15:30:00,27.16,27.16,26.98,27.0,203628.0,25.8192,25.8192,25.6481,25.6671,203628.0
2016-03-15 09:30:00,26.82,26.86,26.42,26.47,281920.0,25.496,25.534,25.1158,25.1633,281920.0
2016-03-15 10:00:00,26.45,26.46,25.9,26.14,265850.0,25.1443,25.1538,24.6214,24.8496,265850.0
2016-03-15 10:30:00,26.17,26.19,25.82,25.88,312933.0,24.8781,24.8971,24.5454,24.6024,312933.0
2016-03-15 11:00:00,25.88,26.06,25.57,25.97,131649.0,24.6024,24.7735,24.3077,24.688,131649.0
2016-03-15 11:30:00,25.98,26.1,25.87,26.01,101517.0,24.6975,24.8116,24.5929,24.726,101517.0
2016-03-15 12:00:00,26.02,26.14,26.01,26.13,71709.0,24.7355,24.8496,24.726,24.8401,71709.0
2016-03-15 12:30:00,26.12,26.17,26.0,26.05,80998.0,24.8306,24.8781,24.7165,24.764,80998.0
2016-03-15 13:00:00,26.05,26.35,26.04,26.32,58329.0,24.764,25.0492,24.7545,25.0207,58329.0
2016-03-15 13:30:00,26.33,26.38,26.28,26.36,105439.0,25.0302,25.0777,24.9827,25.0587,105439.0
2016-03-15 14:00:00,26.35,26.4,26.31,26.35,107500.0,25.0492,25.0967,25.0112,25.0492,107500.0
2016-03-15 14:30:00,26.36,26.41,26.04,26.06,119754.0,25.0587,25.1063,24.7545,24.7735,119754.0
2016-03-15 15:00:00,26.05,26.36,26.04,26.34,122831.0,24.764,25.0587,24.7545,25.0397,122831.0
2016-03-15 15:30:00,26.34,26.36,26.21,26.31,261978.0,25.0397,25.0587,24.9161,25.0112,261978.0
2016-03-16 09:30:00,26.08,26.87,25.94,26.29,228962.0,24.7925,25.5435,24.6595,24.9922,228962.0
2016-03-16 10:00:00,26.27,26.78,26.25,26.72,124026.0,24.9732,25.458,24.9542,25.4009,124026.0
2016-03-16 10:30:00,26.72,27.27,26.67,27.18,145762.0,25.4009,25.9238,25.3534,25.8382,145762.0
2016-03-16 11:00:00,27.18,27.28,26.82,26.82,52972.0,25.8382,25.9333,25.496,25.496,52972.0
2016-03-16 11:30:00,26.83,26.97,26.63,26.69,61340.0,25.5055,25.6386,25.3154,25.3724,61340.0
2016-03-16 12:00:00,26.68,26.91,26.68,26.82,36922.0,25.3629,25.5816,25.3629,25.496,36922.0
2016-03-16 12:30:00,26.83,26.87,26.76,26.87,54627.0,25.5055,25.5435,25.439,25.5435,54627.0
2016-03-16 13:00:00,26.87,26.89,26.7,26.7,88725.0,25.5435,25.5626,25.3819,25.3819,88725.0
2016-03-16 13:30:00,26.7,26.87,26.58,26.84,34330.0,25.3819,25.5435,25.2679,25.515,34330.0
2016-03-16 14:00:00,26.86,27.12,26.71,27.11,81767.0,25.534,25.7812,25.3914,25.7717,81767.0
2016-03-16 14:30:00,27.14,27.36,26.99,27.0,82971.0,25.8002,26.0094,25.6576,25.6671,82971.0
2016-03-16 15:00:00,27.01,27.26,27.0,27.15,124941.0,25.6766,25.9143,25.6671,25.8097,124941.0
2016-03-16 15:30:00,27.16,27.19,27.09,27.13,175340.0,25.8192,25.8477,25.7527,25.7907,175340.0
2016-03-17 09:30:00,27.14,27.71,27.1,27.7,91478.0,25.8002,26.3421,25.7622,26.3326,91478.0
2016-03-17 10:00:00,27.74,27.93,27.56,27.67,73039.0,26.3706,26.5512,26.1995,26.3041,73039.0
2016-03-17 10:30:00,27.61,27.97,27.58,27.95,82223.0,26.247,26.5892,26.2185,26.5702,82223.0
2016-03-17 11:00:00,27.95,28.03,27.8,27.85,86949.0,26.5702,26.6463,26.4276,26.4752,86949.0
2016-03-17 11:30:00,27.88,27.98,27.72,27.73,72509.0,26.5037,26.5987,26.3516,26.3611,72509.0
2016-03-17 12:00:00,27.75,27.87,27.68,27.85,61912.0,26.3801,26.4942,26.3136,26.4752,61912.0
2016-03-17 12:30:00,27.9,28.12,27.89,28.12,38407.0,26.5227,26.7318,26.5132,26.7318,38407.0
2016-03-17 13:00:00,28.1,28.12,27.92,28.04,39020.0,26.7128,26.7318,26.5417,26.6558,39020.0
2016-03-17 13:30:00,28.04,28.33,28.0,28.32,154777.0,26.6558,26.9315,26.6178,26.922,154777.0
2016-03-17 14:00:00,28.31,28.31,28.21,28.25,257712.0,26.9125,26.9125,26.8174,26.8554,257712.0
2016-03-17 14:30:00,28.26,28.54,28.26,28.42,310232.0,26.8649,27.1311,26.8649,27.017,310232.0
2016-03-17 15:00:00,28.41,28.46,28.3,28.38,274890.0,27.0075,27.0551,26.903,26.979,274890.0
2016-03-17 15:30:00,28.38,28.61,28.36,28.6,545093.0,26.979,27.1976,26.96,27.1881,545093.0
2016-03-18 09:30:00,28.84,30.84,28.51,29.11,912942.0,27.4163,29.3176,27.1026,27.673,912942.0
2016-03-18 10:00:00,29.1,29.39,28.96,29.17,276483.0,27.6635,27.9391,27.5304,27.73,276483.0
2016-03-18 10:30:00,29.17,29.37,28.63,28.73,165986.0,27.73,27.9201,27.2167,27.3117,165986.0
2016-03-18 11:00:00,28.74,29.04,28.74,28.84,150841.0,27.3212,27.6064,27.3212,27.4163,150841.0
2016-03-18 11:30:00,28.85,28.92,28.54,28.72,101601.0,27.4258,27.4923,27.1311,27.3022,101601.0
2016-03-18 12:00:00,28.74,28.94,28.74,28.82,89320.0,27.3212,27.5114,27.3212,27.3973,89320.0
2016-03-18 12:30:00,28.8,29.15,28.76,29.14,150556.0,27.3783,27.711,27.3402,27.7015,150556.0
2016-03-18 13:00:00,29.13,29.22,28.93,28.97,95199.0,27.692,27.7775,27.5019,27.5399,95199.0
2016-03-18 13:30:00,28.98,29.21,28.91,28.99,118471.0,27.5494,27.768,27.4828,27.5589,118471.0
2016-03-18 14:00:00,29.0,29.03,28.78,28.79,110149.0,27.5684,27.5969,27.3593,27.3688,110149.0
2016-03-18 14:30:00,28.79,28.87,28.71,28.71,108961.0,27.3688,27.4448,27.2927,27.2927,108961.0
2016-03-18 15:00:00,28.72,28.91,28.71,28.89,113368.0,27.3022,27.4828,27.2927,27.4638,113368.0
2016-03-18 15:30:00,28.89,29.02,28.86,29.0,374151.0,27.4638,27.5874,27.4353,27.5684,374151.0
2016-03-21 09:30:00,28.89,29.46,28.39,28.86,197547.0,27.4638,28.0057,26.9885,27.4353,197547.0
2016-03-21 10:00:00,28.88,28.97,28.21,28.46,239426.0,27.4543,27.5399,26.8174,27.0551,239426.0
2016-03-21 10:30:00,28.46,28.49,28.16,28.21,110348.0,27.0551,27.0836,26.7699,26.8174,110348.0
2016-03-21 11:00:00,28.21,28.59,28.19,28.55,81659.0,26.8174,27.1786,26.7984,27.1406,81659.0
2016-03-21 11:30:00,28.54,28.58,28.33,28.53,82425.0,27.1311,27.1691,26.9315,27.1216,82425.0
2016-03-21 12:00:00,28.5,28.57,28.42,28.56,75292.0,27.0931,27.1596,27.017,27.1501,75292.0
2016-03-21 12:30:00,28.54,28.68,28.46,28.67,60070.0,27.1311,27.2642,27.0551,27.2547,60070.0
2016-03-21 13:00:00,28.66,28.84,28.64,28.82,43354.0,27.2452,27.4163,27.2262,27.3973,43354.0
2016-03-21 13:30:00,28.8,28.96,28.8,28.89,81889.0,27.3783,27.5304,27.3783,27.4638,81889.0
2016-03-21 14:00:00,28.89,29.1,28.87,29.08,63912.0,27.4638,27.6635,27.4448,27.6444,63912.0
2016-03-21 14:30:00,29.08,29.14,28.97,29.06,107731.0,27.6444,27.7015,27.5399,27.6254,107731.0
2016-03-21 15:00:00,29.07,29.1,28.96,29.02,69586.0,27.6349,27.6635,27.5304,27.5874,69586.0
2016-03-21 15:30:00,29.03,29.12,28.97,29.0,184641.0,27.5969,27.6825,27.5399,27.5684,184641.0
2016-03-22 09:30:00,28.9,29.0,28.46,28.84,158992.0,27.4733,27.5684,27.0551,27.4163,158992.0
2016-03-22 10:00:00,28.87,29.12,28.81,29.07,130864.0,27.4448,27.6825,27.3878,27.6349,130864.0
2016-03-22 10:30:00,29.09,29.27,28.96,29.26,142665.0,27.654,27.8251,27.5304,27.8156,142665.0
2016-03-22 11:00:00,29.25,29.53,29.11,29.52,103629.0,27.8061,28.0722,27.673,28.0627,103629.0
2016-03-22 11:30:00,29.52,29.79,29.37,29.57,139768.0,28.0627,28.3194,27.9201,28.1103,139768.0
2016-03-22 12:00:00,29.56,29.66,29.44,29.63,71012.0,28.1008,28.1958,27.9867,28.1673,71012.0
2016-03-22 12:30:00,29.63,29.75,29.56,29.64,62600.0,28.1673,28.2814,28.1008,28.1768,62600.0
2016-03-22 13:00:00,29.63,29.64,29.3,29.3,80336.0,28.1673,28.1768,27.8536,27.8536,80336.0
2016-03-22 13:30:00,29.3,29.32,28.96,28.97,113103.0,27.8536,27.8726,27.5304,27.5399,113103.0
2016-03-22 14:00:00,28.97,29.14,28.96,29.11,90508.0,27.5399,27.7015,27.5304,27.673,90508.0
2016-03-22 14:30:00,29.11,29.12,28.91,28.94,93351.0,27.673,27.6825,27.4828,27.5114,93351.0
2016-03-22 15:00:00,28.93,28.99,28.85,28.99,77851.0,27.5019,27.5589,27.4258,27.5589,77851.0
2016-03-22 15:30:00,28.99,29.06,28.96,29.02,208092.0,27.5589,27.6254,27.5304,27.5874,208092.0
2016-03-23 09:30:00,28.74,29.06,28.12,28.14,142264.0,27.3212,27.6254,26.7318,26.7509,142264.0
2016-03-23 10:00:00,28.14,28.15,27.5,27.56,126173.0,26.7509,26.7604,26.1424,26.1995,126173.0
2016-03-23 10:30:00,27.56,27.84,27.39,27.48,112489.0,26.1995,26.4657,26.0379,26.1234,112489.0
2016-03-23 11:00:00,27.46,27.83,27.46,27.75,92677.0,26.1044,26.4562,26.1044,26.3801,92677.0
2016-03-23 11:30:00,27.74,28.02,27.64,27.92,73936.0,26.3706,26.6368,26.2755,26.5417,73936.0
2016-03-23 12:00:00,27.92,28.13,27.89,28.03,87245.0,26.5417,26.7413,26.5132,26.6463,87245.0
2016-03-23 12:30:00,28.06,28.1,27.83,27.9,95225.0,26.6748,26.7128,26.4562,26.5227,95225.0
2016-03-23 13:00:00,27.89,27.9,27.68,27.74,41877.0,26.5132,26.5227,26.3136,26.3706,41877.0
2016-03-23 13:30:00,27.73,27.8,27.63,27.76,44744.0,26.3611,26.4276,26.266,26.3896,44744.0
2016-03-23 14:00:00,27.77,27.96,27.69,27.81,45013.0,26.3991,26.5797,26.3231,26.4371,45013.0
2016-03-23 14:30:00,27.81,27.92,27.59,27.59,50440.0,26.4371,26.5417,26.228,26.228,50440.0
2016-03-23 15:00:00,27.59,27.69,27.52,27.63,143457.0,26.228,26.3231,26.1615,26.266,143457.0
2016-03-23 15:30:00,27.65,27.66,27.5,27.53,198598.0,26.285,26.2945,26.1424,26.171,198598.0
2016-03-24 09:30:00,27.26,27.26,26.54,26.9,77814.0,25.9143,25.9143,25.2298,25.5721,77814.0
2016-03-24 10:00:00,26.92,26.97,26.43,26.51,151633.0,25.5911,25.6386,25.1253,25.2013,151633.0
2016-03-24 10:30:00,26.49,26.87,26.48,26.82,158982.0,25.1823,25.5435,25.1728,25.496,158982.0
2016-03-24 11:00:00,26.84,27.02,26.55,26.6,164690.0,25.515,25.6861,25.2393,25.2869,164690.0
2016-03-24 11:30:00,26.6,26.88,26.56,26.88,86659.0,25.2869,25.5531,25.2488,25.5531,86659.0
2016-03-24 12:00:00,26.89,27.0,26.71,26.77,195593.0,25.5626,25.6671,25.3914,25.4485,195593.0
2016-03-24 12:30:00,26.78,26.85,26.71,26.71,369860.0,25.458,25.5245,25.3914,25.3914,369860.0
2016-03-24 13:00:00,26.73,27.14,26.71,27.13,88761.0,25.4105,25.8002,25.3914,25.7907,88761.0
2016-03-24 13:30:00,27.11,27.13,26.99,27.12,28748.0,25.7717,25.7907,25.6576,25.7812,28748.0
2016-03-24 14:00:00,27.12,27.12,26.94,27.01,80833.0,25.7812,25.7812,25.6101,25.6766,80833.0
2016-03-24 14:30:00,27.03,27.04,26.97,26.99,125486.0,25.6956,25.7052,25.6386,25.6576,125486.0
2016-03-24 15:00:00,27.0,27.03,26.98,27.01,94897.0,25.6671,25.6956,25.6481,25.6766,94897.0
2016-03-24 15:30:00,27.0,27.05,26.95,27.05,210893.0,25.6671,25.7147,25.6196,25.7147,210893.0
2016-03-28 09:30:00,27.22,27.23,25.65,25.83,191126.0,25.8763,25.8858,24.3838,24.5549,191126.0
2016-03-28 10:00:00,25.82,25.86,25.48,25.61,205317.0,24.5454,24.5834,24.2222,24.3457,205317.0
2016-03-28 10:30:00,25.6,25.82,25.32,25.82,246200.0,24.3362,24.5454,24.0701,24.5454,246200.0
2016-03-28 11:00:00,25.81,25.84,25.6,25.73,157878.0,24.5359,24.5644,24.3362,24.4598,157878.0
2016-03-28 11:30:00,25.72,25.85,25.5,25.55,248865.0,24.4503,24.5739,24.2412,24.2887,248865.0
2016-03-28 12:00:00,25.56,25.75,25.54,25.66,107411.0,24.2982,24.4788,24.2792,24.3933,107411.0
2016-03-28 12:30:00,25.63,25.9,25.63,25.89,102116.0,24.3648,24.6214,24.3648,24.6119,102116.0
2016-03-28 13:00:00,25.89,26.05,25.88,25.95,83027.0,24.6119,24.764,24.6024,24.669,83027.0
2016-03-28 13:30:00,25.94,26.1,25.87,26.02,99398.0,24.6595,24.8116,24.5929,24.7355,99398.0
2016-03-28 14:00:00,26.02,26.09,25.78,25.86,121378.0,24.7355,24.8021,24.5074,24.5834,121378.0
2016-03-28 14:30:00,25.87,25.89,25.71,25.81,155038.0,24.5929,24.6119,24.4408,24.5359,155038.0
2016-03-28 15:00:00,25.82,26.05,25.81,25.83,144958.0,24.5454,24.764,24.5359,24.5549,144958.0
2016-03-28 15:30:00,25.82,25.84,25.69,25.73,352380.0,24.5454,24.5644,24.4218,24.4598,352380.0
2016-03-29 09:30:00,25.58,25.74,24.72,25.51,269617.0,24.3172,24.4693,23.4997,24.2507,269617.0
2016-03-29 10:00:00,25.52,25.92,25.37,25.4,144947.0,24.2602,24.6404,24.1176,24.1461,144947.0
2016-03-29 10:30:00,25.41,25.51,25.08,25.22,189970.0,24.1556,24.2507,23.8419,23.975,189970.0
2016-03-29 11:00:00,25.22,25.29,24.96,25.04,122503.0,23.975,24.0415,23.7278,23.8039,122503.0
2016-03-29 11:30:00,25.05,25.46,25.01,25.29,81177.0,23.8134,24.2032,23.7754,24.0415,81177.0
2016-03-29 12:00:00,25.3,25.66,25.21,25.63,60541.0,24.051,24.3933,23.9655,24.3648,60541.0
2016-03-29 12:30:00,25.65,26.05,25.61,25.94,191576.0,24.3838,24.764,24.3457,24.6595,191576.0
2016-03-29 13:00:00,25.95,26.17,25.89,26.16,109166.0,24.669,24.8781,24.6119,24.8686,109166.0
2016-03-29 13:30:00,26.16,26.48,26.14,26.47,104516.0,24.8686,25.1728,24.8496,25.1633,104516.0
2016-03-29 14:00:00,26.48,26.48,26.26,26.36,175857.0,25.1728,25.1728,24.9637,25.0587,175857.0
2016-03-29 14:30:00,26.36,26.58,26.34,26.48,102363.0,25.0587,25.2679,25.0397,25.1728,102363.0
2016-03-29 15:00:00,26.48,26.64,26.41,26.61,146450.0,25.1728,25.3249,25.1063,25.2964,146450.0
2016-03-29 15:30:00,26.61,26.73,26.57,26.65,305419.0,25.2964,25.4105,25.2584,25.3344,305419.0
2016-03-30 09:30:00,26.89,27.7,26.89,27.36,167107.0,25.5626,26.3326,25.5626,26.0094,167107.0
2016-03-30 10:00:00,27.29,27.56,27.01,27.08,92144.0,25.9428,26.1995,25.6766,25.7432,92144.0
2016-03-30 10:30:00,27.1,27.44,27.08,27.15,135388.0,25.7622,26.0854,25.7432,25.8097,135388.0
2016-03-30 11:00:00,27.15,27.18,26.67,26.67,73978.0,25.8097,25.8382,25.3534,25.3534,73978.0
2016-03-30 11:30:00,26.67,26.86,26.67,26.73,78095.0,25.3534,25.534,25.3534,25.4105,78095.0
2016-03-30 12:00:00,26.71,26.76,26.44,26.48,58389.0,25.3914,25.439,25.1348,25.1728,58389.0
2016-03-30 12:30:00,26.46,26.52,26.35,26.41,49693.0,25.1538,25.2108,25.0492,25.1063,49693.0
2016-03-30 13:00:00,26.41,26.42,26.22,26.25,41659.0,25.1063,25.1158,24.9256,24.9542,41659.0
2016-03-30 13:30:00,26.26,26.35,26.15,26.31,171708.0,24.9637,25.0492,24.8591,25.0112,171708.0
2016-03-30 14:00:00,26.32,26.68,26.32,26.67,109190.0,25.0207,25.3629,25.0207,25.3534,109190.0
2016-03-30 14:30:00,26.66,26.69,26.44,26.44,86368.0,25.3439,25.3724,25.1348,25.1348,86368.0
2016-03-30 15:00:00,26.44,26.5,26.35,26.4,97883.0,25.1348,25.1918,25.0492,25.0967,97883.0
2016-03-30 15:30:00,26.41,26.43,26.23,26.32,271370.0,25.1063,25.1253,24.9351,25.0207,271370.0
2016-03-31 09:30:00,26.37,26.69,25.93,26.19,178780.0,25.0682,25.3724,24.6499,24.8971,178780.0
2016-03-31 10:00:00,26.16,26.35,25.93,26.19,65698.0,24.8686,25.0492,24.6499,24.8971,65698.0
2016-03-31 10:30:00,26.19,26.34,26.14,26.24,72240.0,24.8971,25.0397,24.8496,24.9446,72240.0
2016-03-31 11:00:00,26.22,26.36,26.22,26.31,68089.0,24.9256,25.0587,24.9256,25.0112,68089.0
2016-03-31 11:30:00,26.3,26.41,26.27,26.41,85963.0,25.0017,25.1063,24.9732,25.1063,85963.0
2016-03-31 12:00:00,26.41,26.78,26.4,26.78,112069.0,25.1063,25.458,25.0967,25.458,112069.0
2016-03-31 12:30:00,26.8,26.97,26.77,26.96,78664.0,25.477,25.6386,25.4485,25.6291,78664.0
2016-03-31 13:00:00,26.94,27.22,26.94,27.11,39471.0,25.6101,25.8763,25.6101,25.7717,39471.0
2016-03-31 13:30:00,27.1,27.17,27.04,27.08,41671.0,25.7622,25.8287,25.7052,25.7432,41671.0
2016-03-31 14:00:00,27.07,27.19,27.01,27.02,66858.0,25.7337,25.8477,25.6766,25.6861,66858.0
2016-03-31 14:30:00,27.03,27.21,27.01,27.2,66580.0,25.6956,25.8668,25.6766,25.8573,66580.0
2016-03-31 15:00:00,27.18,27.42,27.14,27.42,92454.0,25.8382,26.0664,25.8002,26.0664,92454.0
2016-03-31 15:30:00,27.42,27.5,27.33,27.36,277574.0,26.0664,26.1424,25.9808,26.0094,277574.0
2016-04-01 09:30:00,27.0,27.62,26.59,27.07,126296.0,25.6671,26.2565,25.2774,25.7337,126296.0
2016-04-01 10:00:00,27.09,27.3,26.86,26.89,88188.0,25.7527,25.9523,25.534,25.5626,88188.0
2016-04-01 10:30:00,26.89,27.27,26.86,27.2,126777.0,25.5626,25.9238,25.534,25.8573,126777.0
2016-04-01 11:00:00,27.18,27.4,26.92,26.97,132207.0,25.8382,26.0474,25.5911,25.6386,132207.0
2016-04-01 11:30:00,26.96,27.0,26.75,26.81,88417.0,25.6291,25.6671,25.4295,25.4865,88417.0
2016-04-01 12:00:00,26.81,26.84,26.7,26.79,46953.0,25.4865,25.515,25.3819,25.4675,46953.0
2016-04-01 12:30:00,26.79,26.8,26.69,26.75,58951.0,25.4675,25.477,25.3724,25.4295,58951.0
2016-04-01 13:00:00,26.76,26.82,26.7,26.7,90958.0,25.439,25.496,25.3819,25.3819,90958.0
2016-04-01 13:30:00,26.7,26.72,26.5,26.5,99331.0,25.3819,25.4009,25.1918,25.1918,99331.0
2016-04-01 14:00:00,26.5,26.53,26.4,26.4,113684.0,25.1918,25.2203,25.0967,25.0967,113684.0
2016-04-01 14:30:00,26.42,26.5,26.41,26.46,71940.0,25.1158,25.1918,25.1063,25.1538,71940.0
2016-04-01 15:00:00,26.46,26.51,26.46,26.48,101244.0,25.1538,25.2013,25.1538,25.1728,101244.0
2016-04-01 15:30:00,26.48,26.51,26.36,26.39,393430.0,25.1728,25.2013,25.0587,25.0872,393430.0
2016-04-04 09:30:00,26.01,26.6,26.0,26.47,156455.0,24.726,25.2869,24.7165,25.1633,156455.0
2016-04-04 10:00:00,26.48,26.68,26.34,26.41,230431.0,25.1728,25.3629,25.0397,25.1063,230431.0
2016-04-04 10:30:00,26.41,26.66,26.38,26.42,86622.0,25.1063,25.3439,25.0777,25.1158,86622.0
2016-04-04 11:00:00,26.41,26.45,26.23,26.24,70960.0,25.1063,25.1443,24.9351,24.9446,70960.0
2016-04-04 11:30:00,26.24,26.42,26.19,26.42,49710.0,24.9446,25.1158,24.8971,25.1158,49710.0
2016-04-04 12:00:00,26.41,26.56,26.36,26.37,95779.0,25.1063,25.2488,25.0587,25.0682,95779.0
2016-04-04 12:30:00,26.35,26.43,26.24,26.32,75087.0,25.0492,25.1253,24.9446,25.0207,75087.0
2016-04-04 13:00:00,26.31,26.34,26.15,26.19,54214.0,25.0112,25.0397,24.8591,24.8971,54214.0
2016-04-04 13:30:00,26.21,26.22,26.03,26.12,58379.0,24.9161,24.9256,24.745,24.8306,58379.0
2016-04-04 14:00:00,26.12,26.12,25.85,25.85,79401.0,24.8306,24.8306,24.5739,24.5739,79401.0
2016-04-04 14:30:00,25.86,25.88,25.77,25.81,52642.0,24.5834,24.6024,24.4978,24.5359,52642.0
2016-04-04 15:00:00,25.81,25.84,25.65,25.67,76773.0,24.5359,24.5644,24.3838,24.4028,76773.0
2016-04-04 15:30:00,25.66,25.69,25.49,25.52,245163.0,24.3933,24.4218,24.2317,24.2602,245163.0
2016-04-05 09:30:00,25.23,25.43,24.92,25.02,175775.0,23.9845,24.1746,23.6898,23.7849,175775.0
2016-04-05 10:00:00,25.02,25.45,25.01,25.45,154277.0,23.7849,24.1936,23.7754,24.1936,154277.0
2016-04-05 10:30:00,25.45,25.45,25.03,25.1,104480.0,24.1936,24.1936,23.7944,23.8609,104480.0
2016-04-05 11:00:00,25.08,25.29,25.07,25.26,61715.0,23.8419,24.0415,23.8324,24.013,61715.0
2016-04-05 11:30:00,25.26,25.31,25.18,25.21,57023.0,24.013,24.0606,23.937,23.9655,57023.0
2016-04-05 12:00:00,25.22,25.25,24.98,25.14,39916.0,23.975,24.0035,23.7468,23.8989,39916.0
2016-04-05 12:30:00,25.12,25.2,25.08,25.17,38685.0,23.8799,23.956,23.8419,23.9275,38685.0
2016-04-05 13:00:00,25.16,25.17,25.03,25.12,99059.0,23.918,23.9275,23.7944,23.8799,99059.0
2016-04-05 13:30:00,25.11,25.16,25.05,25.12,44475.0,23.8704,23.918,23.8134,23.8799,44475.0
2016-04-05 14:00:00,25.12,25.14,25.07,25.13,59757.0,23.8799,23.8989,23.8324,23.8894,59757.0
2016-04-05 14:30:00,25.12,25.17,25.09,25.15,73681.0,23.8799,23.9275,23.8514,23.9085,73681.0
2016-04-05 15:00:00,25.14,25.22,25.11,25.13,77582.0,23.8989,23.975,23.8704,23.8894,77582.0
2016-04-05 15:30:00,25.13,25.15,25.03,25.08,176497.0,23.8894,23.9085,23.7944,23.8419,176497.0
2016-04-06 09:30:00,25.15,25.35,24.74,24.89,112158.0,23.9085,24.0986,23.5187,23.6613,112158.0
2016-04-06 10:00:00,24.88,25.17,24.88,24.97,72996.0,23.6518,23.9275,23.6518,23.7373,72996.0
2016-04-06 10:30:00,24.99,25.34,24.91,25.34,82277.0,23.7564,24.0891,23.6803,24.0891,82277.0
2016-04-06 11:00:00,25.35,25.73,25.35,25.49,109164.0,24.0986,24.4598,24.0986,24.2317,109164.0
2016-04-06 11:30:00,25.53,25.62,25.43,25.55,74927.0,24.2697,24.3553,24.1746,24.2887,74927.0
2016-04-06 12:00:00,25.56,25.59,25.5,25.5,54535.0,24.2982,24.3267,24.2412,24.2412,54535.0
2016-04-06 12:30:00,25.5,25.51,25.45,25.48,76779.0,24.2412,24.2507,24.1936,24.2222,76779.0
2016-04-06 13:00:00,25.48,25.58,25.43,25.47,63920.0,24.2222,24.3172,24.1746,24.2127,63920.0
2016-04-06 13:30:00,25.48,25.51,25.34,25.39,39097.0,24.2222,24.2507,24.0891,24.1366,39097.0
2016-04-06 14:00:00,25.38,25.39,25.04,25.08,75269.0,24.1271,24.1366,23.8039,23.8419,75269.0
2016-04-06 14:30:00,25.1,25.17,24.96,25.16,114916.0,23.8609,23.9275,23.7278,23.918,114916.0
2016-04-06 15:00:00,25.17,25.29,25.14,25.23,49316.0,23.9275,24.0415,23.8989,23.9845,49316.0
2016-04-06 15:30:00,25.23,25.25,25.09,25.1,321930.0,23.9845,24.0035,23.8514,23.8609,321930.0
2016-04-07 09:30:00,24.91,25.0,24.02,24.81,427035.0,23.6803,23.7659,22.8342,23.5852,427035.0
2016-04-07 10:00:00,24.84,24.86,24.39,24.45,282293.0,23.6138,23.6328,23.186,23.243,282293.0
2016-04-07 10:30:00,24.46,24.58,24.33,24.53,120192.0,23.2525,23.3666,23.1289,23.3191,120192.0
2016-04-07 11:00:00,24.52,24.53,24.21,24.28,123939.0,23.3096,23.3191,23.0149,23.0814,123939.0
2016-04-07 11:30:00,24.29,24.5,24.25,24.25,96315.0,23.0909,23.2905,23.0529,23.0529,96315.0
2016-04-07 12:00:00,24.24,24.34,24.08,24.13,149040.0,23.0434,23.1384,22.8913,22.9388,149040.0
2016-04-07 12:30:00,24.12,24.17,23.98,24.11,222281.0,22.9293,22.9768,22.7962,22.9198,222281.0
2016-04-07 13:00:00,24.1,24.23,24.09,24.16,78790.0,22.9103,23.0339,22.9008,22.9673,78790.0
2016-04-07 13:30:00,24.17,24.36,24.09,24.15,57264.0,22.9768,23.1575,22.9008,22.9578,57264.0
2016-04-07 14:00:00,24.16,24.35,24.07,24.35,110270.0,22.9673,23.1479,22.8818,23.1479,110270.0
2016-04-07 14:30:00,24.36,24.38,24.25,24.25,240435.0,23.1575,23.1765,23.0529,23.0529,240435.0
2016-04-07 15:00:00,24.25,24.28,24.21,24.26,193544.0,23.0529,23.0814,23.0149,23.0624,193544.0
2016-04-07 15:30:00,24.26,24.32,24.23,24.27,366160.0,23.0624,23.1194,23.0339,23.0719,366160.0
2016-04-08 09:30:00,24.57,24.97,24.57,24.65,222427.0,23.3571,23.7373,23.3571,23.4331,222427.0
2016-04-08 10:00:00,24.64,24.9,24.64,24.88,211260.0,23.4236,23.6708,23.4236,23.6518,211260.0
2016-04-08 10:30:00,24.88,25.26,24.82,25.07,180774.0,23.6518,24.013,23.5947,23.8324,180774.0
2016-04-08 11:00:00,25.07,25.11,24.99,25.01,72035.0,23.8324,23.8704,23.7564,23.7754,72035.0
2016-04-08 11:30:00,25.0,25.0,24.68,24.72,73784.0,23.7659,23.7659,23.4617,23.4997,73784.0
2016-04-08 12:00:00,24.71,24.78,24.6,24.61,59479.0,23.4902,23.5567,23.3856,23.3951,59479.0
2016-04-08 12:30:00,24.62,24.75,24.59,24.75,48903.0,23.4046,23.5282,23.3761,23.5282,48903.0
2016-04-08 13:00:00,24.75,24.79,24.66,24.7,105849.0,23.5282,23.5662,23.4426,23.4807,105849.0
2016-04-08 13:30:00,24.71,24.73,24.59,24.66,94579.0,23.4902,23.5092,23.3761,23.4426,94579.0
2016-04-08 14:00:00,24.67,24.79,24.67,24.78,76056.0,23.4521,23.5662,23.4521,23.5567,76056.0
2016-04-08 14:30:00,24.79,24.88,24.68,24.7,90306.0,23.5662,23.6518,23.4617,23.4807,90306.0
2016-04-08 15:00:00,24.7,24.72,24.62,24.7,114685.0,23.4807,23.4997,23.4046,23.4807,114685.0
2016-04-08 15:30:00,24.69,24.71,24.63,24.69,475320.0,23.4712,23.4902,23.4141,23.4712,475320.0
2016-04-11 09:30:00,23.74,24.23,23.42,23.92,658032.0,22.5681,23.0339,22.2639,22.7392,658032.0
2016-04-11 10:00:00,23.92,24.24,23.65,23.65,325897.0,22.7392,23.0434,22.4825,22.4825,325897.0
2016-04-11 10:30:00,23.66,23.74,23.28,23.3,251397.0,22.492,22.5681,22.1308,22.1498,251397.0
2016-04-11 11:00:00,23.29,23.32,23.01,23.25,286461.0,22.1403,22.1688,21.8741,22.1022,286461.0
2016-04-11 11:30:00,23.23,23.23,22.82,22.84,331209.0,22.0832,22.0832,21.6935,21.7125,331209.0
2016-04-11 12:00:00,22.84,22.99,22.81,22.86,205418.0,21.7125,21.8551,21.684,21.7315,205418.0
2016-04-11 12:30:00,22.85,23.04,22.81,22.91,159214.0,21.722,21.9026,21.684,21.779,159214.0
2016-04-11 13:00:00,22.91,23.01,22.8,22.81,209617.0,21.779,21.8741,21.6745,21.684,209617.0
2016-04-11 13:30:00,22.82,22.98,22.69,22.96,197547.0,21.6935,21.8456,21.5699,21.8266,197547.0
2016-04-11 14:00:00,22.95,23.04,22.8,22.89,106632.0,21.8171,21.9026,21.6745,21.76,106632.0
2016-04-11 14:30:00,22.89,22.93,22.77,22.87,130315.0,21.76,21.798,21.6459,21.741,130315.0
2016-04-11 15:00:00,22.88,22.88,22.7,22.78,328876.0,21.7505,21.7505,21.5794,21.6555,328876.0
2016-04-11 15:30:00,22.79,22.85,22.66,22.7,370505.0,21.665,21.722,21.5414,21.5794,370505.0
2016-04-12 09:30:00,22.63,22.91,22.1,22.23,366548.0,21.5129,21.779,21.009,21.1326,366548.0
2016-04-12 10:00:00,22.23,22.3,21.86,21.95,258081.0,21.1326,21.1991,20.7809,20.8664,258081.0
2016-04-12 10:30:00,21.96,22.13,21.85,22.01,275687.0,20.8759,21.0375,20.7714,20.9235,275687.0
2016-04-12 11:00:00,22.02,22.35,22.01,22.28,378837.0,20.933,21.2467,20.9235,21.1801,378837.0
2016-04-12 11:30:00,22.27,22.27,22.11,22.21,199829.0,21.1706,21.1706,21.0185,21.1136,199829.0
2016-04-12 12:00:00,22.21,22.3,22.15,22.29,295253.0,21.1136,21.1991,21.0566,21.1896,295253.0
2016-04-12 12:30:00,22.29,22.56,22.27,22.55,318635.0,21.1896,21.4463,21.1706,21.4368,318635.0
2016-04-12 13:00:00,22.55,22.65,22.46,22.63,119416.0,21.4368,21.5319,21.3512,21.5129,119416.0
2016-04-12 13:30:00,22.64,22.68,22.51,22.63,113180.0,21.5224,21.5604,21.3988,21.5129,113180.0
2016-04-12 14:00:00,22.63,22.69,22.46,22.59,159383.0,21.5129,21.5699,21.3512,21.4748,159383.0
2016-04-12 14:30:00,22.58,22.7,22.46,22.7,122960.0,21.4653,21.5794,21.3512,21.5794,122960.0
2016-04-12 15:00:00,22.69,22.74,22.49,22.55,174205.0,21.5699,21.6174,21.3798,21.4368,174205.0
2016-04-12 15:30:00,22.55,22.56,22.25,22.4,480994.0,21.4368,21.4463,21.1516,21.2942,480994.0
2016-04-13 09:30:00,22.72,23.45,22.58,23.38,336224.0,21.5984,22.2924,21.4653,22.2258,336224.0
2016-04-13 10:00:00,23.38,23.63,23.28,23.5,253681.0,22.2258,22.4635,22.1308,22.3399,253681.0
2016-04-13 10:30:00,23.51,23.58,23.39,23.42,287880.0,22.3494,22.416,22.2353,22.2639,287880.0
2016-04-13 11:00:00,23.42,23.69,23.4,23.6,220229.0,22.2639,22.5205,22.2448,22.435,220229.0
2016-04-13 11:30:00,23.62,23.91,23.56,23.9,365902.0,22.454,22.7297,22.3969,22.7202,365902.0
2016-04-13 12:00:00,23.9,23.9,23.58,23.8,230094.0,22.7202,22.7202,22.416,22.6251,230094.0
2016-04-13 12:30:00,23.8,23.86,23.76,23.81,111915.0,22.6251,22.6821,22.5871,22.6346,111915.0
2016-04-13 13:00:00,23.8,23.87,23.71,23.81,189394.0,22.6251,22.6916,22.5395,22.6346,189394.0
2016-04-13 13:30:00,23.81,24.1,23.74,24.01,171294.0,22.6346,22.9103,22.5681,22.8247,171294.0
2016-04-13 14:00:00,24.01,24.35,23.97,24.13,274785.0,22.8247,23.1479,22.7867,22.9388,274785.0
2016-04-13 14:30:00,24.13,24.24,24.02,24.06,281082.0,22.9388,23.0434,22.8342,22.8723,281082.0
2016-04-13 15:00:00,24.06,24.08,23.88,23.88,236444.0,22.8723,22.8913,22.7011,22.7011,236444.0
2016-04-13 15:30:00,23.88,24.2,23.85,24.1,651988.0,22.7011,23.0054,22.6726,22.9103,651988.0
2016-04-14 09:30:00,24.22,24.25,23.46,23.56,149737.0,23.0244,23.0529,22.3019,22.3969,149737.0
2016-04-14 10:00:00,23.55,23.76,23.45,23.69,103603.0,22.3874,22.5871,22.2924,22.5205,103603.0
2016-04-14 10:30:00,23.69,23.72,23.28,23.28,164701.0,22.5205,22.549,22.1308,22.1308,164701.0
2016-04-14 11:00:00,23.27,23.36,23.11,23.22,178109.0,22.1213,22.2068,21.9692,22.0737,178109.0
2016-04-14 11:30:00,23.22,23.52,23.11,23.52,409911.0,22.0737,22.3589,21.9692,22.3589,409911.0
2016-04-14 12:00:00,23.53,23.63,23.45,23.54,83263.0,22.3684,22.4635,22.2924,22.3779,83263.0
2016-04-14 12:30:00,23.54,23.55,23.47,23.5,100835.0,22.3779,22.3874,22.3114,22.3399,100835.0
2016-04-14 13:00:00,23.5,23.51,23.33,23.41,104693.0,22.3399,22.3494,22.1783,22.2544,104693.0
2016-04-14 13:30:00,23.41,23.48,23.33,23.34,119008.0,22.2544,22.3209,22.1783,22.1878,119008.0
2016-04-14 14:00:00,23.34,23.54,23.32,23.49,113459.0,22.1878,22.3779,22.1688,22.3304,113459.0
2016-04-14 14:30:00,23.49,23.51,23.43,23.44,64362.0,22.3304,22.3494,22.2734,22.2829,64362.0
2016-04-14 15:00:00,23.44,23.48,23.36,23.37,83513.0,22.2829,22.3209,22.2068,22.2163,83513.0
2016-04-14 15:30:00,23.38,23.45,23.35,23.36,181269.0,22.2258,22.2924,22.1973,22.2068,181269.0
2016-04-15 09:30:00,23.34,23.46,22.82,23.04,157489.0,22.1878,22.3019,21.6935,21.9026,157489.0
2016-04-15 10:00:00,23.03,23.27,22.87,23.23,152123.0,21.8931,22.1213,21.741,22.0832,152123.0
2016-04-15 10:30:00,23.24,23.53,23.17,23.37,215610.0,22.0927,22.3684,22.0262,22.2163,215610.0
2016-04-15 11:00:00,23.37,23.5,23.36,23.4,94119.0,22.2163,22.3399,22.2068,22.2448,94119.0
2016-04-15 11:30:00,23.41,23.5,23.37,23.44,195646.0,22.2544,22.3399,22.2163,22.2829,195646.0
2016-04-15 12:00:00,23.43,23.52,23.36,23.5,86934.0,22.2734,22.3589,22.2068,22.3399,86934.0
2016-04-15 12:30:00,23.49,23.52,23.38,23.39,92492.0,22.3304,22.3589,22.2258,22.2353,92492.0
2016-04-15 13:00:00,23.39,23.41,23.17,23.22,112922.0,22.2353,22.2544,22.0262,22.0737,112922.0
2016-04-15 13:30:00,23.21,23.36,23.11,23.33,119924.0,22.0642,22.2068,21.9692,22.1783,119924.0
2016-04-15 14:00:00,23.33,23.35,23.19,23.22,78170.0,22.1783,22.1973,22.0452,22.0737,78170.0
2016-04-15 14:30:00,23.22,23.25,23.16,23.17,96554.0,22.0737,22.1022,22.0167,22.0262,96554.0
2016-04-15 15:00:00,23.17,23.18,23.01,23.05,127083.0,22.0262,22.0357,21.8741,21.9121,127083.0
2016-04-15 15:30:00,23.05,23.07,22.87,22.93,382828.0,21.9121,21.9311,21.741,21.798,382828.0
2016-04-18 09:30:00,22.75,23.41,22.57,23.33,152631.0,21.6269,22.2544,21.4558,22.1783,152631.0
2016-04-18 10:00:00,23.32,23.86,23.31,23.66,152696.0,22.1688,22.6821,22.1593,22.492,152696.0
2016-04-18 10:30:00,23.64,23.66,23.19,23.23,96783.0,22.473,22.492,22.0452,22.0832,96783.0
2016-04-18 11:00:00,23.21,23.31,23.13,23.27,161872.0,22.0642,22.1593,21.9882,22.1213,161872.0
2016-04-18 11:30:00,23.28,23.45,23.21,23.32,91942.0,22.1308,22.2924,22.0642,22.1688,91942.0
2016-04-18 12:00:00,23.32,23.39,23.19,23.32,199320.0,22.1688,22.2353,22.0452,22.1688,199320.0
2016-04-18 12:30:00,23.31,23.41,23.27,23.38,82682.0,22.1593,22.2544,22.1213,22.2258,82682.0
2016-04-18 13:00:00,23.38,23.5,23.21,23.3,169843.0,22.2258,22.3399,22.0642,22.1498,169843.0
2016-04-18 13:30:00,23.3,23.35,23.23,23.29,78569.0,22.1498,22.1973,22.0832,22.1403,78569.0
2016-04-18 14:00:00,23.27,23.29,23.13,23.2,95337.0,22.1213,22.1403,21.9882,22.0547,95337.0
2016-04-18 14:30:00,23.21,23.4,23.21,23.3,131888.0,22.0642,22.2448,22.0642,22.1498,131888.0
2016-04-18 15:00:00,23.3,23.35,23.29,23.35,66724.0,22.1498,22.1973,22.1403,22.1973,66724.0
2016-04-18 15:30:00,23.36,23.38,23.25,23.32,209971.0,22.2068,22.2258,22.1022,22.1688,209971.0
2016-04-19 09:30:00,23.56,23.93,23.33,23.93,139301.0,22.3969,22.7487,22.1783,22.7487,139301.0
2016-04-19 10:00:00,23.92,24.24,23.86,24.08,209652.0,22.7392,23.0434,22.6821,22.8913,209652.0
2016-04-19 10:30:00,24.09,24.13,23.79,23.81,104497.0,22.9008,22.9388,22.6156,22.6346,104497.0
2016-04-19 11:00:00,23.8,23.82,23.54,23.58,119905.0,22.6251,22.6441,22.3779,22.416,119905.0
2016-04-19 11:30:00,23.58,23.66,23.25,23.3,113826.0,22.416,22.492,22.1022,22.1498,113826.0
2016-04-19 12:00:00,23.32,23.36,22.95,23.22,139653.0,22.1688,22.2068,21.8171,22.0737,139653.0
2016-04-19 12:30:00,23.21,23.21,22.95,23.03,140195.0,22.0642,22.0642,21.8171,21.8931,140195.0
2016-04-19 13:00:00,23.03,23.29,23.03,23.19,86858.0,21.8931,22.1403,21.8931,22.0452,86858.0
2016-04-19 13:30:00,23.2,23.37,23.19,23.34,112440.0,22.0547,22.2163,22.0452,22.1878,112440.0
2016-04-19 14:00:00,23.34,23.42,23.24,23.26,114292.0,22.1878,22.2639,22.0927,22.1118,114292.0
2016-04-19 14:30:00,23.26,23.35,23.13,23.14,103277.0,22.1118,22.1973,21.9882,21.9977,103277.0
2016-04-19 15:00:00,23.15,23.26,23.09,23.09,138258.0,22.0072,22.1118,21.9501,21.9501,138258.0
2016-04-19 15:30:00,23.09,23.15,23.01,23.09,285357.0,21.9501,22.0072,21.8741,21.9501,285357.0
2016-04-20 09:30:00,22.79,23.09,22.77,23.01,173435.0,21.665,21.9501,21.6459,21.8741,173435.0
2016-04-20 10:00:00,22.99,23.0,22.68,22.7,258366.0,21.8551,21.8646,21.5604,21.5794,258366.0
2016-04-20 10:30:00,22.71,22.82,22.39,22.6,244281.0,21.5889,21.6935,21.2847,21.4843,244281.0
2016-04-20 11:00:00,22.57,22.81,22.47,22.73,158451.0,21.4558,21.684,21.3608,21.6079,158451.0
2016-04-20 11:30:00,22.72,22.73,22.51,22.56,102109.0,21.5984,21.6079,21.3988,21.4463,102109.0
2016-04-20 12:00:00,22.57,22.74,22.54,22.68,107374.0,21.4558,21.6174,21.4273,21.5604,107374.0
2016-04-20 12:30:00,22.67,22.74,22.6,22.7,405647.0,21.5509,21.6174,21.4843,21.5794,405647.0
2016-04-20 13:00:00,22.71,23.01,22.71,22.99,96394.0,21.5889,21.8741,21.5889,21.8551,96394.0
2016-04-20 13:30:00,22.99,23.16,22.99,23.02,99106.0,21.8551,22.0167,21.8551,21.8836,99106.0
2016-04-20 14:00:00,23.02,23.2,23.0,23.18,68740.0,21.8836,22.0547,21.8646,22.0357,68740.0
2016-04-20 14:30:00,23.17,23.3,23.16,23.19,103062.0,22.0262,22.1498,22.0167,22.0452,103062.0
2016-04-20 15:00:00,23.19,23.23,23.16,23.23,121096.0,22.0452,22.0832,22.0167,22.0832,121096.0
2016-04-20 15:30:00,23.23,23.24,23.15,23.2,319964.0,22.0832,22.0927,22.0072,22.0547,319964.0
2016-04-21 09:30:00,23.26,23.48,22.96,23.19,195007.0,22.1118,22.3209,21.8266,22.0452,195007.0
2016-04-21 10:00:00,23.17,23.65,23.1,23.6,269992.0,22.0262,22.4825,21.9597,22.435,269992.0
2016-04-21 10:30:00,23.59,23.95,23.52,23.82,147976.0,22.4255,22.7677,22.3589,22.6441,147976.0
2016-04-21 11:00:00,23.82,24.29,23.82,24.23,246601.0,22.6441,23.0909,22.6441,23.0339,246601.0
2016-04-21 11:30:00,24.24,24.3,24.05,24.07,148684.0,23.0434,23.1004,22.8628,22.8818,148684.0
2016-04-21 12:00:00,24.07,24.11,23.93,23.99,130643.0,22.8818,22.9198,22.7487,22.8057,130643.0
2016-04-21 12:30:00,23.99,24.11,23.96,24.03,120862.0,22.8057,22.9198,22.7772,22.8437,120862.0
2016-04-21 13:00:00,24.0,24.03,23.9,24.0,99664.0,22.8152,22.8437,22.7202,22.8152,99664.0
2016-04-21 13:30:00,24.0,24.01,23.89,23.98,96440.0,22.8152,22.8247,22.7107,22.7962,96440.0
2016-04-21 14:00:00,23.98,23.99,23.78,23.97,114859.0,22.7962,22.8057,22.6061,22.7867,114859.0
2016-04-21 14:30:00,23.97,24.02,23.9,24.01,150655.0,22.7867,22.8342,22.7202,22.8247,150655.0
2016-04-21 15:00:00,24.01,24.03,23.95,23.96,157054.0,22.8247,22.8437,22.7677,22.7772,157054.0
2016-04-21 15:30:00,23.97,24.07,23.94,24.04,318912.0,22.7867,22.8818,22.7582,22.8532,318912.0
2016-04-22 09:30:00,24.07,25.29,23.88,25.29,355353.0,22.8818,24.0415,22.7011,24.0415,355353.0
2016-04-22 10:00:00,25.29,25.74,25.26,25.54,264344.0,24.0415,24.4693,24.013,24.2792,264344.0
2016-04-22 10:30:00,25.54,25.64,24.78,24.8,291497.0,24.2792,24.3743,23.5567,23.5757,291497.0
2016-04-22 11:00:00,24.79,24.92,24.69,24.88,144708.0,23.5662,23.6898,23.4712,23.6518,144708.0
2016-04-22 11:30:00,24.88,25.13,24.85,24.99,169127.0,23.6518,23.8894,23.6233,23.7564,169127.0
2016-04-22 12:00:00,24.98,25.07,24.88,24.99,114589.0,23.7468,23.8324,23.6518,23.7564,114589.0
2016-04-22 12:30:00,24.98,25.07,24.96,25.02,100424.0,23.7468,23.8324,23.7278,23.7849,100424.0
2016-04-22 13:00:00,25.01,25.03,24.9,24.99,115619.0,23.7754,23.7944,23.6708,23.7564,115619.0
2016-04-22 13:30:00,25.0,25.11,24.98,25.05,107169.0,23.7659,23.8704,23.7468,23.8134,107169.0
2016-04-22 14:00:00,25.05,25.18,25.04,25.17,138402.0,23.8134,23.937,23.8039,23.9275,138402.0
2016-04-22 14:30:00,25.16,25.19,24.96,24.99,206836.0,23.918,23.9465,23.7278,23.7564,206836.0
2016-04-22 15:00:00,24.99,25.01,24.93,24.98,187886.0,23.7564,23.7754,23.6993,23.7468,187886.0
2016-04-22 15:30:00,24.98,25.07,24.97,25.03,560039.0,23.7468,23.8324,23.7373,23.7944,560039.0
2016-04-25 09:30:00,24.93,25.34,24.77,24.99,238467.0,23.6993,24.0891,23.5472,23.7564,238467.0
2016-04-25 10:00:00,24.99,25.14,24.9,25.01,161203.0,23.7564,23.8989,23.6708,23.7754,161203.0
2016-04-25 10:30:00,24.99,25.0,24.53,24.64,189469.0,23.7564,23.7659,23.3191,23.4236,189469.0
2016-04-25 11:00:00,24.62,24.72,24.33,24.46,245942.0,23.4046,23.4997,23.1289,23.2525,245942.0
2016-04-25 11:30:00,24.45,24.55,24.25,24.27,289469.0,23.243,23.3381,23.0529,23.0719,289469.0
2016-04-25 12:00:00,24.27,24.36,24.03,24.05,110276.0,23.0719,23.1575,22.8437,22.8628,110276.0
2016-04-25 12:30:00,24.06,24.15,23.93,24.14,139278.0,22.8723,22.9578,22.7487,22.9483,139278.0
2016-04-25 13:00:00,24.15,24.46,24.13,24.38,182899.0,22.9578,23.2525,22.9388,23.1765,182899.0
2016-04-25 13:30:00,24.38,24.4,24.2,24.2,333111.0,23.1765,23.1955,23.0054,23.0054,333111.0
2016-04-25 14:00:00,24.2,24.26,24.05,24.14,105133.0,23.0054,23.0624,22.8628,22.9483,105133.0
2016-04-25 14:30:00,24.14,24.18,23.92,23.93,102241.0,22.9483,22.9863,22.7392,22.7487,102241.0
2016-04-25 15:00:00,23.93,24.1,23.92,24.06,229939.0,22.7487,22.9103,22.7392,22.8723,229939.0
2016-04-25 15:30:00,24.06,24.11,23.98,23.99,431773.0,22.8723,22.9198,22.7962,22.8057,431773.0
2016-04-26 09:30:00,23.99,24.23,23.76,23.95,303462.0,22.8057,23.0339,22.5871,22.7677,303462.0
2016-04-26 10:00:00,23.94,24.32,23.63,23.63,156515.0,22.7582,23.1194,22.4635,22.4635,156515.0
2016-04-26 10:30:00,23.64,23.81,23.57,23.73,133512.0,22.473,22.6346,22.4065,22.5586,133512.0
2016-04-26 11:00:00,23.73,24.11,23.72,24.08,114521.0,22.5586,22.9198,22.549,22.8913,114521.0
2016-04-26 11:30:00,24.07,24.1,23.95,23.95,91734.0,22.8818,22.9103,22.7677,22.7677,91734.0
2016-04-26 12:00:00,23.96,24.11,23.94,24.05,90094.0,22.7772,22.9198,22.7582,22.8628,90094.0
2016-04-26 12:30:00,24.04,24.06,23.92,24.01,89197.0,22.8532,22.8723,22.7392,22.8247,89197.0
2016-04-26 13:00:00,24.02,24.21,24.0,24.2,77182.0,22.8342,23.0149,22.8152,23.0054,77182.0
2016-04-26 13:30:00,24.17,24.2,24.1,24.18,90993.0,22.9768,23.0054,22.9103,22.9863,90993.0
2016-04-26 14:00:00,24.19,24.2,24.07,24.12,178760.0,22.9958,23.0054,22.8818,22.9293,178760.0
2016-04-26 14:30:00,24.12,24.31,24.1,24.28,78184.0,22.9293,23.1099,22.9103,23.0814,78184.0
2016-04-26 15:00:00,24.3,24.44,24.3,24.35,99445.0,23.1004,23.2335,23.1004,23.1479,99445.0
2016-04-26 15:30:00,24.34,24.39,24.32,24.38,178104.0,23.1384,23.186,23.1194,23.1765,178104.0
2016-04-27 09:30:00,24.31,25.07,24.03,25.04,169850.0,23.1099,23.8324,22.8437,23.8039,169850.0
2016-04-27 10:00:00,25.04,25.15,24.93,25.06,146111.0,23.8039,23.9085,23.6993,23.8229,146111.0
2016-04-27 10:30:00,25.06,25.06,24.56,24.78,97901.0,23.8229,23.8229,23.3476,23.5567,97901.0
2016-04-27 11:00:00,24.8,25.04,24.76,24.84,128860.0,23.5757,23.8039,23.5377,23.6138,128860.0
2016-04-27 11:30:00,24.83,25.02,24.82,25.01,167680.0,23.6043,23.7849,23.5947,23.7754,167680.0
2016-04-27 12:00:00,25.01,25.07,24.99,25.01,149564.0,23.7754,23.8324,23.7564,23.7754,149564.0
2016-04-27 12:30:00,25.0,25.08,24.99,25.04,103137.0,23.7659,23.8419,23.7564,23.8039,103137.0
2016-04-27 13:00:00,25.07,25.21,25.05,25.18,102872.0,23.8324,23.9655,23.8134,23.937,102872.0
2016-04-27 13:30:00,25.16,25.18,25.09,25.15,130680.0,23.918,23.937,23.8514,23.9085,130680.0
2016-04-27 14:00:00,25.14,25.47,25.08,25.2,255514.0,23.8989,24.2127,23.8419,23.956,255514.0
2016-04-27 14:30:00,25.21,25.3,25.19,25.29,164273.0,23.9655,24.051,23.9465,24.0415,164273.0
2016-04-27 15:00:00,25.29,25.39,25.27,25.38,177123.0,24.0415,24.1366,24.0225,24.1271,177123.0
2016-04-27 15:30:00,25.39,25.46,25.32,25.46,538219.0,24.1366,24.2032,24.0701,24.2032,538219.0
2016-04-28 09:30:00,25.12,25.79,25.05,25.76,169642.0,23.8799,24.5169,23.8134,24.4883,169642.0
2016-04-28 10:00:00,25.76,25.96,25.73,25.81,266670.0,24.4883,24.6785,24.4598,24.5359,266670.0
2016-04-28 10:30:00,25.82,25.87,25.7,25.78,124583.0,24.5454,24.5929,24.4313,24.5074,124583.0
2016-04-28 11:00:00,25.76,25.84,25.73,25.83,115049.0,24.4883,24.5644,24.4598,24.5549,115049.0
2016-04-28 11:30:00,25.83,25.85,25.7,25.7,236607.0,24.5549,24.5739,24.4313,24.4313,236607.0
2016-04-28 12:00:00,25.71,25.79,25.62,25.78,159812.0,24.4408,24.5169,24.3553,24.5074,159812.0
2016-04-28 12:30:00,25.77,25.91,25.73,25.9,86957.0,24.4978,24.6309,24.4598,24.6214,86957.0
2016-04-28 13:00:00,25.9,25.91,25.79,25.83,59573.0,24.6214,24.6309,24.5169,24.5549,59573.0
2016-04-28 13:30:00,25.82,25.9,25.82,25.87,54188.0,24.5454,24.6214,24.5454,24.5929,54188.0
2016-04-28 14:00:00,25.86,25.86,25.71,25.75,82412.0,24.5834,24.5834,24.4408,24.4788,82412.0
2016-04-28 14:30:00,25.74,25.82,25.58,25.62,72922.0,24.4693,24.5454,24.3172,24.3553,72922.0
2016-04-28 15:00:00,25.6,25.63,25.05,25.06,164719.0,24.3362,24.3648,23.8134,23.8229,164719.0
2016-04-28 15:30:00,25.06,25.2,25.04,25.13,254384.0,23.8229,23.956,23.8039,23.8894,254384.0
2016-04-29 09:30:00,25.13,25.18,24.52,24.53,88051.0,23.8894,23.937,23.3096,23.3191,88051.0
2016-04-29 10:00:00,24.5,25.04,24.47,24.83,97921.0,23.2905,23.8039,23.262,23.6043,97921.0
2016-04-29 10:30:00,24.84,25.1,24.75,24.9,109927.0,23.6138,23.8609,23.5282,23.6708,109927.0
2016-04-29 11:00:00,24.92,25.04,24.7,24.7,85365.0,23.6898,23.8039,23.4807,23.4807,85365.0
2016-04-29 11:30:00,24.69,24.77,24.45,24.75,89779.0,23.4712,23.5472,23.243,23.5282,89779.0
2016-04-29 12:00:00,24.75,24.78,24.46,24.68,65383.0,23.5282,23.5567,23.2525,23.4617,65383.0
2016-04-29 12:30:00,24.66,24.77,24.61,24.68,67625.0,23.4426,23.5472,23.3951,23.4617,67625.0
2016-04-29 13:00:00,24.69,24.96,24.68,24.94,97040.0,23.4712,23.7278,23.4617,23.7088,97040.0
2016-04-29 13:30:00,24.94,24.94,24.77,24.84,51955.0,23.7088,23.7088,23.5472,23.6138,51955.0
2016-04-29 14:00:00,24.82,24.87,24.6,24.81,88755.0,23.5947,23.6423,23.3856,23.5852,88755.0
2016-04-29 14:30:00,24.82,24.82,24.61,24.78,83898.0,23.5947,23.5947,23.3951,23.5567,83898.0
2016-04-29 15:00:00,24.77,24.97,24.75,24.9,107140.0,23.5472,23.7373,23.5282,23.6708,107140.0
2016-04-29 15:30:00,24.9,25.12,24.88,25.1,388497.0,23.6708,23.8799,23.6518,23.8609,388497.0
2016-05-02 09:30:00,25.16,25.44,24.97,25.24,107354.0,23.918,24.1841,23.7373,23.994,107354.0
2016-05-02 10:00:00,25.24,25.52,25.09,25.36,292902.0,23.994,24.2602,23.8514,24.1081,292902.0
2016-05-02 10:30:00,25.37,25.37,24.74,24.83,97543.0,24.1176,24.1176,23.5187,23.6043,97543.0
2016-05-02 11:00:00,24.83,24.97,24.73,24.8,76430.0,23.6043,23.7373,23.5092,23.5757,76430.0
2016-05-02 11:30:00,24.81,25.06,24.8,24.86,48203.0,23.5852,23.8229,23.5757,23.6328,48203.0
2016-05-02 12:00:00,24.85,24.9,24.71,24.73,40058.0,23.6233,23.6708,23.4902,23.5092,40058.0
2016-05-02 12:30:00,24.73,24.89,24.72,24.89,64301.0,23.5092,23.6613,23.4997,23.6613,64301.0
2016-05-02 13:00:00,24.89,25.13,24.87,25.11,42466.0,23.6613,23.8894,23.6423,23.8704,42466.0
2016-05-02 13:30:00,25.12,25.13,24.92,24.95,86300.0,23.8799,23.8894,23.6898,23.7183,86300.0
2016-05-02 14:00:00,24.95,25.07,24.83,24.88,129096.0,23.7183,23.8324,23.6043,23.6518,129096.0
2016-05-02 14:30:00,24.89,24.91,24.69,24.76,120349.0,23.6613,23.6803,23.4712,23.5377,120349.0
2016-05-02 15:00:00,24.76,24.76,24.62,24.62,120351.0,23.5377,23.5377,23.4046,23.4046,120351.0
2016-05-02 15:30:00,24.63,24.69,24.58,24.63,300233.0,23.4141,23.4712,23.3666,23.4141,300233.0
2016-05-03 09:30:00,24.3,24.34,23.0,23.25,259188.0,23.1004,23.1384,21.8646,22.1022,259188.0
2016-05-03 10:00:00,23.25,23.65,23.11,23.49,240107.0,22.1022,22.4825,21.9692,22.3304,240107.0
2016-05-03 10:30:00,23.5,23.54,23.14,23.19,180559.0,22.3399,22.3779,21.9977,22.0452,180559.0
2016-05-03 11:00:00,23.2,23.42,23.17,23.28,98439.0,22.0547,22.2639,22.0262,22.1308,98439.0
2016-05-03 11:30:00,23.26,23.73,23.23,23.7,104235.0,22.1118,22.5586,22.0832,22.53,104235.0
2016-05-03 12:00:00,23.7,23.7,23.41,23.49,116428.0,22.53,22.53,22.2544,22.3304,116428.0
2016-05-03 12:30:00,23.49,23.77,23.49,23.75,200483.0,22.3304,22.5966,22.3304,22.5776,200483.0
2016-05-03 13:00:00,23.77,23.97,23.74,23.96,142338.0,22.5966,22.7867,22.5681,22.7772,142338.0
2016-05-03 13:30:00,23.95,24.1,23.88,23.88,132652.0,22.7677,22.9103,22.7011,22.7011,132652.0
2016-05-03 14:00:00,23.88,23.88,23.64,23.75,158796.0,22.7011,22.7011,22.473,22.5776,158796.0
2016-05-03 14:30:00,23.75,23.99,23.74,23.86,223125.0,22.5776,22.8057,22.5681,22.6821,223125.0
2016-05-03 15:00:00,23.86,24.03,23.74,23.81,332870.0,22.6821,22.8437,22.5681,22.6346,332870.0
2016-05-03 15:30:00,23.81,23.84,23.52,23.54,752132.0,22.6346,22.6631,22.3589,22.3779,752132.0
2016-05-04 09:30:00,25.3,25.75,24.66,25.44,1694170.0,24.051,24.4788,23.4426,24.1841,1694170.0
2016-05-04 10:00:00,25.45,25.47,25.0,25.01,715627.0,24.1936,24.2127,23.7659,23.7754,715627.0
2016-05-04 10:30:00,25.0,25.03,24.42,24.63,802145.0,23.7659,23.7944,23.2145,23.4141,802145.0
2016-05-04 11:00:00,24.63,24.82,24.28,24.36,340420.0,23.4141,23.5947,23.0814,23.1575,340420.0
2016-05-04 11:30:00,24.37,24.87,24.36,24.84,198379.0,23.167,23.6423,23.1575,23.6138,198379.0
2016-05-04 12:00:00,24.85,24.93,24.66,24.88,196563.0,23.6233,23.6993,23.4426,23.6518,196563.0
2016-05-04 12:30:00,24.89,24.99,24.61,24.63,120484.0,23.6613,23.7564,23.3951,23.4141,120484.0
2016-05-04 13:00:00,24.63,24.74,24.42,24.74,169536.0,23.4141,23.5187,23.2145,23.5187,169536.0
2016-05-04 13:30:00,24.74,25.11,24.74,25.0,346769.0,23.5187,23.8704,23.5187,23.7659,346769.0
2016-05-04 14:00:00,25.0,25.17,24.87,25.1,183857.0,23.7659,23.9275,23.6423,23.8609,183857.0
2016-05-04 14:30:00,25.09,25.18,24.98,25.0,241513.0,23.8514,23.937,23.7468,23.7659,241513.0
2016-05-04 15:00:00,25.0,25.07,24.95,25.03,404038.0,23.7659,23.8324,23.7183,23.7944,404038.0
2016-05-04 15:30:00,25.04,25.18,25.01,25.02,844772.0,23.8039,23.937,23.7754,23.7849,844772.0
2016-05-05 09:30:00,25.05,26.25,24.9,26.24,445705.0,23.8134,24.9542,23.6708,24.9446,445705.0
2016-05-05 10:00:00,26.24,26.32,25.56,25.6,338177.0,24.9446,25.0207,24.2982,24.3362,338177.0
2016-05-05 10:30:00,25.6,25.72,25.44,25.56,341229.0,24.3362,24.4503,24.1841,24.2982,341229.0
2016-05-05 11:00:00,25.53,25.7,25.37,25.48,163902.0,24.2697,24.4313,24.1176,24.2222,163902.0
2016-05-05 11:30:00,25.49,25.73,25.46,25.65,200509.0,24.2317,24.4598,24.2032,24.3838,200509.0
2016-05-05 12:00:00,25.64,25.85,25.62,25.8,131222.0,24.3743,24.5739,24.3553,24.5264,131222.0
2016-05-05 12:30:00,25.8,25.82,25.59,25.64,138252.0,24.5264,24.5454,24.3267,24.3743,138252.0
2016-05-05 13:00:00,25.64,25.65,25.38,25.5,184766.0,24.3743,24.3838,24.1271,24.2412,184766.0
2016-05-05 13:30:00,25.5,25.64,25.48,25.62,190914.0,24.2412,24.3743,24.2222,24.3553,190914.0
2016-05-05 14:00:00,25.61,25.66,25.46,25.53,186806.0,24.3457,24.3933,24.2032,24.2697,186806.0
2016-05-05 14:30:00,25.52,25.77,25.48,25.6,224258.0,24.2602,24.4978,24.2222,24.3362,224258.0
2016-05-05 15:00:00,25.59,25.64,25.49,25.6,184361.0,24.3267,24.3743,24.2317,24.3362,184361.0
2016-05-05 15:30:00,25.6,25.61,25.37,25.4,1197212.0,24.3362,24.3457,24.1176,24.1461,1197212.0
2016-05-06 09:30:00,25.2,25.86,24.99,25.61,418009.0,23.956,24.5834,23.7564,24.3457,418009.0
2016-05-06 10:00:00,25.61,26.01,25.58,25.82,173295.0,24.3457,24.726,24.3172,24.5454,173295.0
2016-05-06 10:30:00,25.81,25.89,25.67,25.69,126938.0,24.5359,24.6119,24.4028,24.4218,126938.0
2016-05-06 11:00:00,25.7,25.86,25.68,25.7,163732.0,24.4313,24.5834,24.4123,24.4313,163732.0
2016-05-06 11:30:00,25.71,25.71,25.58,25.61,132173.0,24.4408,24.4408,24.3172,24.3457,132173.0
2016-05-06 12:00:00,25.61,25.69,25.6,25.66,98116.0,24.3457,24.4218,24.3362,24.3933,98116.0
2016-05-06 12:30:00,25.67,25.84,25.65,25.83,91164.0,24.4028,24.5644,24.3838,24.5549,91164.0
2016-05-06 13:00:00,25.82,25.84,25.69,25.71,103707.0,24.5454,24.5644,24.4218,24.4408,103707.0
2016-05-06 13:30:00,25.72,25.79,25.71,25.78,109921.0,24.4503,24.5169,24.4408,24.5074,109921.0
2016-05-06 14:00:00,25.78,25.88,25.74,25.88,237602.0,24.5074,24.6024,24.4693,24.6024,237602.0
2016-05-06 14:30:00,25.88,26.02,25.86,25.94,189684.0,24.6024,24.7355,24.5834,24.6595,189684.0
2016-05-06 15:00:00,25.92,26.16,25.91,26.13,215565.0,24.6404,24.8686,24.6309,24.8401,215565.0
2016-05-06 15:30:00,26.13,26.2,26.05,26.16,316295.0,24.8401,24.9066,24.764,24.8686,316295.0
2016-05-09 09:30:00,26.16,26.47,25.66,25.86,330084.0,24.8686,25.1633,24.3933,24.5834,330084.0
2016-05-09 10:00:00,25.89,25.99,25.69,25.89,194240.0,24.6119,24.707,24.4218,24.6119,194240.0
2016-05-09 10:30:00,25.89,25.91,25.58,25.61,172941.0,24.6119,24.6309,24.3172,24.3457,172941.0
2016-05-09 11:00:00,25.59,25.8,25.35,25.63,232736.0,24.3267,24.5264,24.0986,24.3648,232736.0
2016-05-09 11:30:00,25.62,25.76,25.48,25.75,159531.0,24.3553,24.4883,24.2222,24.4788,159531.0
2016-05-09 12:00:00,25.74,25.77,25.51,25.64,149673.0,24.4693,24.4978,24.2507,24.3743,149673.0
2016-05-09 12:30:00,25.63,25.84,25.59,25.83,96220.0,24.3648,24.5644,24.3267,24.5549,96220.0
2016-05-09 13:00:00,25.83,26.04,25.82,25.96,132508.0,24.5549,24.7545,24.5454,24.6785,132508.0
2016-05-09 13:30:00,25.95,26.02,25.82,25.89,96626.0,24.669,24.7355,24.5454,24.6119,96626.0
2016-05-09 14:00:00,25.88,25.88,25.73,25.81,83164.0,24.6024,24.6024,24.4598,24.5359,83164.0
2016-05-09 14:30:00,25.82,25.95,25.75,25.92,103564.0,24.5454,24.669,24.4788,24.6404,103564.0
2016-05-09 15:00:00,25.92,26.01,25.91,25.96,194580.0,24.6404,24.726,24.6309,24.6785,194580.0
2016-05-09 15:30:00,25.96,25.97,25.74,25.79,377896.0,24.6785,24.688,24.4693,24.5169,377896.0
2016-05-10 09:30:00,26.04,26.74,25.43,26.58,400574.0,24.7545,25.42,24.1746,25.2679,400574.0
2016-05-10 10:00:00,26.59,26.6,26.17,26.36,238726.0,25.2774,25.2869,24.8781,25.0587,238726.0
2016-05-10 10:30:00,26.37,26.44,26.22,26.41,254902.0,25.0682,25.1348,24.9256,25.1063,254902.0
2016-05-10 11:00:00,26.41,26.47,26.06,26.24,230751.0,25.1063,25.1633,24.7735,24.9446,230751.0
2016-05-10 11:30:00,26.24,26.33,26.18,26.28,122474.0,24.9446,25.0302,24.8876,24.9827,122474.0
2016-05-10 12:00:00,26.28,26.58,26.26,26.5,139930.0,24.9827,25.2679,24.9637,25.1918,139930.0
2016-05-10 12:30:00,26.51,26.51,26.39,26.48,90675.0,25.2013,25.2013,25.0872,25.1728,90675.0
2016-05-10 13:00:00,26.48,26.51,26.38,26.38,91022.0,25.1728,25.2013,25.0777,25.0777,91022.0
2016-05-10 13:30:00,26.39,26.49,26.37,26.42,102502.0,25.0872,25.1823,25.0682,25.1158,102502.0
2016-05-10 14:00:00,26.42,26.44,26.34,26.36,110866.0,25.1158,25.1348,25.0397,25.0587,110866.0
2016-05-10 14:30:00,26.35,26.45,26.32,26.33,161033.0,25.0492,25.1443,25.0207,25.0302,161033.0
2016-05-10 15:00:00,26.33,26.4,26.26,26.34,239386.0,25.0302,25.0967,24.9637,25.0397,239386.0
2016-05-10 15:30:00,26.34,26.43,26.31,26.41,329165.0,25.0397,25.1253,25.0112,25.1063,329165.0
2016-05-11 09:30:00,26.28,26.58,26.21,26.26,152851.0,24.9827,25.2679,24.9161,24.9637,152851.0
2016-05-11 10:00:00,26.25,26.52,26.17,26.52,118648.0,24.9542,25.2108,24.8781,25.2108,118648.0
2016-05-11 10:30:00,26.52,26.96,26.52,26.83,188504.0,25.2108,25.6291,25.2108,25.5055,188504.0
2016-05-11 11:00:00,26.83,26.95,26.62,26.86,150570.0,25.5055,25.6196,25.3059,25.534,150570.0
2016-05-11 11:30:00,26.85,27.12,26.76,26.99,199074.0,25.5245,25.7812,25.439,25.6576,199074.0
2016-05-11 12:00:00,26.98,26.98,26.72,26.83,174903.0,25.6481,25.6481,25.4009,25.5055,174903.0
2016-05-11 12:30:00,26.82,26.84,26.61,26.62,105834.0,25.496,25.515,25.2964,25.3059,105834.0
2016-05-11 13:00:00,26.62,26.68,26.55,26.55,84390.0,25.3059,25.3629,25.2393,25.2393,84390.0
2016-05-11 13:30:00,26.55,26.6,26.37,26.38,86525.0,25.2393,25.2869,25.0682,25.0777,86525.0
2016-05-11 14:00:00,26.37,26.37,26.1,26.2,132662.0,25.0682,25.0682,24.8116,24.9066,132662.0
2016-05-11 14:30:00,26.19,26.25,25.99,26.01,162256.0,24.8971,24.9542,24.707,24.726,162256.0
2016-05-11 15:00:00,26.01,26.25,26.0,26.2,271030.0,24.726,24.9542,24.7165,24.9066,271030.0
2016-05-11 15:30:00,26.2,26.3,26.09,26.14,426889.0,24.9066,25.0017,24.8021,24.8496,426889.0
2016-05-12 09:30:00,26.42,26.63,25.58,25.66,123219.0,25.1158,25.3154,24.3172,24.3933,123219.0
2016-05-12 10:00:00,25.67,25.9,25.57,25.82,144136.0,24.4028,24.6214,24.3077,24.5454,144136.0
2016-05-12 10:30:00,25.8,25.8,25.44,25.49,179892.0,24.5264,24.5264,24.1841,24.2317,179892.0
2016-05-12 11:00:00,25.48,25.48,25.16,25.28,214394.0,24.2222,24.2222,23.918,24.032,214394.0
2016-05-12 11:30:00,25.28,25.33,25.01,25.01,95328.0,24.032,24.0796,23.7754,23.7754,95328.0
2016-05-12 12:00:00,25.03,25.21,25.0,25.16,105615.0,23.7944,23.9655,23.7659,23.918,105615.0
2016-05-12 12:30:00,25.17,25.22,25.09,25.18,52833.0,23.9275,23.975,23.8514,23.937,52833.0
2016-05-12 13:00:00,25.18,25.22,25.06,25.21,115236.0,23.937,23.975,23.8229,23.9655,115236.0
2016-05-12 13:30:00,25.2,25.21,24.97,25.06,142861.0,23.956,23.9655,23.7373,23.8229,142861.0
2016-05-12 14:00:00,25.06,25.38,25.06,25.09,182248.0,23.8229,24.1271,23.8229,23.8514,182248.0
2016-05-12 14:30:00,25.09,25.19,25.0,25.13,130479.0,23.8514,23.9465,23.7659,23.8894,130479.0
2016-05-12 15:00:00,25.12,25.16,24.89,24.91,228030.0,23.8799,23.918,23.6613,23.6803,228030.0
2016-05-12 15:30:00,24.91,24.93,24.66,24.79,629191.0,23.6803,23.6993,23.4426,23.5662,629191.0
2016-05-13 09:30:00,24.63,25.21,24.39,24.42,123275.0,23.4141,23.9655,23.186,23.2145,123275.0
2016-05-13 10:00:00,24.42,24.82,24.42,24.49,145455.0,23.2145,23.5947,23.2145,23.281,145455.0
2016-05-13 10:30:00,24.47,24.71,24.3,24.69,165984.0,23.262,23.4902,23.1004,23.4712,165984.0
2016-05-13 11:00:00,24.69,24.94,24.51,24.71,151440.0,23.4712,23.7088,23.3,23.4902,151440.0
2016-05-13 11:30:00,24.73,24.82,24.46,24.51,111073.0,23.5092,23.5947,23.2525,23.3,111073.0
2016-05-13 12:00:00,24.52,24.66,24.5,24.62,71540.0,23.3096,23.4426,23.2905,23.4046,71540.0
2016-05-13 12:30:00,24.63,24.65,24.21,24.28,60688.0,23.4141,23.4331,23.0149,23.0814,60688.0
2016-05-13 13:00:00,24.3,24.36,24.24,24.27,89071.0,23.1004,23.1575,23.0434,23.0719,89071.0
2016-05-13 13:30:00,24.27,24.33,23.93,23.97,240145.0,23.0719,23.1289,22.7487,22.7867,240145.0
2016-05-13 14:00:00,23.97,24.12,23.93,24.02,200038.0,22.7867,22.9293,22.7487,22.8342,200038.0
2016-05-13 14:30:00,24.01,24.05,23.89,24.01,153463.0,22.8247,22.8628,22.7107,22.8247,153463.0
2016-05-13 15:00:00,24.02,24.17,23.97,24.1,196719.0,22.8342,22.9768,22.7867,22.9103,196719.0
2016-05-13 15:30:00,24.1,24.15,24.06,24.12,412608.0,22.9103,22.9578,22.8723,22.9293,412608.0
2016-05-16 09:30:00,24.28,24.7,23.95,23.95,131112.0,23.0814,23.4807,22.7677,22.7677,131112.0
2016-05-16 10:00:00,23.96,24.65,23.95,24.47,116074.0,22.7772,23.4331,22.7677,23.262,116074.0
2016-05-16 10:30:00,24.46,24.71,24.36,24.63,95057.0,23.2525,23.4902,23.1575,23.4141,95057.0
2016-05-16 11:00:00,24.64,24.75,24.33,24.44,92580.0,23.4236,23.5282,23.1289,23.2335,92580.0
2016-05-16 11:30:00,24.43,24.79,24.42,24.78,99352.0,23.224,23.5662,23.2145,23.5567,99352.0
2016-05-16 12:00:00,24.78,24.79,24.58,24.71,164441.0,23.5567,23.5662,23.3666,23.4902,164441.0
2016-05-16 12:30:00,24.71,24.79,24.66,24.74,89145.0,23.4902,23.5662,23.4426,23.5187,89145.0
2016-05-16 13:00:00,24.75,24.86,24.68,24.77,80992.0,23.5282,23.6328,23.4617,23.5472,80992.0
2016-05-16 13:30:00,24.78,24.92,24.76,24.85,105021.0,23.5567,23.6898,23.5377,23.6233,105021.0
2016-05-16 14:00:00,24.86,24.99,24.8,24.98,121533.0,23.6328,23.7564,23.5757,23.7468,121533.0
2016-05-16 14:30:00,24.99,25.04,24.97,25.02,146200.0,23.7564,23.8039,23.7373,23.7849,146200.0
2016-05-16 15:00:00,25.01,25.04,24.94,24.95,148146.0,23.7754,23.8039,23.7088,23.7183,148146.0
2016-05-16 15:30:00,24.95,25.05,24.94,25.03,338473.0,23.7183,23.8134,23.7088,23.7944,338473.0
2016-05-17 09:30:00,25.09,26.8,25.03,26.7,476088.0,23.8514,25.477,23.7944,25.3819,476088.0
2016-05-17 10:00:00,26.69,26.69,26.13,26.34,257627.0,25.3724,25.3724,24.8401,25.0397,257627.0
2016-05-17 10:30:00,26.33,26.58,26.0,26.42,270873.0,25.0302,25.2679,24.7165,25.1158,270873.0
2016-05-17 11:00:00,26.42,26.78,26.41,26.61,245681.0,25.1158,25.458,25.1063,25.2964,245681.0
2016-05-17 11:30:00,26.64,26.85,26.59,26.72,167252.0,25.3249,25.5245,25.2774,25.4009,167252.0
2016-05-17 12:00:00,26.72,26.72,26.28,26.3,144844.0,25.4009,25.4009,24.9827,25.0017,144844.0
2016-05-17 12:30:00,26.29,26.43,26.19,26.32,100510.0,24.9922,25.1253,24.8971,25.0207,100510.0
2016-05-17 13:00:00,26.32,26.51,26.24,26.46,82305.0,25.0207,25.2013,24.9446,25.1538,82305.0
2016-05-17 13:30:00,26.47,26.47,26.12,26.12,79503.0,25.1633,25.1633,24.8306,24.8306,79503.0
2016-05-17 14:00:00,26.12,26.25,25.89,26.01,199189.0,24.8306,24.9542,24.6119,24.726,199189.0
2016-05-17 14:30:00,26.02,26.02,25.79,25.9,222112.0,24.7355,24.7355,24.5169,24.6214,222112.0
2016-05-17 15:00:00,25.9,26.1,25.85,25.88,243104.0,24.6214,24.8116,24.5739,24.6024,243104.0
2016-05-17 15:30:00,25.89,25.98,25.86,25.96,506132.0,24.6119,24.6975,24.5834,24.6785,506132.0
2016-05-18 09:30:00,26.07,26.54,25.76,26.19,114074.0,24.783,25.2298,24.4883,24.8971,114074.0
2016-05-18 10:00:00,26.17,26.55,26.11,26.54,103625.0,24.8781,25.2393,24.8211,25.2298,103625.0
2016-05-18 10:30:00,26.51,26.51,26.09,26.1,112694.0,25.2013,25.2013,24.8021,24.8116,112694.0
2016-05-18 11:00:00,26.1,26.27,25.98,26.16,146856.0,24.8116,24.9732,24.6975,24.8686,146856.0
2016-05-18 11:30:00,26.16,26.34,26.07,26.18,70931.0,24.8686,25.0397,24.783,24.8876,70931.0
2016-05-18 12:00:00,26.16,26.2,26.0,26.02,34895.0,24.8686,24.9066,24.7165,24.7355,34895.0
2016-05-18 12:30:00,26.04,26.31,26.03,26.29,74149.0,24.7545,25.0112,24.745,24.9922,74149.0
2016-05-18 13:00:00,26.31,26.32,26.14,26.2,65342.0,25.0112,25.0207,24.8496,24.9066,65342.0
2016-05-18 13:30:00,26.19,26.59,26.19,26.51,181687.0,24.8971,25.2774,24.8971,25.2013,181687.0
2016-05-18 14:00:00,26.48,26.51,26.14,26.18,186412.0,25.1728,25.2013,24.8496,24.8876,186412.0
2016-05-18 14:30:00,26.16,26.38,26.06,26.26,132434.0,24.8686,25.0777,24.7735,24.9637,132434.0
2016-05-18 15:00:00,26.26,26.38,26.12,26.2,151156.0,24.9637,25.0777,24.8306,24.9066,151156.0
2016-05-18 15:30:00,26.21,26.26,26.09,26.15,363361.0,24.9161,24.9637,24.8021,24.8591,363361.0
2016-05-19 09:30:00,26.12,26.47,25.69,25.74,141382.0,24.8306,25.1633,24.4218,24.4693,141382.0
2016-05-19 10:00:00,25.74,25.85,25.32,25.58,118905.0,24.4693,24.5739,24.0701,24.3172,118905.0
2016-05-19 10:30:00,25.58,25.67,25.31,25.4,147862.0,24.3172,24.4028,24.0606,24.1461,147862.0
2016-05-19 11:00:00,25.41,25.72,25.39,25.66,102510.0,24.1556,24.4503,24.1366,24.3933,102510.0
2016-05-19 11:30:00,25.68,25.72,25.52,25.71,102928.0,24.4123,24.4503,24.2602,24.4408,102928.0
2016-05-19 12:00:00,25.72,26.1,25.69,26.08,172274.0,24.4503,24.8116,24.4218,24.7925,172274.0
2016-05-19 12:30:00,26.1,26.22,26.02,26.08,118695.0,24.8116,24.9256,24.7355,24.7925,118695.0
2016-05-19 13:00:00,26.09,26.28,26.04,26.19,83127.0,24.8021,24.9827,24.7545,24.8971,83127.0
2016-05-19 13:30:00,26.19,26.37,26.18,26.35,49915.0,24.8971,25.0682,24.8876,25.0492,49915.0
2016-05-19 14:00:00,26.34,26.49,26.27,26.49,126512.0,25.0397,25.1823,24.9732,25.1823,126512.0
2016-05-19 14:30:00,26.49,26.52,26.4,26.42,117682.0,25.1823,25.2108,25.0967,25.1158,117682.0
2016-05-19 15:00:00,26.41,26.55,26.39,26.43,153569.0,25.1063,25.2393,25.0872,25.1253,153569.0
2016-05-19 15:30:00,26.43,26.48,26.29,26.3,398031.0,25.1253,25.1728,24.9922,25.0017,398031.0
2016-05-20 09:30:00,26.42,26.89,26.2,26.34,117377.0,25.1158,25.5626,24.9066,25.0397,117377.0
2016-05-20 10:00:00,26.36,26.57,26.32,26.53,166934.0,25.0587,25.2584,25.0207,25.2203,166934.0
2016-05-20 10:30:00,26.52,26.91,26.5,26.78,156706.0,25.2108,25.5816,25.1918,25.458,156706.0
2016-05-20 11:00:00,26.79,26.97,26.78,26.86,139020.0,25.4675,25.6386,25.458,25.534,139020.0
2016-05-20 11:30:00,26.88,27.05,26.84,26.97,129753.0,25.5531,25.7147,25.515,25.6386,129753.0
2016-05-20 12:00:00,26.98,27.0,26.9,26.98,119434.0,25.6481,25.6671,25.5721,25.6481,119434.0
2016-05-20 12:30:00,26.98,27.08,26.95,27.04,147280.0,25.6481,25.7432,25.6196,25.7052,147280.0
2016-05-20 13:00:00,27.05,27.09,26.98,27.05,142078.0,25.7147,25.7527,25.6481,25.7147,142078.0
2016-05-20 13:30:00,27.04,27.19,26.99,27.07,162792.0,25.7052,25.8477,25.6576,25.7337,162792.0
2016-05-20 14:00:00,27.07,27.37,27.07,27.36,114438.0,25.7337,26.0189,25.7337,26.0094,114438.0
2016-05-20 14:30:00,27.37,27.49,27.25,27.44,242176.0,26.0189,26.1329,25.9048,26.0854,242176.0
2016-05-20 15:00:00,27.44,27.44,27.3,27.33,215431.0,26.0854,26.0854,25.9523,25.9808,215431.0
2016-05-20 15:30:00,27.32,27.4,27.3,27.34,527571.0,25.9713,26.0474,25.9523,25.9903,527571.0
2016-05-23 09:30:00,27.29,27.65,27.29,27.49,115371.0,25.9428,26.285,25.9428,26.1329,115371.0
2016-05-23 10:00:00,27.52,27.56,27.12,27.25,179888.0,26.1615,26.1995,25.7812,25.9048,179888.0
2016-05-23 10:30:00,27.27,27.43,27.23,27.43,172511.0,25.9238,26.0759,25.8858,26.0759,172511.0
2016-05-23 11:00:00,27.43,27.62,27.41,27.55,107194.0,26.0759,26.2565,26.0569,26.19,107194.0
2016-05-23 11:30:00,27.54,27.56,27.24,27.33,179221.0,26.1805,26.1995,25.8953,25.9808,179221.0
2016-05-23 12:00:00,27.34,27.53,27.31,27.41,172526.0,25.9903,26.171,25.9618,26.0569,172526.0
2016-05-23 12:30:00,27.39,27.55,27.39,27.55,67354.0,26.0379,26.19,26.0379,26.19,67354.0
2016-05-23 13:00:00,27.56,27.7,27.54,27.57,78607.0,26.1995,26.3326,26.1805,26.209,78607.0
2016-05-23 13:30:00,27.56,27.58,27.34,27.35,97586.0,26.1995,26.2185,25.9903,25.9998,97586.0
2016-05-23 14:00:00,27.35,27.59,27.35,27.58,83011.0,25.9998,26.228,25.9998,26.2185,83011.0
2016-05-23 14:30:00,27.58,27.59,27.3,27.33,97701.0,26.2185,26.228,25.9523,25.9808,97701.0
2016-05-23 15:00:00,27.32,27.33,27.26,27.27,129698.0,25.9713,25.9808,25.9143,25.9238,129698.0
2016-05-23 15:30:00,27.27,27.37,27.27,27.35,303080.0,25.9238,26.0189,25.9238,25.9998,303080.0
2016-05-24 09:30:00,27.56,27.77,26.54,26.8,175423.0,26.1995,26.3991,25.2298,25.477,175423.0
2016-05-24 10:00:00,26.8,27.43,26.8,27.18,317360.0,25.477,26.0759,25.477,25.8382,317360.0
2016-05-24 10:30:00,27.17,27.25,26.93,27.25,227181.0,25.8287,25.9048,25.6006,25.9048,227181.0
2016-05-24 11:00:00,27.25,27.41,27.15,27.16,99665.0,25.9048,26.0569,25.8097,25.8192,99665.0
2016-05-24 11:30:00,27.18,27.26,27.12,27.26,78140.0,25.8382,25.9143,25.7812,25.9143,78140.0
2016-05-24 12:00:00,27.25,27.45,27.23,27.28,130906.0,25.9048,26.0949,25.8858,25.9333,130906.0
2016-05-24 12:30:00,27.27,27.35,27.19,27.27,46414.0,25.9238,25.9998,25.8477,25.9238,46414.0
2016-05-24 13:00:00,27.28,27.5,27.25,27.43,73082.0,25.9333,26.1424,25.9048,26.0759,73082.0
2016-05-24 13:30:00,27.42,27.43,27.33,27.4,96304.0,26.0664,26.0759,25.9808,26.0474,96304.0
2016-05-24 14:00:00,27.39,27.41,27.17,27.22,121702.0,26.0379,26.0569,25.8287,25.8763,121702.0
2016-05-24 14:30:00,27.22,27.34,27.18,27.24,96494.0,25.8763,25.9903,25.8382,25.8953,96494.0
2016-05-24 15:00:00,27.24,27.42,27.22,27.35,134289.0,25.8953,26.0664,25.8763,25.9998,134289.0
2016-05-24 15:30:00,27.35,27.35,27.2,27.23,421379.0,25.9998,25.9998,25.8573,25.8858,421379.0
2016-05-25 09:30:00,27.5,27.76,27.3,27.57,159528.0,26.1424,26.3896,25.9523,26.209,159528.0
2016-05-25 10:00:00,27.57,27.76,27.55,27.69,80645.0,26.209,26.3896,26.19,26.3231,80645.0
2016-05-25 10:30:00,27.69,27.76,27.62,27.69,143705.0,26.3231,26.3896,26.2565,26.3231,143705.0
2016-05-25 11:00:00,27.68,27.79,27.67,27.76,157325.0,26.3136,26.4181,26.3041,26.3896,157325.0
2016-05-25 11:30:00,27.74,28.16,27.74,28.13,254358.0,26.3706,26.7699,26.3706,26.7413,254358.0
2016-05-25 12:00:00,28.14,28.14,27.94,28.05,98713.0,26.7509,26.7509,26.5607,26.6653,98713.0
2016-05-25 12:30:00,28.04,28.44,28.04,28.31,449613.0,26.6558,27.036,26.6558,26.9125,449613.0
2016-05-25 13:00:00,28.31,28.35,28.18,28.26,185407.0,26.9125,26.9505,26.7889,26.8649,185407.0
2016-05-25 13:30:00,28.26,28.37,28.21,28.25,222155.0,26.8649,26.9695,26.8174,26.8554,222155.0
2016-05-25 14:00:00,28.26,28.28,28.18,28.23,161806.0,26.8649,26.8839,26.7889,26.8364,161806.0
2016-05-25 14:30:00,28.23,28.26,28.17,28.22,141823.0,26.8364,26.8649,26.7794,26.8269,141823.0
2016-05-25 15:00:00,28.21,28.3,28.19,28.3,196889.0,26.8174,26.903,26.7984,26.903,196889.0
2016-05-25 15:30:00,28.29,28.41,28.21,28.23,432862.0,26.8934,27.0075,26.8174,26.8364,432862.0
2016-05-26 09:30:00,28.34,28.38,27.57,27.91,197760.0,26.941,26.979,26.209,26.5322,197760.0
2016-05-26 10:00:00,27.92,28.06,27.81,28.0,165481.0,26.5417,26.6748,26.4371,26.6178,165481.0
2016-05-26 10:30:00,28.0,28.02,27.69,27.75,176439.0,26.6178,26.6368,26.3231,26.3801,176439.0
2016-05-26 11:00:00,27.73,27.93,27.71,27.93,92040.0,26.3611,26.5512,26.3421,26.5512,92040.0
2016-05-26 11:30:00,27.93,27.93,27.71,27.75,103281.0,26.5512,26.5512,26.3421,26.3801,103281.0
2016-05-26 12:00:00,27.75,27.85,27.73,27.85,58371.0,26.3801,26.4752,26.3611,26.4752,58371.0
2016-05-26 12:30:00,27.85,28.0,27.85,27.92,73020.0,26.4752,26.6178,26.4752,26.5417,73020.0
2016-05-26 13:00:00,27.93,27.94,27.83,27.85,46780.0,26.5512,26.5607,26.4562,26.4752,46780.0
2016-05-26 13:30:00,27.86,28.05,27.82,28.01,121020.0,26.4847,26.6653,26.4466,26.6273,121020.0
2016-05-26 14:00:00,28.01,28.03,27.98,28.01,104153.0,26.6273,26.6463,26.5987,26.6273,104153.0
2016-05-26 14:30:00,28.0,28.13,28.0,28.08,78050.0,26.6178,26.7413,26.6178,26.6938,78050.0
2016-05-26 15:00:00,28.08,28.26,28.0,28.26,151201.0,26.6938,26.8649,26.6178,26.8649,151201.0
2016-05-26 15:30:00,28.27,28.36,28.22,28.23,410213.0,26.8744,26.96,26.8269,26.8364,410213.0
2016-05-27 09:30:00,28.21,28.74,28.14,28.56,116713.0,26.8174,27.3212,26.7509,27.1501,116713.0
2016-05-27 10:00:00,28.57,29.23,28.51,28.93,177563.0,27.1596,27.787,27.1026,27.5019,177563.0
2016-05-27 10:30:00,28.92,29.09,28.75,28.86,80395.0,27.4923,27.654,27.3307,27.4353,80395.0
2016-05-27 11:00:00,28.86,28.9,28.67,28.77,60262.0,27.4353,27.4733,27.2547,27.3498,60262.0
2016-05-27 11:30:00,28.78,28.89,28.77,28.87,75228.0,27.3593,27.4638,27.3498,27.4448,75228.0
2016-05-27 12:00:00,28.88,28.88,28.75,28.82,48574.0,27.4543,27.4543,27.3307,27.3973,48574.0
2016-05-27 12:30:00,28.83,28.9,28.75,28.83,82059.0,27.4068,27.4733,27.3307,27.4068,82059.0
2016-05-27 13:00:00,28.84,28.85,28.61,28.63,240931.0,27.4163,27.4258,27.1976,27.2167,240931.0
2016-05-27 13:30:00,28.64,28.76,28.54,28.75,70801.0,27.2262,27.3402,27.1311,27.3307,70801.0
2016-05-27 14:00:00,28.75,28.87,28.7,28.73,84911.0,27.3307,27.4448,27.2832,27.3117,84911.0
2016-05-27 14:30:00,28.74,28.75,28.69,28.7,62449.0,27.3212,27.3307,27.2737,27.2832,62449.0
2016-05-27 15:00:00,28.69,28.77,28.65,28.76,100890.0,27.2737,27.3498,27.2357,27.3402,100890.0
2016-05-27 15:30:00,28.77,28.84,28.7,28.8,319330.0,27.3498,27.4163,27.2832,27.3783,319330.0
2016-05-31 09:30:00,28.97,29.43,28.77,29.27,98219.0,27.5399,27.9772,27.3498,27.8251,98219.0
2016-05-31 10:00:00,29.26,29.77,29.26,29.63,204579.0,27.8156,28.3004,27.8156,28.1673,204579.0
2016-05-31 10:30:00,29.64,29.75,29.48,29.74,402486.0,28.1768,28.2814,28.0247,28.2719,402486.0
2016-05-31 11:00:00,29.74,29.77,29.47,29.68,131984.0,28.2719,28.3004,28.0152,28.2148,131984.0
2016-05-31 11:30:00,29.67,29.67,29.48,29.5,94343.0,28.2053,28.2053,28.0247,28.0437,94343.0
2016-05-31 12:00:00,29.51,29.58,29.42,29.58,129108.0,28.0532,28.1198,27.9677,28.1198,129108.0
2016-05-31 12:30:00,29.58,29.67,29.55,29.56,85919.0,28.1198,28.2053,28.0912,28.1008,85919.0
2016-05-31 13:00:00,29.56,29.75,29.52,29.7,66896.0,28.1008,28.2814,28.0627,28.2338,66896.0
2016-05-31 13:30:00,29.7,29.95,29.67,29.93,112787.0,28.2338,28.4715,28.2053,28.4525,112787.0
2016-05-31 14:00:00,29.93,29.95,29.63,29.71,208141.0,28.4525,28.4715,28.1673,28.2433,208141.0
2016-05-31 14:30:00,29.72,29.72,29.6,29.7,149014.0,28.2529,28.2529,28.1388,28.2338,149014.0
2016-05-31 15:00:00,29.7,29.86,29.65,29.84,204286.0,28.2338,28.3859,28.1863,28.3669,204286.0
2016-05-31 15:30:00,29.84,30.07,29.83,30.0,495442.0,28.3669,28.5856,28.3574,28.519,495442.0
2016-06-01 09:30:00,29.77,30.44,29.5,30.28,241010.0,28.3004,28.9373,28.0437,28.7852,241010.0
2016-06-01 10:00:00,30.3,30.39,29.88,30.09,343695.0,28.8042,28.8898,28.405,28.6046,343695.0
2016-06-01 10:30:00,30.1,30.16,29.68,29.86,301560.0,28.6141,28.6711,28.2148,28.3859,301560.0
2016-06-01 11:00:00,29.85,30.1,29.76,29.89,305466.0,28.3764,28.6141,28.2909,28.4145,305466.0
2016-06-01 11:30:00,29.89,29.91,29.51,29.54,184548.0,28.4145,28.4335,28.0532,28.0817,184548.0
2016-06-01 12:00:00,29.54,30.11,29.53,30.1,211922.0,28.0817,28.6236,28.0722,28.6141,211922.0
2016-06-01 12:30:00,30.1,30.12,29.9,30.08,351952.0,28.6141,28.6331,28.424,28.5951,351952.0
2016-06-01 13:00:00,30.07,30.07,29.93,29.94,115612.0,28.5856,28.5856,28.4525,28.462,115612.0
2016-06-01 13:30:00,29.93,30.0,29.8,29.93,148738.0,28.4525,28.519,28.3289,28.4525,148738.0
2016-06-01 14:00:00,29.93,30.11,29.87,30.06,158086.0,28.4525,28.6236,28.3954,28.5761,158086.0
2016-06-01 14:30:00,30.05,30.35,30.04,30.35,258502.0,28.5666,28.8518,28.5571,28.8518,258502.0
2016-06-01 15:00:00,30.35,30.38,30.19,30.36,231491.0,28.8518,28.8803,28.6997,28.8613,231491.0
2016-06-01 15:30:00,30.37,30.53,30.31,30.45,532809.0,28.8708,29.0229,28.8137,28.9468,532809.0
2016-06-02 09:30:00,30.26,30.9,29.99,30.79,143862.0,28.7662,29.3746,28.5095,29.27,143862.0
2016-06-02 10:00:00,30.79,30.91,30.52,30.6,301691.0,29.27,29.3841,29.0134,29.0894,301691.0
2016-06-02 10:30:00,30.6,30.64,30.3,30.54,270875.0,29.0894,29.1274,28.8042,29.0324,270875.0
2016-06-02 11:00:00,30.55,30.79,30.54,30.73,104502.0,29.0419,29.27,29.0324,29.213,104502.0
2016-06-02 11:30:00,30.73,30.97,30.68,30.93,71519.0,29.213,29.4411,29.1655,29.4031,71519.0
2016-06-02 12:00:00,30.92,30.94,30.77,30.78,80764.0,29.3936,29.4126,29.251,29.2605,80764.0
2016-06-02 12:30:00,30.76,30.83,30.74,30.83,63541.0,29.2415,29.3081,29.2225,29.3081,63541.0
2016-06-02 13:00:00,30.83,30.85,30.75,30.81,75719.0,29.3081,29.3271,29.232,29.289,75719.0
2016-06-02 13:30:00,30.82,30.97,30.8,30.97,80230.0,29.2986,29.4411,29.2795,29.4411,80230.0
2016-06-02 14:00:00,30.97,31.04,30.91,30.98,140490.0,29.4411,29.5077,29.3841,29.4507,140490.0
2016-06-02 14:30:00,30.97,31.1,30.96,31.04,84265.0,29.4411,29.5647,29.4316,29.5077,84265.0
2016-06-02 15:00:00,31.04,31.1,30.97,31.08,254863.0,29.5077,29.5647,29.4411,29.5457,254863.0
2016-06-02 15:30:00,31.09,31.2,31.06,31.18,482866.0,29.5552,29.6598,29.5267,29.6408,482866.0
2016-06-03 09:30:00,31.05,31.23,29.79,29.87,257623.0,29.5172,29.6883,28.3194,28.3954,257623.0
2016-06-03 10:00:00,29.87,30.04,29.75,29.93,306072.0,28.3954,28.5571,28.2814,28.4525,306072.0
2016-06-03 10:30:00,29.93,30.06,29.87,30.0,201355.0,28.4525,28.5761,28.3954,28.519,201355.0
2016-06-03 11:00:00,30.01,30.25,30.01,30.05,219939.0,28.5285,28.7567,28.5285,28.5666,219939.0
2016-06-03 11:30:00,30.05,30.29,30.0,30.15,203920.0,28.5666,28.7947,28.519,28.6616,203920.0
2016-06-03 12:00:00,30.17,30.24,29.97,30.13,253791.0,28.6806,28.7472,28.4905,28.6426,253791.0
2016-06-03 12:30:00,30.13,30.14,29.88,29.9,196161.0,28.6426,28.6521,28.405,28.424,196161.0
2016-06-03 13:00:00,29.9,30.16,29.87,30.13,165542.0,28.424,28.6711,28.3954,28.6426,165542.0
2016-06-03 13:30:00,30.13,30.29,30.08,30.14,194703.0,28.6426,28.7947,28.5951,28.6521,194703.0
2016-06-03 14:00:00,30.15,30.21,30.04,30.2,128812.0,28.6616,28.7187,28.5571,28.7092,128812.0
2016-06-03 14:30:00,30.19,30.41,30.19,30.35,173942.0,28.6997,28.9088,28.6997,28.8518,173942.0
2016-06-03 15:00:00,30.35,30.45,30.32,30.41,221484.0,28.8518,28.9468,28.8232,28.9088,221484.0
2016-06-03 15:30:00,30.4,30.44,30.23,30.38,440479.0,28.8993,28.9373,28.7377,28.8803,440479.0
2016-06-06 09:30:00,30.75,31.87,30.65,31.41,558906.0,29.232,30.2967,29.1369,29.8594,558906.0
2016-06-06 10:00:00,31.42,31.95,31.23,31.75,530411.0,29.8689,30.3728,29.6883,30.1826,530411.0
2016-06-06 10:30:00,31.76,32.02,31.75,32.01,237425.0,30.1921,30.4393,30.1826,30.4298,237425.0
2016-06-06 11:00:00,32.01,32.05,31.76,31.97,474542.0,30.4298,30.4678,30.1921,30.3918,474542.0
2016-06-06 11:30:00,31.97,32.08,31.85,31.93,303502.0,30.3918,30.4963,30.2777,30.3538,303502.0
2016-06-06 12:00:00,31.93,32.0,31.76,31.89,177452.0,30.3538,30.4203,30.1921,30.3157,177452.0
2016-06-06 12:30:00,31.86,31.88,31.66,31.71,139240.0,30.2872,30.3062,30.0971,30.1446,139240.0
2016-06-06 13:00:00,31.72,32.1,31.72,32.02,149516.0,30.1541,30.5154,30.1541,30.4393,149516.0
2016-06-06 13:30:00,32.02,32.22,32.02,32.15,159614.0,30.4393,30.6294,30.4393,30.5629,159614.0
2016-06-06 14:00:00,32.16,32.45,32.15,32.39,320448.0,30.5724,30.8481,30.5629,30.791,320448.0
2016-06-06 14:30:00,32.39,32.49,32.23,32.39,235551.0,30.791,30.8861,30.6389,30.791,235551.0
2016-06-06 15:00:00,32.39,32.5,32.38,32.43,256350.0,30.791,30.8956,30.7815,30.8291,256350.0
2016-06-06 15:30:00,32.43,32.67,32.43,32.57,654228.0,30.8291,31.0572,30.8291,30.9622,654228.0
2016-06-07 09:30:00,32.86,33.13,32.6,32.93,315722.0,31.2378,31.4945,30.9907,31.3044,315722.0
2016-06-07 10:00:00,32.94,33.43,32.79,33.39,249249.0,31.3139,31.7797,31.1713,31.7417,249249.0
2016-06-07 10:30:00,33.4,33.68,33.33,33.59,302392.0,31.7512,32.0174,31.6846,31.9318,302392.0
2016-06-07 11:00:00,33.59,33.61,33.27,33.4,204390.0,31.9318,31.9508,31.6276,31.7512,204390.0
2016-06-07 11:30:00,33.41,33.68,33.3,33.6,184378.0,31.7607,32.0174,31.6561,31.9413,184378.0
2016-06-07 12:00:00,33.61,33.8,33.55,33.62,152871.0,31.9508,32.1314,31.8938,31.9603,152871.0
2016-06-07 12:30:00,33.61,33.9,33.61,33.89,103184.0,31.9508,32.2265,31.9508,32.217,103184.0
2016-06-07 13:00:00,33.9,34.11,33.86,34.08,175712.0,32.2265,32.4261,32.1885,32.3976,175712.0
2016-06-07 13:30:00,34.08,34.23,34.03,34.08,142179.0,32.3976,32.5402,32.3501,32.3976,142179.0
2016-06-07 14:00:00,34.08,34.36,34.07,34.16,353700.0,32.3976,32.6638,32.3881,32.4737,353700.0
2016-06-07 14:30:00,34.16,34.24,34.05,34.2,257006.0,32.4737,32.5497,32.3691,32.5117,257006.0
2016-06-07 15:00:00,34.19,34.38,34.14,34.38,344915.0,32.5022,32.6828,32.4547,32.6828,344915.0
2016-06-07 15:30:00,34.37,34.38,34.22,34.28,826416.0,32.6733,32.6828,32.5307,32.5877,826416.0
2016-06-08 09:30:00,34.47,34.8,34.31,34.67,311876.0,32.7684,33.0821,32.6163,32.9585,311876.0
2016-06-08 10:00:00,34.66,34.76,34.37,34.39,444820.0,32.949,33.044,32.6733,32.6923,444820.0
2016-06-08 10:30:00,34.37,34.49,34.21,34.26,294613.0,32.6733,32.7874,32.5212,32.5687,294613.0
2016-06-08 11:00:00,34.27,34.28,33.94,34.05,186939.0,32.5782,32.5877,32.2645,32.3691,186939.0
2016-06-08 11:30:00,34.06,34.43,34.06,34.16,159689.0,32.3786,32.7303,32.3786,32.4737,159689.0
2016-06-08 12:00:00,34.16,34.38,34.14,34.27,77326.0,32.4737,32.6828,32.4547,32.5782,77326.0
2016-06-08 12:30:00,34.28,34.3,34.18,34.25,86105.0,32.5877,32.6068,32.4927,32.5592,86105.0
2016-06-08 13:00:00,34.25,34.33,34.17,34.31,90431.0,32.5592,32.6353,32.4832,32.6163,90431.0
2016-06-08 13:30:00,34.32,34.48,34.31,34.4,114425.0,32.6258,32.7779,32.6163,32.7018,114425.0
2016-06-08 14:00:00,34.4,34.41,34.22,34.33,107796.0,32.7018,32.7113,32.5307,32.6353,107796.0
2016-06-08 14:30:00,34.31,34.34,34.26,34.3,122427.0,32.6163,32.6448,32.5687,32.6068,122427.0
2016-06-08 15:00:00,34.3,34.33,34.22,34.3,249460.0,32.6068,32.6353,32.5307,32.6068,249460.0
2016-06-08 15:30:00,34.3,34.38,34.27,34.35,503130.0,32.6068,32.6828,32.5782,32.6543,503130.0
2016-06-09 09:30:00,34.18,34.33,33.65,34.19,140255.0,32.4927,32.6353,31.9888,32.5022,140255.0
2016-06-09 10:00:00,34.17,34.3,33.87,34.0,139869.0,32.4832,32.6068,32.198,32.3216,139869.0
2016-06-09 10:30:00,33.99,34.18,33.97,34.11,344024.0,32.3121,32.4927,32.293,32.4261,344024.0
2016-06-09 11:00:00,34.11,34.35,34.1,34.27,72330.0,32.4261,32.6543,32.4166,32.5782,72330.0
2016-06-09 11:30:00,34.27,34.4,34.23,34.25,79589.0,32.5782,32.7018,32.5402,32.5592,79589.0
2016-06-09 12:00:00,34.25,34.29,34.13,34.21,50439.0,32.5592,32.5973,32.4452,32.5212,50439.0
2016-06-09 12:30:00,34.21,34.29,34.15,34.23,31023.0,32.5212,32.5973,32.4642,32.5402,31023.0
2016-06-09 13:00:00,34.24,34.37,34.17,34.22,153956.0,32.5497,32.6733,32.4832,32.5307,153956.0
2016-06-09 13:30:00,34.24,34.29,34.1,34.2,87360.0,32.5497,32.5973,32.4166,32.5117,87360.0
2016-06-09 14:00:00,34.21,34.26,34.16,34.2,106401.0,32.5212,32.5687,32.4737,32.5117,106401.0
2016-06-09 14:30:00,34.2,34.3,34.15,34.17,140971.0,32.5117,32.6068,32.4642,32.4832,140971.0
2016-06-09 15:00:00,34.18,34.22,34.17,34.2,101101.0,32.4927,32.5307,32.4832,32.5117,101101.0
2016-06-09 15:30:00,34.2,34.22,34.15,34.2,251458.0,32.5117,32.5307,32.4642,32.5117,251458.0
2016-06-10 09:30:00,33.68,33.94,32.94,33.08,134366.0,32.0174,32.2645,31.3139,31.447,134366.0
2016-06-10 10:00:00,33.02,33.13,32.81,32.99,140722.0,31.3899,31.4945,31.1903,31.3614,140722.0
2016-06-10 10:30:00,32.99,33.02,32.76,32.8,119588.0,31.3614,31.3899,31.1428,31.1808,119588.0
2016-06-10 11:00:00,32.82,33.09,32.78,32.82,206947.0,31.1998,31.4565,31.1618,31.1998,206947.0
2016-06-10 11:30:00,32.81,32.86,32.6,32.62,200592.0,31.1903,31.2378,30.9907,31.0097,200592.0
2016-06-10 12:00:00,32.62,32.82,32.58,32.8,94275.0,31.0097,31.1998,30.9717,31.1808,94275.0
2016-06-10 12:30:00,32.81,32.87,32.69,32.69,164382.0,31.1903,31.2474,31.0762,31.0762,164382.0
2016-06-10 13:00:00,32.7,32.84,32.61,32.82,65119.0,31.0857,31.2188,31.0002,31.1998,65119.0
2016-06-10 13:30:00,32.83,33.05,32.79,32.8,195086.0,31.2093,31.4185,31.1713,31.1808,195086.0
2016-06-10 14:00:00,32.8,33.03,32.77,33.01,106694.0,31.1808,31.3995,31.1523,31.3804,106694.0
2016-06-10 14:30:00,33.03,33.09,32.94,32.95,85624.0,31.3995,31.4565,31.3139,31.3234,85624.0
2016-06-10 15:00:00,32.96,33.0,32.83,32.86,180220.0,31.3329,31.3709,31.2093,31.2378,180220.0
2016-06-10 15:30:00,32.87,32.92,32.82,32.86,312333.0,31.2474,31.2949,31.1998,31.2378,312333.0
2016-06-13 09:30:00,32.17,32.91,31.95,32.02,193132.0,30.5819,31.2854,30.3728,30.4393,193132.0
2016-06-13 10:00:00,32.02,32.24,31.95,32.05,224542.0,30.4393,30.6485,30.3728,30.4678,224542.0
2016-06-13 10:30:00,32.05,32.41,32.05,32.11,218100.0,30.4678,30.8101,30.4678,30.5249,218100.0
2016-06-13 11:00:00,32.11,32.35,32.08,32.33,131279.0,30.5249,30.753,30.4963,30.734,131279.0
2016-06-13 11:30:00,32.34,32.47,32.15,32.16,105046.0,30.7435,30.8671,30.5629,30.5724,105046.0
2016-06-13 12:00:00,32.16,32.3,32.11,32.18,105794.0,30.5724,30.7055,30.5249,30.5914,105794.0
2016-06-13 12:30:00,32.19,32.29,32.18,32.2,82999.0,30.6009,30.696,30.5914,30.6104,82999.0
2016-06-13 13:00:00,32.2,32.42,32.2,32.4,108963.0,30.6104,30.8196,30.6104,30.8006,108963.0
2016-06-13 13:30:00,32.4,32.47,32.24,32.29,74941.0,30.8006,30.8671,30.6485,30.696,74941.0
2016-06-13 14:00:00,32.29,32.29,32.03,32.15,76006.0,30.696,30.696,30.4488,30.5629,76006.0
2016-06-13 14:30:00,32.16,32.4,32.16,32.34,83710.0,30.5724,30.8006,30.5724,30.7435,83710.0
2016-06-13 15:00:00,32.34,32.35,32.2,32.22,119950.0,30.7435,30.753,30.6104,30.6294,119950.0
2016-06-13 15:30:00,32.23,32.31,31.95,31.99,370475.0,30.6389,30.715,30.3728,30.4108,370475.0
2016-06-14 09:30:00,32.02,32.41,31.79,32.18,94098.0,30.4393,30.8101,30.2207,30.5914,94098.0
2016-06-14 10:00:00,32.19,32.23,31.73,31.78,106019.0,30.6009,30.6389,30.1636,30.2112,106019.0
2016-06-14 10:30:00,31.77,31.83,31.27,31.27,132770.0,30.2017,30.2587,29.7263,29.7263,132770.0
2016-06-14 11:00:00,31.26,31.26,30.87,30.88,187141.0,29.7168,29.7168,29.3461,29.3556,187141.0
2016-06-14 11:30:00,30.88,31.01,30.82,30.87,192025.0,29.3556,29.4792,29.2986,29.3461,192025.0
2016-06-14 12:00:00,30.87,31.28,30.87,31.26,76525.0,29.3461,29.7358,29.3461,29.7168,76525.0
2016-06-14 12:30:00,31.26,31.32,31.18,31.2,58391.0,29.7168,29.7739,29.6408,29.6598,58391.0
2016-06-14 13:00:00,31.2,31.24,31.05,31.14,37365.0,29.6598,29.6978,29.5172,29.6028,37365.0
2016-06-14 13:30:00,31.14,31.31,31.14,31.16,46935.0,29.6028,29.7644,29.6028,29.6218,46935.0
2016-06-14 14:00:00,31.16,31.29,31.13,31.24,53319.0,29.6218,29.7453,29.5932,29.6978,53319.0
2016-06-14 14:30:00,31.25,31.29,31.13,31.14,57716.0,29.7073,29.7453,29.5932,29.6028,57716.0
2016-06-14 15:00:00,31.14,31.52,31.11,31.52,85232.0,29.6028,29.964,29.5742,29.964,85232.0
2016-06-14 15:30:00,31.52,31.54,31.32,31.37,183040.0,29.964,29.983,29.7739,29.8214,183040.0
2016-06-15 09:30:00,31.52,31.97,31.21,31.74,121517.0,29.964,30.3918,29.6693,30.1731,121517.0
2016-06-15 10:00:00,31.76,32.16,31.76,31.8,81330.0,30.1921,30.5724,30.1921,30.2302,81330.0
2016-06-15 10:30:00,31.81,32.05,31.76,32.02,116904.0,30.2397,30.4678,30.1921,30.4393,116904.0
2016-06-15 11:00:00,32.02,32.33,32.01,32.04,75848.0,30.4393,30.734,30.4298,30.4583,75848.0
2016-06-15 11:30:00,32.05,32.38,31.87,32.28,96112.0,30.4678,30.7815,30.2967,30.6865,96112.0
2016-06-15 12:00:00,32.28,32.34,32.21,32.3,121558.0,30.6865,30.7435,30.6199,30.7055,121558.0
2016-06-15 12:30:00,32.3,32.31,32.16,32.25,94803.0,30.7055,30.715,30.5724,30.658,94803.0
2016-06-15 13:00:00,32.25,32.42,32.25,32.26,71740.0,30.658,30.8196,30.658,30.6675,71740.0
2016-06-15 13:30:00,32.27,32.45,32.24,32.35,128282.0,30.677,30.8481,30.6485,30.753,128282.0
2016-06-15 14:00:00,32.36,32.37,32.07,32.08,84887.0,30.7625,30.772,30.4868,30.4963,84887.0
2016-06-15 14:30:00,32.09,32.18,32.02,32.16,64575.0,30.5059,30.5914,30.4393,30.5724,64575.0
2016-06-15 15:00:00,32.16,32.24,32.09,32.09,89367.0,30.5724,30.6485,30.5059,30.5059,89367.0
2016-06-15 15:30:00,32.09,32.13,31.73,31.85,295909.0,30.5059,30.5439,30.1636,30.2777,295909.0
2016-06-16 09:30:00,31.55,31.6,30.91,30.97,150624.0,29.9925,30.04,29.3841,29.4411,150624.0
2016-06-16 10:00:00,30.97,31.38,30.88,31.31,204691.0,29.4411,29.8309,29.3556,29.7644,204691.0
2016-06-16 10:30:00,31.33,31.33,30.82,30.95,101130.0,29.7834,29.7834,29.2986,29.4221,101130.0
2016-06-16 11:00:00,30.95,31.1,30.71,31.1,67054.0,29.4221,29.5647,29.194,29.5647,67054.0
2016-06-16 11:30:00,31.11,31.11,30.69,30.79,82582.0,29.5742,29.5742,29.175,29.27,82582.0
2016-06-16 12:00:00,30.79,31.03,30.65,30.97,87420.0,29.27,29.4982,29.1369,29.4411,87420.0
2016-06-16 12:30:00,30.99,31.27,30.91,31.15,174648.0,29.4602,29.7263,29.3841,29.6123,174648.0
2016-06-16 13:00:00,31.16,31.3,31.16,31.19,60074.0,29.6218,29.7549,29.6218,29.6503,60074.0
2016-06-16 13:30:00,31.19,31.21,31.09,31.09,110491.0,29.6503,29.6693,29.5552,29.5552,110491.0
2016-06-16 14:00:00,31.09,31.3,31.05,31.1,68397.0,29.5552,29.7549,29.5172,29.5647,68397.0
2016-06-16 14:30:00,31.12,31.44,31.12,31.36,40423.0,29.5837,29.8879,29.5837,29.8119,40423.0
2016-06-16 15:00:00,31.35,31.78,31.33,31.77,195819.0,29.8024,30.2112,29.7834,30.2017,195819.0
2016-06-16 15:30:00,31.78,31.79,31.62,31.67,313803.0,30.2112,30.2207,30.0591,30.1066,313803.0
2016-06-17 09:30:00,31.84,33.15,31.72,32.78,153918.0,30.2682,31.5135,30.1541,31.1618,153918.0
2016-06-17 10:00:00,32.83,33.09,32.63,32.66,86235.0,31.2093,31.4565,31.0192,31.0477,86235.0
2016-06-17 10:30:00,32.65,32.83,32.51,32.55,121525.0,31.0382,31.2093,30.9051,30.9431,121525.0
2016-06-17 11:00:00,32.56,32.59,31.95,31.96,155551.0,30.9527,30.9812,30.3728,30.3823,155551.0
2016-06-17 11:30:00,31.96,32.24,31.9,32.14,128501.0,30.3823,30.6485,30.3252,30.5534,128501.0
2016-06-17 12:00:00,32.14,32.34,32.09,32.27,66345.0,30.5534,30.7435,30.5059,30.677,66345.0
2016-06-17 12:30:00,32.3,32.34,32.07,32.15,66353.0,30.7055,30.7435,30.4868,30.5629,66353.0
2016-06-17 13:00:00,32.15,32.19,32.02,32.05,54170.0,30.5629,30.6009,30.4393,30.4678,54170.0
2016-06-17 13:30:00,32.05,32.2,32.04,32.2,39305.0,30.4678,30.6104,30.4583,30.6104,39305.0
2016-06-17 14:00:00,32.2,32.34,32.17,32.31,54411.0,30.6104,30.7435,30.5819,30.715,54411.0
2016-06-17 14:30:00,32.31,32.4,32.26,32.3,46914.0,30.715,30.8006,30.6675,30.7055,46914.0
2016-06-17 15:00:00,32.31,32.34,32.18,32.26,54435.0,30.715,30.7435,30.5914,30.6675,54435.0
2016-06-17 15:30:00,32.27,32.28,32.0,32.02,336289.0,30.677,30.6865,30.4203,30.4393,336289.0
2016-06-20 09:30:00,32.67,33.87,32.67,33.58,304645.0,31.0572,32.198,31.0572,31.9223,304645.0
2016-06-20 10:00:00,33.57,34.02,33.5,33.58,168531.0,31.9128,32.3406,31.8463,31.9223,168531.0
2016-06-20 10:30:00,33.56,33.98,33.56,33.93,189037.0,31.9033,32.3026,31.9033,32.255,189037.0
2016-06-20 11:00:00,33.93,33.95,33.48,33.48,112604.0,32.255,32.274,31.8272,31.8272,112604.0
2016-06-20 11:30:00,33.48,33.59,33.34,33.46,102497.0,31.8272,31.9318,31.6941,31.8082,102497.0
2016-06-20 12:00:00,33.46,33.75,33.42,33.63,82377.0,31.8082,32.0839,31.7702,31.9698,82377.0
2016-06-20 12:30:00,33.62,33.72,33.46,33.48,35247.0,31.9603,32.0554,31.8082,31.8272,35247.0
2016-06-20 13:00:00,33.45,33.6,33.38,33.44,63238.0,31.7987,31.9413,31.7322,31.7892,63238.0
2016-06-20 13:30:00,33.43,33.65,33.42,33.55,81286.0,31.7797,31.9888,31.7702,31.8938,81286.0
2016-06-20 14:00:00,33.54,33.58,33.28,33.35,61238.0,31.8843,31.9223,31.6371,31.7037,61238.0
2016-06-20 14:30:00,33.33,33.34,33.12,33.2,88419.0,31.6846,31.6941,31.485,31.5611,88419.0
2016-06-20 15:00:00,33.2,33.22,33.04,33.11,124920.0,31.5611,31.5801,31.409,31.4755,124920.0
2016-06-20 15:30:00,33.11,33.22,33.08,33.2,365789.0,31.4755,31.5801,31.447,31.5611,365789.0
2016-06-21 09:30:00,33.01,33.49,32.47,32.9,119411.0,31.3804,31.8367,30.8671,31.2759,119411.0
2016-06-21 10:00:00,32.9,33.13,32.56,32.88,110133.0,31.2759,31.4945,30.9527,31.2569,110133.0
2016-06-21 10:30:00,32.84,32.89,32.59,32.68,89240.0,31.2188,31.2664,30.9812,31.0667,89240.0
2016-06-21 11:00:00,32.66,33.13,32.66,33.04,89949.0,31.0477,31.4945,31.0477,31.409,89949.0
2016-06-21 11:30:00,33.04,33.29,32.84,33.29,116460.0,31.409,31.6466,31.2188,31.6466,116460.0
2016-06-21 12:00:00,33.27,33.29,33.07,33.18,89049.0,31.6276,31.6466,31.4375,31.542,89049.0
2016-06-21 12:30:00,33.18,33.32,33.14,33.3,53015.0,31.542,31.6751,31.504,31.6561,53015.0
2016-06-21 13:00:00,33.3,33.49,33.3,33.44,73616.0,31.6561,31.8367,31.6561,31.7892,73616.0
2016-06-21 13:30:00,33.44,33.49,33.28,33.47,54321.0,31.7892,31.8367,31.6371,31.8177,54321.0
2016-06-21 14:00:00,33.47,33.68,33.43,33.66,73440.0,31.8177,32.0174,31.7797,31.9984,73440.0
2016-06-21 14:30:00,33.69,33.81,33.56,33.58,66642.0,32.0269,32.1409,31.9033,31.9223,66642.0
2016-06-21 15:00:00,33.56,33.59,33.47,33.56,74799.0,31.9033,31.9318,31.8177,31.9033,74799.0
2016-06-21 15:30:00,33.55,33.56,33.39,33.51,227458.0,31.8938,31.9033,31.7417,31.8558,227458.0
2016-06-22 09:30:00,33.39,34.34,33.39,33.98,140129.0,31.7417,32.6448,31.7417,32.3026,140129.0
2016-06-22 10:00:00,33.93,34.09,33.69,33.76,71722.0,32.255,32.4071,32.0269,32.0934,71722.0
2016-06-22 10:30:00,33.74,34.18,33.63,34.12,144000.0,32.0744,32.4927,31.9698,32.4356,144000.0
2016-06-22 11:00:00,34.12,34.52,34.11,34.5,150318.0,32.4356,32.8159,32.4261,32.7969,150318.0
2016-06-22 11:30:00,34.49,34.5,34.02,34.2,55916.0,32.7874,32.7969,32.3406,32.5117,55916.0
2016-06-22 12:00:00,34.16,34.16,33.59,33.65,68913.0,32.4737,32.4737,31.9318,31.9888,68913.0
2016-06-22 12:30:00,33.65,33.72,33.35,33.42,50804.0,31.9888,32.0554,31.7037,31.7702,50804.0
2016-06-22 13:00:00,33.42,33.42,33.18,33.3,68452.0,31.7702,31.7702,31.542,31.6561,68452.0
2016-06-22 13:30:00,33.28,33.73,33.22,33.7,96529.0,31.6371,32.0649,31.5801,32.0364,96529.0
2016-06-22 14:00:00,33.71,33.75,33.59,33.69,100086.0,32.0459,32.0839,31.9318,32.0269,100086.0
2016-06-22 14:30:00,33.68,33.71,33.5,33.54,90687.0,32.0174,32.0459,31.8463,31.8843,90687.0
2016-06-22 15:00:00,33.54,33.65,33.44,33.46,71075.0,31.8843,31.9888,31.7892,31.8082,71075.0
2016-06-22 15:30:00,33.47,33.55,33.42,33.49,159981.0,31.8177,31.8938,31.7702,31.8367,159981.0
2016-06-23 09:30:00,34.01,34.34,33.75,34.18,77727.0,32.3311,32.6448,32.0839,32.4927,77727.0
2016-06-23 10:00:00,34.21,34.56,34.07,34.29,115884.0,32.5212,32.8539,32.3881,32.5973,115884.0
2016-06-23 10:30:00,34.26,34.58,34.14,34.56,57163.0,32.5687,32.8729,32.4547,32.8539,57163.0
2016-06-23 11:00:00,34.57,34.64,34.47,34.57,75645.0,32.8634,32.93,32.7684,32.8634,75645.0
2016-06-23 11:30:00,34.56,34.65,34.45,34.56,86261.0,32.8539,32.9395,32.7494,32.8539,86261.0
2016-06-23 12:00:00,34.56,34.63,34.53,34.57,41232.0,32.8539,32.9205,32.8254,32.8634,41232.0
2016-06-23 12:30:00,34.57,34.58,34.39,34.51,34207.0,32.8634,32.8729,32.6923,32.8064,34207.0
2016-06-23 13:00:00,34.51,34.53,34.36,34.39,35059.0,32.8064,32.8254,32.6638,32.6923,35059.0
2016-06-23 13:30:00,34.4,34.43,34.34,34.38,70735.0,32.7018,32.7303,32.6448,32.6828,70735.0
2016-06-23 14:00:00,34.38,34.5,34.37,34.5,45094.0,32.6828,32.7969,32.6733,32.7969,45094.0
2016-06-23 14:30:00,34.49,34.59,34.41,34.58,63545.0,32.7874,32.8824,32.7113,32.8729,63545.0
2016-06-23 15:00:00,34.58,34.62,34.42,34.47,143147.0,32.8729,32.911,32.7208,32.7684,143147.0
2016-06-23 15:30:00,34.47,34.85,34.46,34.82,275379.0,32.7684,33.1296,32.7589,33.1011,275379.0
2016-06-24 09:30:00,33.0,33.92,32.01,32.91,389704.0,31.3709,32.2455,30.4298,31.2854,389704.0
2016-06-24 10:00:00,32.88,33.0,32.16,32.2,278803.0,31.2569,31.3709,30.5724,30.6104,278803.0
2016-06-24 10:30:00,32.21,32.43,32.06,32.33,257941.0,30.6199,30.8291,30.4773,30.734,257941.0
2016-06-24 11:00:00,32.3,32.49,32.19,32.28,196158.0,30.7055,30.8861,30.6009,30.6865,196158.0
2016-06-24 11:30:00,32.28,32.3,31.85,31.89,162850.0,30.6865,30.7055,30.2777,30.3157,162850.0
2016-06-24 12:00:00,31.86,31.88,31.45,31.62,144022.0,30.2872,30.3062,29.8975,30.0591,144022.0
2016-06-24 12:30:00,31.6,31.64,31.44,31.48,172548.0,30.04,30.0781,29.8879,29.926,172548.0
2016-06-24 13:00:00,31.49,31.63,31.32,31.62,161997.0,29.9355,30.0686,29.7739,30.0591,161997.0
2016-06-24 13:30:00,31.62,31.78,31.45,31.53,138873.0,30.0591,30.2112,29.8975,29.9735,138873.0
2016-06-24 14:00:00,31.54,31.79,31.53,31.64,152584.0,29.983,30.2207,29.9735,30.0781,152584.0
2016-06-24 14:30:00,31.63,32.1,31.59,32.09,171768.0,30.0686,30.5154,30.0305,30.5059,171768.0
2016-06-24 15:00:00,32.08,32.09,31.82,31.85,269129.0,30.4963,30.5059,30.2492,30.2777,269129.0
2016-06-24 15:30:00,31.85,31.86,31.58,31.72,451918.0,30.2777,30.2872,30.021,30.1541,451918.0
2016-06-27 09:30:00,31.2,31.2,29.86,29.86,211879.0,29.6598,29.6598,28.3859,28.3859,211879.0
2016-06-27 10:00:00,29.86,30.06,29.27,29.31,314039.0,28.3859,28.5761,27.8251,27.8631,314039.0
2016-06-27 10:30:00,29.3,29.33,28.62,28.62,247979.0,27.8536,27.8821,27.2072,27.2072,247979.0
2016-06-27 11:00:00,28.61,28.78,28.47,28.61,273237.0,27.1976,27.3593,27.0646,27.1976,273237.0
2016-06-27 11:30:00,28.61,29.29,28.61,29.02,286439.0,27.1976,27.8441,27.1976,27.5874,286439.0
2016-06-27 12:00:00,29.02,29.13,28.93,28.99,220124.0,27.5874,27.692,27.5019,27.5589,220124.0
2016-06-27 12:30:00,28.99,29.03,28.83,28.98,111661.0,27.5589,27.5969,27.4068,27.5494,111661.0
2016-06-27 13:00:00,28.99,29.26,28.98,29.25,108432.0,27.5589,27.8156,27.5494,27.8061,108432.0
2016-06-27 13:30:00,29.25,29.27,28.96,29.12,91189.0,27.8061,27.8251,27.5304,27.6825,91189.0
2016-06-27 14:00:00,29.11,29.12,28.82,28.86,121872.0,27.673,27.6825,27.3973,27.4353,121872.0
2016-06-27 14:30:00,28.86,28.94,28.62,28.64,143890.0,27.4353,27.5114,27.2072,27.2262,143890.0
2016-06-27 15:00:00,28.64,28.67,28.31,28.38,249460.0,27.2262,27.2547,26.9125,26.979,249460.0
2016-06-27 15:30:00,28.38,28.66,28.38,28.52,684913.0,26.979,27.2452,26.979,27.1121,684913.0
2016-06-28 09:30:00,29.35,30.08,29.27,29.91,626457.0,27.9011,28.5951,27.8251,28.4335,626457.0
2016-06-28 10:00:00,29.91,30.13,29.38,29.56,430587.0,28.4335,28.6426,27.9296,28.1008,430587.0
2016-06-28 10:30:00,29.55,29.58,29.06,29.34,238295.0,28.0912,28.1198,27.6254,27.8916,238295.0
2016-06-28 11:00:00,29.33,29.53,28.97,28.99,136199.0,27.8821,28.0722,27.5399,27.5589,136199.0
2016-06-28 11:30:00,29.0,29.11,28.82,29.07,160360.0,27.5684,27.673,27.3973,27.6349,160360.0
2016-06-28 12:00:00,29.06,29.08,28.86,28.87,135732.0,27.6254,27.6444,27.4353,27.4448,135732.0
2016-06-28 12:30:00,28.88,28.96,28.64,28.66,177633.0,27.4543,27.5304,27.2262,27.2452,177633.0
2016-06-28 13:00:00,28.66,28.68,28.52,28.56,161901.0,27.2452,27.2642,27.1121,27.1501,161901.0
2016-06-28 13:30:00,28.56,28.62,28.25,28.26,172174.0,27.1501,27.2072,26.8554,26.8649,172174.0
2016-06-28 14:00:00,28.26,28.52,28.21,28.29,263049.0,26.8649,27.1121,26.8174,26.8934,263049.0
2016-06-28 14:30:00,28.29,28.86,28.16,28.74,344184.0,26.8934,27.4353,26.7699,27.3212,344184.0
2016-06-28 15:00:00,28.74,29.14,28.73,29.02,547222.0,27.3212,27.7015,27.3117,27.5874,547222.0
2016-06-28 15:30:00,29.02,29.18,29.0,29.11,581211.0,27.5874,27.7395,27.5684,27.673,581211.0
2016-06-29 09:30:00,29.53,29.95,29.23,29.6,160377.0,28.0722,28.4715,27.787,28.1388,160377.0
2016-06-29 10:00:00,29.6,29.88,29.6,29.73,203155.0,28.1388,28.405,28.1388,28.2624,203155.0
2016-06-29 10:30:00,29.71,30.57,29.66,30.47,463044.0,28.2433,29.0609,28.1958,28.9658,463044.0
2016-06-29 11:00:00,30.48,31.0,30.48,30.92,289964.0,28.9753,29.4697,28.9753,29.3936,289964.0
2016-06-29 11:30:00,30.95,31.15,30.78,31.05,181397.0,29.4221,29.6123,29.2605,29.5172,181397.0
2016-06-29 12:00:00,31.04,31.21,30.91,31.2,230226.0,29.5077,29.6693,29.3841,29.6598,230226.0
2016-06-29 12:30:00,31.19,31.22,30.81,30.82,268402.0,29.6503,29.6788,29.289,29.2986,268402.0
2016-06-29 13:00:00,30.82,30.92,30.68,30.83,151152.0,29.2986,29.3936,29.1655,29.3081,151152.0
2016-06-29 13:30:00,30.84,31.06,30.81,30.98,93076.0,29.3176,29.5267,29.289,29.4507,93076.0
2016-06-29 14:00:00,30.98,31.06,30.91,30.93,137113.0,29.4507,29.5267,29.3841,29.4031,137113.0
2016-06-29 14:30:00,30.94,31.13,30.87,31.0,147699.0,29.4126,29.5932,29.3461,29.4697,147699.0
2016-06-29 15:00:00,31.0,31.07,30.77,30.79,201950.0,29.4697,29.5362,29.251,29.27,201950.0
2016-06-29 15:30:00,30.8,30.91,30.68,30.77,454777.0,29.2795,29.3841,29.1655,29.251,454777.0
2016-06-30 09:30:00,30.91,31.31,30.28,30.47,124941.0,29.3841,29.7644,28.7852,28.9658,124941.0
2016-06-30 10:00:00,30.47,30.81,30.21,30.49,111950.0,28.9658,29.289,28.7187,28.9848,111950.0
2016-06-30 10:30:00,30.52,31.13,30.46,31.08,245332.0,29.0134,29.5932,28.9563,29.5457,245332.0
2016-06-30 11:00:00,31.09,31.29,30.89,31.19,104055.0,29.5552,29.7453,29.3651,29.6503,104055.0
2016-06-30 11:30:00,31.2,31.43,31.06,31.35,97225.0,29.6598,29.8784,29.5267,29.8024,97225.0
2016-06-30 12:00:00,31.37,31.68,31.29,31.67,88964.0,29.8214,30.1161,29.7453,30.1066,88964.0
2016-06-30 12:30:00,31.68,31.74,31.49,31.74,193353.0,30.1161,30.1731,29.9355,30.1731,193353.0
2016-06-30 13:00:00,31.74,31.82,31.58,31.82,144168.0,30.1731,30.2492,30.021,30.2492,144168.0
2016-06-30 13:30:00,31.82,32.06,31.7,32.0,197677.0,30.2492,30.4773,30.1351,30.4203,197677.0
2016-06-30 14:00:00,31.98,32.2,31.94,32.08,176834.0,30.4013,30.6104,30.3633,30.4963,176834.0
2016-06-30 14:30:00,32.07,32.28,32.0,32.28,164007.0,30.4868,30.6865,30.4203,30.6865,164007.0
2016-06-30 15:00:00,32.27,32.42,32.08,32.41,216725.0,30.677,30.8196,30.4963,30.8101,216725.0
2016-06-30 15:30:00,32.4,32.41,32.09,32.23,466811.0,30.8006,30.8101,30.5059,30.6389,466811.0
2016-07-01 09:30:00,32.19,32.41,31.88,32.21,208171.0,30.6009,30.8101,30.3062,30.6199,208171.0
2016-07-01 10:00:00,32.23,32.72,32.21,32.52,234629.0,30.6389,31.1048,30.6199,30.9146,234629.0
2016-07-01 10:30:00,32.55,32.81,32.27,32.65,178150.0,30.9431,31.1903,30.677,31.0382,178150.0
2016-07-01 11:00:00,32.63,32.79,32.33,32.37,206617.0,31.0192,31.1713,30.734,30.772,206617.0
2016-07-01 11:30:00,32.35,32.66,32.34,32.64,204419.0,30.753,31.0477,30.7435,31.0287,204419.0
2016-07-01 12:00:00,32.65,32.78,32.42,32.5,75809.0,31.0382,31.1618,30.8196,30.8956,75809.0
2016-07-01 12:30:00,32.47,32.52,32.24,32.37,68852.0,30.8671,30.9146,30.6485,30.772,68852.0
2016-07-01 13:00:00,32.38,32.4,32.15,32.15,54015.0,30.7815,30.8006,30.5629,30.5629,54015.0
2016-07-01 13:30:00,32.14,32.3,32.11,32.3,48644.0,30.5534,30.7055,30.5249,30.7055,48644.0
2016-07-01 14:00:00,32.3,32.51,32.29,32.45,110836.0,30.7055,30.9051,30.696,30.8481,110836.0
2016-07-01 14:30:00,32.46,32.47,32.22,32.3,94502.0,30.8576,30.8671,30.6294,30.7055,94502.0
2016-07-01 15:00:00,32.31,32.61,32.3,32.52,86424.0,30.715,31.0002,30.7055,30.9146,86424.0
2016-07-01 15:30:00,32.51,32.67,32.42,32.46,385512.0,30.9051,31.0572,30.8196,30.8576,385512.0
2016-07-05 09:30:00,32.1,32.34,31.29,31.59,209025.0,30.5154,30.7435,29.7453,30.0305,209025.0
2016-07-05 10:00:00,31.61,31.62,31.14,31.25,126868.0,30.0496,30.0591,29.6028,29.7073,126868.0
2016-07-05 10:30:00,31.25,31.46,30.98,31.03,88526.0,29.7073,29.907,29.4507,29.4982,88526.0
2016-07-05 11:00:00,31.04,31.27,30.9,31.17,137738.0,29.5077,29.7263,29.3746,29.6313,137738.0
2016-07-05 11:30:00,31.17,31.21,30.79,30.82,81689.0,29.6313,29.6693,29.27,29.2986,81689.0
2016-07-05 12:00:00,30.85,31.15,30.81,31.14,46653.0,29.3271,29.6123,29.289,29.6028,46653.0
2016-07-05 12:30:00,31.15,31.25,31.06,31.14,92792.0,29.6123,29.7073,29.5267,29.6028,92792.0
2016-07-05 13:00:00,31.15,31.3,31.14,31.19,55107.0,29.6123,29.7549,29.6028,29.6503,55107.0
2016-07-05 13:30:00,31.22,31.22,30.97,31.03,92664.0,29.6788,29.6788,29.4411,29.4982,92664.0
2016-07-05 14:00:00,31.02,31.2,31.0,31.05,60677.0,29.4887,29.6598,29.4697,29.5172,60677.0
2016-07-05 14:30:00,31.04,31.14,30.94,31.06,82096.0,29.5077,29.6028,29.4126,29.5267,82096.0
2016-07-05 15:00:00,31.05,31.12,31.02,31.07,80861.0,29.5172,29.5837,29.4887,29.5362,80861.0
2016-07-05 15:30:00,31.08,31.39,31.05,31.22,288803.0,29.5457,29.8404,29.5172,29.6788,288803.0
2016-07-06 09:30:00,30.89,30.89,29.93,30.46,151952.0,29.3651,29.3651,28.4525,28.9563,151952.0
2016-07-06 10:00:00,30.47,30.66,29.83,29.87,185725.0,28.9658,29.1464,28.3574,28.3954,185725.0
2016-07-06 10:30:00,29.87,30.24,29.72,30.24,148126.0,28.3954,28.7472,28.2529,28.7472,148126.0
2016-07-06 11:00:00,30.25,30.67,30.24,30.28,170739.0,28.7567,29.156,28.7472,28.7852,170739.0
2016-07-06 11:30:00,30.26,30.4,30.18,30.33,117781.0,28.7662,28.8993,28.6901,28.8327,117781.0
2016-07-06 12:00:00,30.33,30.54,30.3,30.33,138237.0,28.8327,29.0324,28.8042,28.8327,138237.0
2016-07-06 12:30:00,30.33,30.43,30.25,30.3,104335.0,28.8327,28.9278,28.7567,28.8042,104335.0
2016-07-06 13:00:00,30.3,30.43,30.24,30.32,126585.0,28.8042,28.9278,28.7472,28.8232,126585.0
2016-07-06 13:30:00,30.31,30.48,30.31,30.43,121950.0,28.8137,28.9753,28.8137,28.9278,121950.0
2016-07-06 14:00:00,30.42,30.51,30.3,30.34,166431.0,28.9183,29.0039,28.8042,28.8422,166431.0
2016-07-06 14:30:00,30.33,30.5,30.26,30.5,230871.0,28.8327,28.9943,28.7662,28.9943,230871.0
2016-07-06 15:00:00,30.51,30.65,30.46,30.52,175317.0,29.0039,29.1369,28.9563,29.0134,175317.0
2016-07-06 15:30:00,30.52,30.64,30.46,30.52,500566.0,29.0134,29.1274,28.9563,29.0134,500566.0
2016-07-07 09:30:00,30.54,31.74,30.54,31.63,88111.0,29.0324,30.1731,29.0324,30.0686,88111.0
2016-07-07 10:00:00,31.62,31.65,31.35,31.5,102904.0,30.0591,30.0876,29.8024,29.945,102904.0
2016-07-07 10:30:00,31.5,31.91,31.5,31.81,104499.0,29.945,30.3347,29.945,30.2397,104499.0
2016-07-07 11:00:00,31.79,31.79,31.36,31.42,173140.0,30.2207,30.2207,29.8119,29.8689,173140.0
2016-07-07 11:30:00,31.39,31.43,30.99,31.22,56764.0,29.8404,29.8784,29.4602,29.6788,56764.0
2016-07-07 12:00:00,31.21,31.26,30.91,31.06,46408.0,29.6693,29.7168,29.3841,29.5267,46408.0
2016-07-07 12:30:00,31.05,31.15,30.87,30.87,54387.0,29.5172,29.6123,29.3461,29.3461,54387.0
2016-07-07 13:00:00,30.88,30.99,30.77,30.87,50871.0,29.3556,29.4602,29.251,29.3461,50871.0
2016-07-07 13:30:00,30.86,30.93,30.62,30.71,61666.0,29.3366,29.4031,29.1084,29.194,61666.0
2016-07-07 14:00:00,30.71,30.79,30.62,30.65,61805.0,29.194,29.27,29.1084,29.1369,61805.0
2016-07-07 14:30:00,30.66,30.69,30.56,30.64,62766.0,29.1464,29.175,29.0514,29.1274,62766.0
2016-07-07 15:00:00,30.63,30.97,30.6,30.96,102478.0,29.1179,29.4411,29.0894,29.4316,102478.0
2016-07-07 15:30:00,30.96,30.99,30.87,30.9,184316.0,29.4316,29.4602,29.3461,29.3746,184316.0
2016-07-08 09:30:00,31.54,33.15,31.54,32.87,259881.0,29.983,31.5135,29.983,31.2474,259881.0
2016-07-08 10:00:00,32.84,33.45,32.81,33.32,364415.0,31.2188,31.7987,31.1903,31.6751,364415.0
2016-07-08 10:30:00,33.33,33.63,33.06,33.37,335838.0,31.6846,31.9698,31.428,31.7227,335838.0
2016-07-08 11:00:00,33.36,33.45,33.06,33.14,339794.0,31.7132,31.7987,31.428,31.504,339794.0
2016-07-08 11:30:00,33.13,33.19,32.93,33.13,107214.0,31.4945,31.5516,31.3044,31.4945,107214.0
2016-07-08 12:00:00,33.15,33.51,33.13,33.48,113625.0,31.5135,31.8558,31.4945,31.8272,113625.0
2016-07-08 12:30:00,33.47,33.74,33.45,33.66,129446.0,31.8177,32.0744,31.7987,31.9984,129446.0
2016-07-08 13:00:00,33.66,34.28,33.65,34.28,322611.0,31.9984,32.5877,31.9888,32.5877,322611.0
2016-07-08 13:30:00,34.28,34.62,34.13,34.55,252779.0,32.5877,32.911,32.4452,32.8444,252779.0
2016-07-08 14:00:00,34.55,34.55,33.94,33.99,238366.0,32.8444,32.8444,32.2645,32.3121,238366.0
2016-07-08 14:30:00,33.97,34.24,33.94,34.09,191517.0,32.293,32.5497,32.2645,32.4071,191517.0
2016-07-08 15:00:00,34.1,34.42,33.97,34.39,353586.0,32.4166,32.7208,32.293,32.6923,353586.0
2016-07-08 15:30:00,34.36,34.65,34.27,34.61,577704.0,32.6638,32.9395,32.5782,32.9015,577704.0
2016-07-11 09:30:00,34.99,35.9,34.7,35.32,320545.0,33.2627,34.1278,32.987,33.5764,320545.0
2016-07-11 10:00:00,35.33,35.54,34.95,35.07,193935.0,33.5859,33.7855,33.2247,33.3387,193935.0
2016-07-11 10:30:00,35.07,35.07,34.66,34.83,233200.0,33.3387,33.3387,32.949,33.1106,233200.0
2016-07-11 11:00:00,34.83,34.92,34.41,34.49,157840.0,33.1106,33.1962,32.7113,32.7874,157840.0
2016-07-11 11:30:00,34.48,34.73,34.41,34.45,267652.0,32.7779,33.0155,32.7113,32.7494,267652.0
2016-07-11 12:00:00,34.45,34.51,34.27,34.34,105292.0,32.7494,32.8064,32.5782,32.6448,105292.0
2016-07-11 12:30:00,34.32,34.47,34.3,34.33,90624.0,32.6258,32.7684,32.6068,32.6353,90624.0
2016-07-11 13:00:00,34.33,34.52,34.29,34.42,318881.0,32.6353,32.8159,32.5973,32.7208,318881.0
2016-07-11 13:30:00,34.41,34.41,34.22,34.29,141106.0,32.7113,32.7113,32.5307,32.5973,141106.0
2016-07-11 14:00:00,34.29,34.79,34.29,34.77,137217.0,32.5973,33.0726,32.5973,33.0536,137217.0
2016-07-11 14:30:00,34.76,34.83,34.71,34.76,146878.0,33.044,33.1106,32.9965,33.044,146878.0
2016-07-11 15:00:00,34.75,34.83,34.68,34.79,147840.0,33.0345,33.1106,32.968,33.0726,147840.0
2016-07-11 15:30:00,34.78,34.79,34.68,34.75,319364.0,33.0631,33.0726,32.968,33.0345,319364.0
2016-07-12 09:30:00,35.33,35.85,35.06,35.54,323939.0,33.5859,34.0802,33.3292,33.7855,323939.0
2016-07-12 10:00:00,35.54,35.67,35.41,35.58,294367.0,33.7855,33.9091,33.662,33.8236,294367.0
2016-07-12 10:30:00,35.59,35.63,35.36,35.5,205467.0,33.8331,33.8711,33.6144,33.7475,205467.0
2016-07-12 11:00:00,35.52,35.63,35.46,35.52,213626.0,33.7665,33.8711,33.7095,33.7665,213626.0
2016-07-12 11:30:00,35.52,35.58,35.37,35.41,200201.0,33.7665,33.8236,33.6239,33.662,200201.0
2016-07-12 12:00:00,35.42,35.58,35.38,35.47,207580.0,33.6715,33.8236,33.6334,33.719,207580.0
2016-07-12 12:30:00,35.46,35.6,35.44,35.54,70271.0,33.7095,33.8426,33.6905,33.7855,70271.0
2016-07-12 13:00:00,35.55,35.58,35.46,35.52,56377.0,33.7951,33.8236,33.7095,33.7665,56377.0
2016-07-12 13:30:00,35.51,35.59,35.48,35.52,138528.0,33.757,33.8331,33.7285,33.7665,138528.0
2016-07-12 14:00:00,35.53,35.59,35.49,35.53,84440.0,33.776,33.8331,33.738,33.776,84440.0
2016-07-12 14:30:00,35.52,35.59,35.49,35.52,78982.0,33.7665,33.8331,33.738,33.7665,78982.0
2016-07-12 15:00:00,35.52,35.58,35.45,35.57,157364.0,33.7665,33.8236,33.7,33.8141,157364.0
2016-07-12 15:30:00,35.56,35.6,35.48,35.52,261544.0,33.8046,33.8426,33.7285,33.7665,261544.0
2016-07-13 09:30:00,35.71,35.85,35.04,35.3,102020.0,33.9472,34.0802,33.3102,33.5574,102020.0
2016-07-13 10:00:00,35.34,35.65,35.28,35.33,94102.0,33.5954,33.8901,33.5384,33.5859,94102.0
2016-07-13 10:30:00,35.31,35.5,35.18,35.23,145201.0,33.5669,33.7475,33.4433,33.4908,145201.0
2016-07-13 11:00:00,35.23,35.24,34.75,34.86,164253.0,33.4908,33.5004,33.0345,33.1391,164253.0
2016-07-13 11:30:00,34.85,34.98,34.75,34.98,57225.0,33.1296,33.2532,33.0345,33.2532,57225.0
2016-07-13 12:00:00,35.0,35.08,34.89,35.05,64663.0,33.2722,33.3483,33.1676,33.3197,64663.0
2016-07-13 12:30:00,35.04,35.19,35.02,35.17,31681.0,33.3102,33.4528,33.2912,33.4338,31681.0
2016-07-13 13:00:00,35.16,35.26,35.13,35.16,26738.0,33.4243,33.5194,33.3958,33.4243,26738.0
2016-07-13 13:30:00,35.13,35.23,35.11,35.16,51874.0,33.3958,33.4908,33.3768,33.4243,51874.0
2016-07-13 14:00:00,35.19,35.26,35.16,35.25,58519.0,33.4528,33.5194,33.4243,33.5099,58519.0
2016-07-13 14:30:00,35.25,35.52,35.23,35.42,93066.0,33.5099,33.7665,33.4908,33.6715,93066.0
2016-07-13 15:00:00,35.41,35.63,35.4,35.51,145040.0,33.662,33.8711,33.6525,33.757,145040.0
2016-07-13 15:30:00,35.5,35.61,35.44,35.45,249034.0,33.7475,33.8521,33.6905,33.7,249034.0
2016-07-14 09:30:00,35.85,36.36,35.85,36.33,250825.0,34.0802,34.5651,34.0802,34.5365,250825.0
2016-07-14 10:00:00,36.33,36.55,36.17,36.29,223232.0,34.5365,34.7457,34.3844,34.4985,223232.0
2016-07-14 10:30:00,36.32,36.38,36.15,36.23,102354.0,34.527,34.5841,34.3654,34.4415,102354.0
2016-07-14 11:00:00,36.25,36.6,36.25,36.31,88842.0,34.4605,34.7932,34.4605,34.5175,88842.0
2016-07-14 11:30:00,36.28,36.31,36.13,36.22,92882.0,34.489,34.5175,34.3464,34.432,92882.0
2016-07-14 12:00:00,36.21,36.26,36.08,36.15,69936.0,34.4225,34.47,34.2989,34.3654,69936.0
2016-07-14 12:30:00,36.13,36.21,36.06,36.09,78369.0,34.3464,34.4225,34.2799,34.3084,78369.0
2016-07-14 13:00:00,36.11,36.19,36.0,36.06,75898.0,34.3274,34.4035,34.2228,34.2799,75898.0
2016-07-14 13:30:00,36.05,36.09,36.0,36.09,78082.0,34.2704,34.3084,34.2228,34.3084,78082.0
2016-07-14 14:00:00,36.11,36.18,36.08,36.15,41652.0,34.3274,34.394,34.2989,34.3654,41652.0
2016-07-14 14:30:00,36.14,36.2,36.13,36.14,63696.0,34.3559,34.413,34.3464,34.3559,63696.0
2016-07-14 15:00:00,36.14,36.22,36.05,36.06,62255.0,34.3559,34.432,34.2704,34.2799,62255.0
2016-07-14 15:30:00,36.05,36.08,35.98,36.0,132172.0,34.2704,34.2989,34.2038,34.2228,132172.0
2016-07-15 09:30:00,35.88,36.09,35.63,35.95,115350.0,34.1088,34.3084,33.8711,34.1753,115350.0
2016-07-15 10:00:00,35.97,36.04,35.63,35.89,83364.0,34.1943,34.2609,33.8711,34.1183,83364.0
2016-07-15 10:30:00,35.87,36.24,35.81,36.1,100907.0,34.0993,34.451,34.0422,34.3179,100907.0
2016-07-15 11:00:00,36.12,36.21,35.97,36.0,45533.0,34.3369,34.4225,34.1943,34.2228,45533.0
2016-07-15 11:30:00,35.99,36.32,35.96,36.31,74062.0,34.2133,34.527,34.1848,34.5175,74062.0
2016-07-15 12:00:00,36.31,36.31,36.11,36.12,27964.0,34.5175,34.5175,34.3274,34.3369,27964.0
2016-07-15 12:30:00,36.12,36.14,35.98,36.03,27428.0,34.3369,34.3559,34.2038,34.2514,27428.0
2016-07-15 13:00:00,36.01,36.1,36.01,36.08,31833.0,34.2323,34.3179,34.2323,34.2989,31833.0
2016-07-15 13:30:00,36.09,36.1,36.0,36.04,34038.0,34.3084,34.3179,34.2228,34.2609,34038.0
2016-07-15 14:00:00,36.03,36.05,36.01,36.01,28832.0,34.2514,34.2704,34.2323,34.2323,28832.0
2016-07-15 14:30:00,36.01,36.12,36.0,36.06,39704.0,34.2323,34.3369,34.2228,34.2799,39704.0
2016-07-15 15:00:00,36.05,36.11,36.02,36.1,58040.0,34.2704,34.3274,34.2418,34.3179,58040.0
2016-07-15 15:30:00,36.1,36.35,36.07,36.27,256875.0,34.3179,34.5556,34.2894,34.4795,256875.0
2016-07-18 09:30:00,36.26,36.75,36.07,36.74,89068.0,34.47,34.9358,34.2894,34.9263,89068.0
2016-07-18 10:00:00,36.73,36.94,36.5,36.73,99366.0,34.9168,35.1164,34.6982,34.9168,99366.0
2016-07-18 10:30:00,36.76,36.84,36.61,36.76,128773.0,34.9453,35.0214,34.8027,34.9453,128773.0
2016-07-18 11:00:00,36.76,36.77,36.64,36.69,58170.0,34.9453,34.9548,34.8312,34.8788,58170.0
2016-07-18 11:30:00,36.69,36.82,36.64,36.65,125023.0,34.8788,35.0024,34.8312,34.8407,125023.0
2016-07-18 12:00:00,36.66,36.66,36.43,36.54,58544.0,34.8503,34.8503,34.6316,34.7362,58544.0
2016-07-18 12:30:00,36.53,36.61,36.43,36.61,46570.0,34.7267,34.8027,34.6316,34.8027,46570.0
2016-07-18 13:00:00,36.6,36.68,36.57,36.59,53546.0,34.7932,34.8693,34.7647,34.7837,53546.0
2016-07-18 13:30:00,36.58,36.59,36.44,36.51,59751.0,34.7742,34.7837,34.6411,34.7077,59751.0
2016-07-18 14:00:00,36.52,36.7,36.51,36.65,51175.0,34.7172,34.8883,34.7077,34.8407,51175.0
2016-07-18 14:30:00,36.64,36.65,36.54,36.6,43354.0,34.8312,34.8407,34.7362,34.7932,43354.0
2016-07-18 15:00:00,36.6,36.83,36.59,36.78,150681.0,34.7932,35.0119,34.7837,34.9643,150681.0
2016-07-18 15:30:00,36.77,36.79,36.68,36.71,150807.0,34.9548,34.9738,34.8693,34.8978,150807.0
2016-07-19 09:30:00,36.41,36.62,36.19,36.35,127340.0,34.6126,34.8122,34.4035,34.5556,127340.0
2016-07-19 10:00:00,36.35,36.75,36.24,36.64,34797.0,34.5556,34.9358,34.451,34.8312,34797.0
2016-07-19 10:30:00,36.66,36.78,36.54,36.55,69052.0,34.8503,34.9643,34.7362,34.7457,69052.0
2016-07-19 11:00:00,36.55,36.66,36.53,36.54,71203.0,34.7457,34.8503,34.7267,34.7362,71203.0
2016-07-19 11:30:00,36.53,36.61,36.38,36.46,38703.0,34.7267,34.8027,34.5841,34.6601,38703.0
2016-07-19 12:00:00,36.44,36.51,36.42,36.42,21256.0,34.6411,34.7077,34.6221,34.6221,21256.0
2016-07-19 12:30:00,36.42,36.49,36.39,36.46,22179.0,34.6221,34.6886,34.5936,34.6601,22179.0
2016-07-19 13:00:00,36.46,36.46,36.27,36.28,24549.0,34.6601,34.6601,34.4795,34.489,24549.0
2016-07-19 13:30:00,36.28,36.29,36.2,36.24,34997.0,34.489,34.4985,34.413,34.451,34997.0
2016-07-19 14:00:00,36.24,36.31,36.21,36.29,35919.0,34.451,34.5175,34.4225,34.4985,35919.0
2016-07-19 14:30:00,36.28,36.34,36.26,36.26,42001.0,34.489,34.5461,34.47,34.47,42001.0
2016-07-19 15:00:00,36.27,36.28,36.15,36.16,49807.0,34.4795,34.489,34.3654,34.3749,49807.0
2016-07-19 15:30:00,36.17,36.35,36.16,36.31,200433.0,34.3844,34.5556,34.3749,34.5175,200433.0
2016-07-20 09:30:00,36.31,36.72,36.15,36.68,49327.0,34.5175,34.9073,34.3654,34.8693,49327.0
2016-07-20 10:00:00,36.68,36.99,36.67,36.84,101503.0,34.8693,35.164,34.8598,35.0214,101503.0
2016-07-20 10:30:00,36.84,37.31,36.84,37.06,82033.0,35.0214,35.4682,35.0214,35.2305,82033.0
2016-07-20 11:00:00,37.07,37.11,36.94,37.09,90120.0,35.24,35.278,35.1164,35.259,90120.0
2016-07-20 11:30:00,37.09,37.09,37.0,37.05,56573.0,35.259,35.259,35.1735,35.221,56573.0
2016-07-20 12:00:00,37.05,37.06,37.0,37.04,61926.0,35.221,35.2305,35.1735,35.2115,61926.0
2016-07-20 12:30:00,37.04,37.08,36.97,36.98,122370.0,35.2115,35.2495,35.145,35.1545,122370.0
2016-07-20 13:00:00,36.98,37.1,36.97,37.07,49320.0,35.1545,35.2685,35.145,35.24,49320.0
2016-07-20 13:30:00,37.08,37.1,36.95,36.95,66797.0,35.2495,35.2685,35.1259,35.1259,66797.0
2016-07-20 14:00:00,36.95,37.04,36.94,36.97,67361.0,35.1259,35.2115,35.1164,35.145,67361.0
2016-07-20 14:30:00,36.98,36.99,36.92,36.96,71709.0,35.1545,35.164,35.0974,35.1354,71709.0
2016-07-20 15:00:00,36.95,37.02,36.88,36.88,82935.0,35.1259,35.1925,35.0594,35.0594,82935.0
2016-07-20 15:30:00,36.89,37.01,36.86,36.95,288536.0,35.0689,35.183,35.0404,35.1259,288536.0
2016-07-21 09:30:00,36.74,37.73,36.74,37.25,271725.0,34.9263,35.8674,34.9263,35.4111,271725.0
2016-07-21 10:00:00,37.25,37.63,37.23,37.61,255842.0,35.4111,35.7724,35.3921,35.7534,255842.0
2016-07-21 10:30:00,37.62,37.96,37.53,37.92,239840.0,35.7629,36.0861,35.6773,36.0481,239840.0
2016-07-21 11:00:00,37.92,37.94,37.66,37.8,117736.0,36.0481,36.0671,35.8009,35.934,117736.0
2016-07-21 11:30:00,37.8,37.81,37.03,37.08,186850.0,35.934,35.9435,35.202,35.2495,186850.0
2016-07-21 12:00:00,37.09,37.46,37.09,37.3,122863.0,35.259,35.6108,35.259,35.4587,122863.0
2016-07-21 12:30:00,37.31,37.56,37.31,37.38,42003.0,35.4682,35.7058,35.4682,35.5347,42003.0
2016-07-21 13:00:00,37.38,37.49,37.31,37.38,45299.0,35.5347,35.6393,35.4682,35.5347,45299.0
2016-07-21 13:30:00,37.38,37.4,37.24,37.25,66783.0,35.5347,35.5537,35.4016,35.4111,66783.0
2016-07-21 14:00:00,37.24,37.37,37.21,37.27,53206.0,35.4016,35.5252,35.3731,35.4301,53206.0
2016-07-21 14:30:00,37.28,37.3,37.05,37.08,70474.0,35.4396,35.4587,35.221,35.2495,70474.0
2016-07-21 15:00:00,37.07,37.12,36.87,36.95,103129.0,35.24,35.2875,35.0499,35.1259,103129.0
2016-07-21 15:30:00,36.95,36.98,36.88,36.9,272963.0,35.1259,35.1545,35.0594,35.0784,272963.0
2016-07-22 09:30:00,36.92,37.35,36.56,37.0,92342.0,35.0974,35.5062,34.7552,35.1735,92342.0
2016-07-22 10:00:00,37.0,37.24,36.99,37.21,111511.0,35.1735,35.4016,35.164,35.3731,111511.0
2016-07-22 10:30:00,37.2,37.45,37.14,37.44,98152.0,35.3636,35.6013,35.3066,35.5918,98152.0
2016-07-22 11:00:00,37.44,37.49,37.15,37.3,66926.0,35.5918,35.6393,35.3161,35.4587,66926.0
2016-07-22 11:30:00,37.31,37.59,37.3,37.52,53268.0,35.4682,35.7343,35.4587,35.6678,53268.0
2016-07-22 12:00:00,37.54,37.79,37.47,37.79,77459.0,35.6868,35.9245,35.6203,35.9245,77459.0
2016-07-22 12:30:00,37.8,37.8,37.65,37.76,145444.0,35.934,35.934,35.7914,35.896,145444.0
2016-07-22 13:00:00,37.76,37.89,37.69,37.84,86095.0,35.896,36.0195,35.8294,35.972,86095.0
2016-07-22 13:30:00,37.84,38.02,37.77,37.89,195955.0,35.972,36.1431,35.9055,36.0195,195955.0
2016-07-22 14:00:00,37.88,37.94,37.66,37.69,104215.0,36.01,36.0671,35.8009,35.8294,104215.0
2016-07-22 14:30:00,37.69,37.82,37.69,37.75,77019.0,35.8294,35.953,35.8294,35.8864,77019.0
2016-07-22 15:00:00,37.75,37.82,37.72,37.78,105901.0,35.8864,35.953,35.8579,35.915,105901.0
2016-07-22 15:30:00,37.78,37.82,37.72,37.79,175783.0,35.915,35.953,35.8579,35.9245,175783.0
2016-07-25 09:30:00,37.75,37.99,37.2,37.94,76815.0,35.8864,36.1146,35.3636,36.0671,76815.0
2016-07-25 10:00:00,37.94,38.21,37.9,38.16,137415.0,36.0671,36.3237,36.029,36.2762,137415.0
2016-07-25 10:30:00,38.14,38.39,38.0,38.24,142329.0,36.2572,36.4949,36.1241,36.3523,142329.0
2016-07-25 11:00:00,38.23,38.24,37.97,38.08,80893.0,36.3428,36.3523,36.0956,36.2002,80893.0
2016-07-25 11:30:00,38.09,38.15,37.92,37.99,68934.0,36.2097,36.2667,36.0481,36.1146,68934.0
2016-07-25 12:00:00,38.01,38.07,37.88,37.92,40459.0,36.1336,36.1906,36.01,36.0481,40459.0
2016-07-25 12:30:00,37.93,38.0,37.85,37.88,34085.0,36.0576,36.1241,35.9815,36.01,34085.0
2016-07-25 13:00:00,37.88,37.99,37.85,37.96,28142.0,36.01,36.1146,35.9815,36.0861,28142.0
2016-07-25 13:30:00,37.95,37.96,37.75,37.75,51105.0,36.0766,36.0861,35.8864,35.8864,51105.0
2016-07-25 14:00:00,37.75,38.0,37.72,37.88,127622.0,35.8864,36.1241,35.8579,36.01,127622.0
2016-07-25 14:30:00,37.88,37.95,37.77,37.77,81897.0,36.01,36.0766,35.9055,35.9055,81897.0
2016-07-25 15:00:00,37.79,37.81,37.65,37.68,97136.0,35.9245,35.9435,35.7914,35.8199,97136.0
2016-07-25 15:30:00,37.68,37.73,37.6,37.71,186037.0,35.8199,35.8674,35.7439,35.8484,186037.0
2016-07-26 09:30:00,37.95,38.12,37.52,38.05,92154.0,36.0766,36.2382,35.6678,36.1716,92154.0
2016-07-26 10:00:00,38.05,38.4,37.97,38.32,189031.0,36.1716,36.5044,36.0956,36.4283,189031.0
2016-07-26 10:30:00,38.32,38.33,37.75,37.75,86036.0,36.4283,36.4378,35.8864,35.8864,86036.0
2016-07-26 11:00:00,37.74,38.05,37.61,37.96,114677.0,35.8769,36.1716,35.7534,36.0861,114677.0
2016-07-26 11:30:00,37.95,38.12,37.9,37.9,60657.0,36.0766,36.2382,36.029,36.029,60657.0
2016-07-26 12:00:00,37.91,37.93,37.68,37.87,70508.0,36.0385,36.0576,35.8199,36.0005,70508.0
2016-07-26 12:30:00,37.88,38.06,37.84,38.01,31918.0,36.01,36.1811,35.972,36.1336,31918.0
2016-07-26 13:00:00,38.03,38.12,37.97,37.98,33283.0,36.1526,36.2382,36.0956,36.1051,33283.0
2016-07-26 13:30:00,38.0,38.18,37.99,38.03,40835.0,36.1241,36.2952,36.1146,36.1526,40835.0
2016-07-26 14:00:00,38.03,38.04,37.89,37.98,80651.0,36.1526,36.1621,36.0195,36.1051,80651.0
2016-07-26 14:30:00,37.98,38.09,37.98,38.04,82673.0,36.1051,36.2097,36.1051,36.1621,82673.0
2016-07-26 15:00:00,38.05,38.11,37.91,38.01,111221.0,36.1716,36.2287,36.0385,36.1336,111221.0
2016-07-26 15:30:00,38.01,38.07,38.01,38.03,212941.0,36.1336,36.1906,36.1336,36.1526,212941.0
2016-07-27 09:30:00,38.37,38.55,38.11,38.55,194561.0,36.4758,36.647,36.2287,36.647,194561.0
2016-07-27 10:00:00,38.52,38.53,38.27,38.34,67418.0,36.6184,36.6279,36.3808,36.4473,67418.0
2016-07-27 10:30:00,38.32,38.32,37.63,37.91,109044.0,36.4283,36.4283,35.7724,36.0385,109044.0
2016-07-27 11:00:00,37.89,37.95,37.69,37.77,79540.0,36.0195,36.0766,35.8294,35.9055,79540.0
2016-07-27 11:30:00,37.76,37.76,37.41,37.44,103004.0,35.896,35.896,35.5632,35.5918,103004.0
2016-07-27 12:00:00,37.47,37.51,37.34,37.37,48883.0,35.6203,35.6583,35.4967,35.5252,48883.0
2016-07-27 12:30:00,37.38,37.45,37.34,37.38,76862.0,35.5347,35.6013,35.4967,35.5347,76862.0
2016-07-27 13:00:00,37.39,37.47,37.21,37.34,108728.0,35.5442,35.6203,35.3731,35.4967,108728.0
2016-07-27 13:30:00,37.34,37.4,37.27,37.28,59625.0,35.4967,35.5537,35.4301,35.4396,59625.0
2016-07-27 14:00:00,37.27,37.38,37.12,37.32,117212.0,35.4301,35.5347,35.2875,35.4777,117212.0
2016-07-27 14:30:00,37.33,37.38,37.19,37.37,110604.0,35.4872,35.5347,35.3541,35.5252,110604.0
2016-07-27 15:00:00,37.37,37.47,37.36,37.4,137288.0,35.5252,35.6203,35.5157,35.5537,137288.0
2016-07-27 15:30:00,37.4,37.56,37.34,37.35,370416.0,35.5537,35.7058,35.4967,35.5062,370416.0
2016-07-28 09:30:00,37.06,37.22,36.51,37.02,92080.0,35.2305,35.3826,34.7077,35.1925,92080.0
2016-07-28 10:00:00,37.01,37.08,36.76,36.88,99656.0,35.183,35.2495,34.9453,35.0594,99656.0
2016-07-28 10:30:00,36.88,36.99,36.8,36.89,106760.0,35.0594,35.164,34.9833,35.0689,106760.0
2016-07-28 11:00:00,36.91,37.04,36.9,37.03,94240.0,35.0879,35.2115,35.0784,35.202,94240.0
2016-07-28 11:30:00,37.05,37.07,36.9,36.96,95968.0,35.221,35.24,35.0784,35.1354,95968.0
2016-07-28 12:00:00,36.95,37.01,36.91,36.96,57200.0,35.1259,35.183,35.0879,35.1354,57200.0
2016-07-28 12:30:00,36.97,36.98,36.93,36.95,42845.0,35.145,35.1545,35.1069,35.1259,42845.0
2016-07-28 13:00:00,36.96,36.97,36.81,36.84,54379.0,35.1354,35.145,34.9929,35.0214,54379.0
2016-07-28 13:30:00,36.84,36.9,36.75,36.8,91591.0,35.0214,35.0784,34.9358,34.9833,91591.0
2016-07-28 14:00:00,36.82,36.98,36.79,36.85,77229.0,35.0024,35.1545,34.9738,35.0309,77229.0
2016-07-28 14:30:00,36.86,36.96,36.81,36.86,230101.0,35.0404,35.1354,34.9929,35.0404,230101.0
2016-07-28 15:00:00,36.86,36.9,36.85,36.86,133848.0,35.0404,35.0784,35.0309,35.0404,133848.0
2016-07-28 15:30:00,36.87,36.89,36.7,36.71,222607.0,35.0499,35.0689,34.8883,34.8978,222607.0
2016-07-29 09:30:00,36.56,36.69,36.25,36.44,85886.0,34.7552,34.8788,34.4605,34.6411,85886.0
2016-07-29 10:00:00,36.5,36.52,36.23,36.23,89595.0,34.6982,34.7172,34.4415,34.4415,89595.0
2016-07-29 10:30:00,36.22,36.34,36.22,36.3,129743.0,34.432,34.5461,34.432,34.508,129743.0
2016-07-29 11:00:00,36.3,36.68,36.29,36.57,105199.0,34.508,34.8693,34.4985,34.7647,105199.0
2016-07-29 11:30:00,36.59,36.68,36.55,36.61,93501.0,34.7837,34.8693,34.7457,34.8027,93501.0
2016-07-29 12:00:00,36.62,36.92,36.59,36.8,116953.0,34.8122,35.0974,34.7837,34.9833,116953.0
2016-07-29 12:30:00,36.81,36.93,36.63,36.66,48674.0,34.9929,35.1069,34.8217,34.8503,48674.0
2016-07-29 13:00:00,36.65,36.83,36.63,36.75,60418.0,34.8407,35.0119,34.8217,34.9358,60418.0
2016-07-29 13:30:00,36.75,36.75,36.56,36.59,64777.0,34.9358,34.9358,34.7552,34.7837,64777.0
2016-07-29 14:00:00,36.59,36.69,36.54,36.66,78897.0,34.7837,34.8788,34.7362,34.8503,78897.0
2016-07-29 14:30:00,36.67,36.67,36.55,36.59,68202.0,34.8598,34.8598,34.7457,34.7837,68202.0
2016-07-29 15:00:00,36.59,36.63,36.54,36.63,89749.0,34.7837,34.8217,34.7362,34.8217,89749.0
2016-07-29 15:30:00,36.63,36.78,36.6,36.73,294088.0,34.8217,34.9643,34.7932,34.9168,294088.0
2016-08-01 09:30:00,36.72,36.72,35.97,36.2,105582.0,34.9073,34.9073,34.1943,34.413,105582.0
2016-08-01 10:00:00,36.19,36.33,36.13,36.25,86567.0,34.4035,34.5365,34.3464,34.4605,86567.0
2016-08-01 10:30:00,36.25,36.36,36.11,36.36,128501.0,34.4605,34.5651,34.3274,34.5651,128501.0
2016-08-01 11:00:00,36.36,36.62,36.33,36.55,126920.0,34.5651,34.8122,34.5365,34.7457,126920.0
2016-08-01 11:30:00,36.54,36.65,36.31,36.44,211237.0,34.7362,34.8407,34.5175,34.6411,211237.0
2016-08-01 12:00:00,36.43,36.44,36.14,36.2,178577.0,34.6316,34.6411,34.3559,34.413,178577.0
2016-08-01 12:30:00,36.2,36.22,36.1,36.19,95273.0,34.413,34.432,34.3179,34.4035,95273.0
2016-08-01 13:00:00,36.18,36.55,36.14,36.5,89697.0,34.394,34.7457,34.3559,34.6982,89697.0
2016-08-01 13:30:00,36.49,36.49,36.33,36.46,161428.0,34.6886,34.6886,34.5365,34.6601,161428.0
2016-08-01 14:00:00,36.45,36.52,36.34,36.48,112675.0,34.6506,34.7172,34.5461,34.6791,112675.0
2016-08-01 14:30:00,36.49,36.49,36.28,36.29,99732.0,34.6886,34.6886,34.489,34.4985,99732.0
2016-08-01 15:00:00,36.29,36.3,36.08,36.08,127531.0,34.4985,34.508,34.2989,34.2989,127531.0
2016-08-01 15:30:00,36.08,36.1,35.95,36.01,461172.0,34.2989,34.3179,34.1753,34.2323,461172.0
2016-08-02 09:30:00,35.8,36.13,35.51,35.63,157370.0,34.0327,34.3464,33.757,33.8711,157370.0
2016-08-02 10:00:00,35.64,35.72,35.04,35.07,195785.0,33.8806,33.9567,33.3102,33.3387,195785.0
2016-08-02 10:30:00,35.07,35.1,34.42,34.42,253352.0,33.3387,33.3673,32.7208,32.7208,253352.0
2016-08-02 11:00:00,34.42,34.48,34.04,34.41,485686.0,32.7208,32.7779,32.3596,32.7113,485686.0
2016-08-02 11:30:00,34.44,34.61,34.18,34.52,340291.0,32.7398,32.9015,32.4927,32.8159,340291.0
2016-08-02 12:00:00,34.52,34.59,34.38,34.49,156767.0,32.8159,32.8824,32.6828,32.7874,156767.0
2016-08-02 12:30:00,34.49,34.49,34.2,34.23,110228.0,32.7874,32.7874,32.5117,32.5402,110228.0
2016-08-02 13:00:00,34.23,34.26,34.03,34.08,194139.0,32.5402,32.5687,32.3501,32.3976,194139.0
2016-08-02 13:30:00,34.07,34.37,33.93,34.32,180224.0,32.3881,32.6733,32.255,32.6258,180224.0
2016-08-02 14:00:00,34.32,34.78,34.1,34.72,212919.0,32.6258,33.0631,32.4166,33.006,212919.0
2016-08-02 14:30:00,34.72,35.05,34.63,34.68,253539.0,33.006,33.3197,32.9205,32.968,253539.0
2016-08-02 15:00:00,34.68,35.01,34.68,34.88,569610.0,32.968,33.2817,32.968,33.1581,569610.0
2016-08-02 15:30:00,34.88,34.88,34.71,34.73,495776.0,33.1581,33.1581,32.9965,33.0155,495776.0
2016-08-03 09:30:00,36.92,37.49,36.01,36.65,760025.0,35.0974,35.6393,34.2323,34.8407,760025.0
2016-08-03 10:00:00,36.63,36.63,35.8,36.01,424345.0,34.8217,34.8217,34.0327,34.2323,424345.0
2016-08-03 10:30:00,35.99,36.47,35.96,36.02,273205.0,34.2133,34.6696,34.1848,34.2418,273205.0
2016-08-03 11:00:00,36.02,36.54,35.9,36.44,174732.0,34.2418,34.7362,34.1278,34.6411,174732.0
2016-08-03 11:30:00,36.46,37.14,36.39,37.08,368843.0,34.6601,35.3066,34.5936,35.2495,368843.0
2016-08-03 12:00:00,37.09,37.09,36.8,36.97,178026.0,35.259,35.259,34.9833,35.145,178026.0
2016-08-03 12:30:00,36.97,36.97,36.79,36.84,208169.0,35.145,35.145,34.9738,35.0214,208169.0
2016-08-03 13:00:00,36.83,36.86,36.6,36.71,128341.0,35.0119,35.0404,34.7932,34.8978,128341.0
2016-08-03 13:30:00,36.72,36.9,36.68,36.87,153182.0,34.9073,35.0784,34.8693,35.0499,153182.0
2016-08-03 14:00:00,36.87,36.99,36.79,36.82,186729.0,35.0499,35.164,34.9738,35.0024,186729.0
2016-08-03 14:30:00,36.83,36.99,36.8,36.96,163671.0,35.0119,35.164,34.9833,35.1354,163671.0
2016-08-03 15:00:00,36.97,36.99,36.83,36.98,339728.0,35.145,35.164,35.0119,35.1545,339728.0
2016-08-03 15:30:00,36.97,36.99,36.72,36.92,581956.0,35.145,35.164,34.9073,35.0974,581956.0
2016-08-04 09:30:00,37.01,37.96,36.65,37.74,166017.0,35.183,36.0861,34.8407,35.8769,166017.0
2016-08-04 10:00:00,37.77,38.23,37.59,38.18,247335.0,35.9055,36.3428,35.7343,36.2952,247335.0
2016-08-04 10:30:00,38.19,38.5,38.17,38.44,186415.0,36.3047,36.5994,36.2857,36.5424,186415.0
2016-08-04 11:00:00,38.44,38.44,38.16,38.18,193497.0,36.5424,36.5424,36.2762,36.2952,193497.0
2016-08-04 11:30:00,38.18,38.18,37.93,38.13,139533.0,36.2952,36.2952,36.0576,36.2477,139533.0
2016-08-04 12:00:00,38.13,38.26,38.09,38.23,144986.0,36.2477,36.3713,36.2097,36.3428,144986.0
2016-08-04 12:30:00,38.23,38.23,37.97,38.02,105590.0,36.3428,36.3428,36.0956,36.1431,105590.0
2016-08-04 13:00:00,38.01,38.1,37.99,38.03,112062.0,36.1336,36.2192,36.1146,36.1526,112062.0
2016-08-04 13:30:00,38.02,38.06,37.97,37.99,103510.0,36.1431,36.1811,36.0956,36.1146,103510.0
2016-08-04 14:00:00,37.99,38.09,37.95,38.05,128402.0,36.1146,36.2097,36.0766,36.1716,128402.0
2016-08-04 14:30:00,38.04,38.14,37.99,38.08,83637.0,36.1621,36.2572,36.1146,36.2002,83637.0
2016-08-04 15:00:00,38.07,38.12,38.02,38.05,112987.0,36.1906,36.2382,36.1431,36.1716,112987.0
2016-08-04 15:30:00,38.04,38.19,38.03,38.08,353023.0,36.1621,36.3047,36.1526,36.2002,353023.0
2016-08-05 09:30:00,38.51,38.72,38.0,38.55,298407.0,36.6089,36.8086,36.1241,36.647,298407.0
2016-08-05 10:00:00,38.56,38.88,38.52,38.88,315205.0,36.6565,36.9607,36.6184,36.9607,315205.0
2016-08-05 10:30:00,38.88,38.93,38.61,38.72,236110.0,36.9607,37.0082,36.704,36.8086,236110.0
2016-08-05 11:00:00,38.72,38.85,38.6,38.76,302452.0,36.8086,36.9321,36.6945,36.8466,302452.0
2016-08-05 11:30:00,38.74,38.83,38.59,38.61,148578.0,36.8276,36.9131,36.685,36.704,148578.0
2016-08-05 12:00:00,38.63,38.74,38.52,38.7,144427.0,36.723,36.8276,36.6184,36.7895,144427.0
2016-08-05 12:30:00,38.71,38.82,38.66,38.75,225478.0,36.7991,36.9036,36.7515,36.8371,225478.0
2016-08-05 13:00:00,38.75,38.81,38.6,38.61,118951.0,36.8371,36.8941,36.6945,36.704,118951.0
2016-08-05 13:30:00,38.6,38.67,38.52,38.53,131093.0,36.6945,36.761,36.6184,36.6279,131093.0
2016-08-05 14:00:00,38.53,38.58,38.48,38.49,123060.0,36.6279,36.6755,36.5804,36.5899,123060.0
2016-08-05 14:30:00,38.49,38.53,38.39,38.39,101440.0,36.5899,36.6279,36.4949,36.4949,101440.0
2016-08-05 15:00:00,38.4,38.44,38.38,38.43,179204.0,36.5044,36.5424,36.4853,36.5329,179204.0
2016-08-05 15:30:00,38.42,38.43,38.27,38.35,599144.0,36.5234,36.5329,36.3808,36.4568,599144.0
2016-08-08 09:30:00,38.39,39.19,38.36,39.0,154394.0,36.4949,37.2554,36.4663,37.0747,154394.0
2016-08-08 10:00:00,39.0,39.03,38.68,38.75,105453.0,37.0747,37.1033,36.7705,36.8371,105453.0
2016-08-08 10:30:00,38.72,38.92,38.69,38.9,93254.0,36.8086,36.9987,36.78,36.9797,93254.0
2016-08-08 11:00:00,38.91,38.97,38.72,38.78,142332.0,36.9892,37.0462,36.8086,36.8656,142332.0
2016-08-08 11:30:00,38.77,38.83,38.65,38.69,171266.0,36.8561,36.9131,36.742,36.78,171266.0
2016-08-08 12:00:00,38.7,38.87,38.64,38.84,83326.0,36.7895,36.9512,36.7325,36.9226,83326.0
2016-08-08 12:30:00,38.83,38.89,38.69,38.81,143501.0,36.9131,36.9702,36.78,36.8941,143501.0
2016-08-08 13:00:00,38.82,39.03,38.81,39.0,108924.0,36.9036,37.1033,36.8941,37.0747,108924.0
2016-08-08 13:30:00,38.99,39.02,38.88,38.95,78126.0,37.0652,37.0938,36.9607,37.0272,78126.0
2016-08-08 14:00:00,38.94,38.96,38.75,38.88,291076.0,37.0177,37.0367,36.8371,36.9607,291076.0
2016-08-08 14:30:00,38.87,39.01,38.79,38.8,84948.0,36.9512,37.0842,36.8751,36.8846,84948.0
2016-08-08 15:00:00,38.78,38.79,38.73,38.77,84162.0,36.8656,36.8751,36.8181,36.8561,84162.0
2016-08-08 15:30:00,38.77,38.8,38.71,38.78,409984.0,36.8561,36.8846,36.7991,36.8656,409984.0
2016-08-09 09:30:00,38.51,38.51,37.2,37.37,152660.0,36.6089,36.6089,35.3636,35.5252,152660.0
2016-08-09 10:00:00,37.4,37.61,37.15,37.56,243168.0,35.5537,35.7534,35.3161,35.7058,243168.0
2016-08-09 10:30:00,37.56,37.82,37.54,37.8,107699.0,35.7058,35.953,35.6868,35.934,107699.0
2016-08-09 11:00:00,37.81,38.44,37.8,38.4,294046.0,35.9435,36.5424,35.934,36.5044,294046.0
2016-08-09 11:30:00,38.39,38.75,38.37,38.62,199898.0,36.4949,36.8371,36.4758,36.7135,199898.0
2016-08-09 12:00:00,38.62,38.64,38.37,38.46,126613.0,36.7135,36.7325,36.4758,36.5614,126613.0
2016-08-09 12:30:00,38.48,38.49,38.29,38.45,120104.0,36.5804,36.5899,36.3998,36.5519,120104.0
2016-08-09 13:00:00,38.45,38.48,38.06,38.12,112642.0,36.5519,36.5804,36.1811,36.2382,112642.0
2016-08-09 13:30:00,38.1,38.23,37.97,38.01,178377.0,36.2192,36.3428,36.0956,36.1336,178377.0
2016-08-09 14:00:00,38.02,38.14,38.01,38.03,95050.0,36.1431,36.2572,36.1336,36.1526,95050.0
2016-08-09 14:30:00,38.03,38.08,37.99,38.07,84215.0,36.1526,36.2002,36.1146,36.1906,84215.0
2016-08-09 15:00:00,38.08,38.19,38.05,38.16,100892.0,36.2002,36.3047,36.1716,36.2762,100892.0
2016-08-09 15:30:00,38.16,38.37,38.14,38.34,339920.0,36.2762,36.4758,36.2572,36.4473,339920.0
2016-08-10 09:30:00,38.47,38.49,38.03,38.08,72070.0,36.5709,36.5899,36.1526,36.2002,72070.0
2016-08-10 10:00:00,38.08,38.46,38.02,38.43,128289.0,36.2002,36.5614,36.1431,36.5329,128289.0
2016-08-10 10:30:00,38.42,38.64,38.32,38.4,77553.0,36.5234,36.7325,36.4283,36.5044,77553.0
2016-08-10 11:00:00,38.4,38.58,38.28,38.34,145420.0,36.5044,36.6755,36.3903,36.4473,145420.0
2016-08-10 11:30:00,38.32,38.32,38.16,38.24,36649.0,36.4283,36.4283,36.2762,36.3523,36649.0
2016-08-10 12:00:00,38.21,38.37,38.15,38.19,59883.0,36.3237,36.4758,36.2667,36.3047,59883.0
2016-08-10 12:30:00,38.17,38.25,38.15,38.21,31896.0,36.2857,36.3618,36.2667,36.3237,31896.0
2016-08-10 13:00:00,38.23,38.23,38.09,38.15,45929.0,36.3428,36.3428,36.2097,36.2667,45929.0
2016-08-10 13:30:00,38.15,38.31,38.08,38.11,48160.0,36.2667,36.4188,36.2002,36.2287,48160.0
2016-08-10 14:00:00,38.1,38.18,37.97,37.99,71832.0,36.2192,36.2952,36.0956,36.1146,71832.0
2016-08-10 14:30:00,37.98,37.99,37.87,37.87,34425.0,36.1051,36.1146,36.0005,36.0005,34425.0
2016-08-10 15:00:00,37.87,37.94,37.83,37.84,54006.0,36.0005,36.0671,35.9625,35.972,54006.0
2016-08-10 15:30:00,37.85,37.86,37.74,37.82,205412.0,35.9815,35.991,35.8769,35.953,205412.0
2016-08-11 09:30:00,38.0,38.45,37.57,37.81,80874.0,36.1241,36.5519,35.7153,35.9435,80874.0
2016-08-11 10:00:00,37.79,37.79,37.07,37.14,182931.0,35.9245,35.9245,35.24,35.3066,182931.0
2016-08-11 10:30:00,37.14,37.32,37.09,37.11,109401.0,35.3066,35.4777,35.259,35.278,109401.0
2016-08-11 11:00:00,37.13,37.18,36.95,37.18,170716.0,35.2971,35.3446,35.1259,35.3446,170716.0
2016-08-11 11:30:00,37.19,37.44,37.19,37.39,160112.0,35.3541,35.5918,35.3541,35.5442,160112.0
2016-08-11 12:00:00,37.36,37.41,37.09,37.1,175863.0,35.5157,35.5632,35.259,35.2685,175863.0
2016-08-11 12:30:00,37.09,37.19,36.95,37.0,275296.0,35.259,35.3541,35.1259,35.1735,275296.0
2016-08-11 13:00:00,37.0,37.26,37.0,37.25,197357.0,35.1735,35.4206,35.1735,35.4111,197357.0
2016-08-11 13:30:00,37.24,37.32,37.21,37.32,83062.0,35.4016,35.4777,35.3731,35.4777,83062.0
2016-08-11 14:00:00,37.33,37.35,37.22,37.3,76789.0,35.4872,35.5062,35.3826,35.4587,76789.0
2016-08-11 14:30:00,37.29,37.29,37.17,37.23,81481.0,35.4492,35.4492,35.3351,35.3921,81481.0
2016-08-11 15:00:00,37.23,37.26,36.99,37.0,108527.0,35.3921,35.4206,35.164,35.1735,108527.0
2016-08-11 15:30:00,37.0,37.06,36.96,36.97,213309.0,35.1735,35.2305,35.1354,35.145,213309.0
2016-08-12 09:30:00,36.84,37.03,36.64,36.64,91378.0,35.0214,35.202,34.8312,34.8312,91378.0
2016-08-12 10:00:00,36.65,36.77,36.55,36.58,109682.0,34.8407,34.9548,34.7457,34.7742,109682.0
2016-08-12 10:30:00,36.59,36.65,36.5,36.52,79466.0,34.7837,34.8407,34.6982,34.7172,79466.0
2016-08-12 11:00:00,36.52,36.57,36.29,36.36,172809.0,34.7172,34.7647,34.4985,34.5651,172809.0
2016-08-12 11:30:00,36.36,36.59,36.36,36.54,193879.0,34.5651,34.7837,34.5651,34.7362,193879.0
2016-08-12 12:00:00,36.53,36.58,36.31,36.39,62651.0,34.7267,34.7742,34.5175,34.5936,62651.0
2016-08-12 12:30:00,36.39,36.48,36.34,36.4,101704.0,34.5936,34.6791,34.5461,34.6031,101704.0
2016-08-12 13:00:00,36.41,36.53,36.34,36.51,87920.0,34.6126,34.7267,34.5461,34.7077,87920.0
2016-08-12 13:30:00,36.51,36.59,36.36,36.38,69987.0,34.7077,34.7837,34.5651,34.5841,69987.0
2016-08-12 14:00:00,36.38,36.52,36.38,36.5,83157.0,34.5841,34.7172,34.5841,34.6982,83157.0
2016-08-12 14:30:00,36.5,36.54,36.47,36.5,85253.0,34.6982,34.7362,34.6696,34.6982,85253.0
2016-08-12 15:00:00,36.51,36.56,36.39,36.43,232985.0,34.7077,34.7552,34.5936,34.6316,232985.0
2016-08-12 15:30:00,36.43,36.45,36.35,36.38,293976.0,34.6316,34.6506,34.5556,34.5841,293976.0
2016-08-15 09:30:00,36.66,37.41,36.62,37.08,267975.0,34.8503,35.5632,34.8122,35.2495,267975.0
2016-08-15 10:00:00,37.09,37.5,36.99,37.48,185506.0,35.259,35.6488,35.164,35.6298,185506.0
2016-08-15 10:30:00,37.49,37.62,37.44,37.53,129940.0,35.6393,35.7629,35.5918,35.6773,129940.0
2016-08-15 11:00:00,37.53,37.58,37.31,37.33,188702.0,35.6773,35.7248,35.4682,35.4872,188702.0
2016-08-15 11:30:00,37.31,37.35,37.0,37.18,568015.0,35.4682,35.5062,35.1735,35.3446,568015.0
2016-08-15 12:00:00,37.19,37.4,37.12,37.3,195652.0,35.3541,35.5537,35.2875,35.4587,195652.0
2016-08-15 12:30:00,37.3,37.35,37.18,37.25,117765.0,35.4587,35.5062,35.3446,35.4111,117765.0
2016-08-15 13:00:00,37.27,37.28,37.17,37.26,167615.0,35.4301,35.4396,35.3351,35.4206,167615.0
2016-08-15 13:30:00,37.25,37.3,37.19,37.24,130059.0,35.4111,35.4587,35.3541,35.4016,130059.0
2016-08-15 14:00:00,37.25,37.28,37.22,37.26,153687.0,35.4111,35.4396,35.3826,35.4206,153687.0
2016-08-15 14:30:00,37.25,37.27,37.16,37.2,87722.0,35.4111,35.4301,35.3256,35.3636,87722.0
2016-08-15 15:00:00,37.21,37.22,37.14,37.21,94607.0,35.3731,35.3826,35.3066,35.3731,94607.0
2016-08-15 15:30:00,37.22,37.22,37.04,37.08,273896.0,35.3826,35.3826,35.2115,35.2495,273896.0
2016-08-16 09:30:00,36.94,37.04,36.6,36.94,72616.0,35.1164,35.2115,34.7932,35.1164,72616.0
2016-08-16 10:00:00,36.95,37.13,36.61,36.75,44650.0,35.1259,35.2971,34.8027,34.9358,44650.0
2016-08-16 10:30:00,36.75,36.89,36.65,36.84,113768.0,34.9358,35.0689,34.8407,35.0214,113768.0
2016-08-16 11:00:00,36.83,37.0,36.73,36.79,126775.0,35.0119,35.1735,34.9168,34.9738,126775.0
2016-08-16 11:30:00,36.78,36.81,36.58,36.72,79053.0,34.9643,34.9929,34.7742,34.9073,79053.0
2016-08-16 12:00:00,36.71,36.72,36.45,36.45,44772.0,34.8978,34.9073,34.6506,34.6506,44772.0
2016-08-16 12:30:00,36.47,36.71,36.45,36.7,53804.0,34.6696,34.8978,34.6506,34.8883,53804.0
2016-08-16 13:00:00,36.7,36.75,36.59,36.63,48010.0,34.8883,34.9358,34.7837,34.8217,48010.0
2016-08-16 13:30:00,36.63,36.66,36.41,36.47,141161.0,34.8217,34.8503,34.6126,34.6696,141161.0
2016-08-16 14:00:00,36.48,36.51,36.43,36.47,97964.0,34.6791,34.7077,34.6316,34.6696,97964.0
2016-08-16 14:30:00,36.47,36.67,36.47,36.6,221645.0,34.6696,34.8598,34.6696,34.7932,221645.0
2016-08-16 15:00:00,36.58,36.77,36.58,36.73,73179.0,34.7742,34.9548,34.7742,34.9168,73179.0
2016-08-16 15:30:00,36.73,36.74,36.48,36.5,378574.0,34.9168,34.9263,34.6791,34.6982,378574.0
2016-08-17 09:30:00,36.38,36.59,36.25,36.29,81854.0,34.5841,34.7837,34.4605,34.4985,81854.0
2016-08-17 10:00:00,36.26,36.34,36.1,36.13,101798.0,34.47,34.5461,34.3179,34.3464,101798.0
2016-08-17 10:30:00,36.13,36.21,35.88,35.97,86427.0,34.3464,34.4225,34.1088,34.1943,86427.0
2016-08-17 11:00:00,35.96,36.04,35.89,35.91,63702.0,34.1848,34.2609,34.1183,34.1373,63702.0
2016-08-17 11:30:00,35.92,36.02,35.82,35.96,71458.0,34.1468,34.2418,34.0517,34.1848,71458.0
2016-08-17 12:00:00,35.99,36.09,35.95,36.05,36138.0,34.2133,34.3084,34.1753,34.2704,36138.0
2016-08-17 12:30:00,36.05,36.26,35.98,36.19,69322.0,34.2704,34.47,34.2038,34.4035,69322.0
2016-08-17 13:00:00,36.17,36.28,36.1,36.13,46414.0,34.3844,34.489,34.3179,34.3464,46414.0
2016-08-17 13:30:00,36.14,36.17,35.95,35.96,241438.0,34.3559,34.3844,34.1753,34.1848,241438.0
2016-08-17 14:00:00,35.95,36.15,35.9,36.09,139828.0,34.1753,34.3654,34.1278,34.3084,139828.0
2016-08-17 14:30:00,36.1,36.23,36.0,36.2,133236.0,34.3179,34.4415,34.2228,34.413,133236.0
2016-08-17 15:00:00,36.21,36.42,36.18,36.4,95757.0,34.4225,34.6221,34.394,34.6031,95757.0
2016-08-17 15:30:00,36.4,36.5,36.35,36.42,226910.0,34.6031,34.6982,34.5556,34.6221,226910.0
2016-08-18 09:30:00,36.32,36.94,36.32,36.91,65713.0,34.527,35.1164,34.527,35.0879,65713.0
2016-08-18 10:00:00,36.9,37.18,36.86,37.03,178260.0,35.0784,35.3446,35.0404,35.202,178260.0
2016-08-18 10:30:00,37.0,37.43,37.0,37.43,278006.0,35.1735,35.5822,35.1735,35.5822,278006.0
2016-08-18 11:00:00,37.43,37.59,37.38,37.42,141977.0,35.5822,35.7343,35.5347,35.5727,141977.0
2016-08-18 11:30:00,37.41,37.54,37.03,37.04,348513.0,35.5632,35.6868,35.202,35.2115,348513.0
2016-08-18 12:00:00,37.06,37.13,36.9,36.95,124850.0,35.2305,35.2971,35.0784,35.1259,124850.0
2016-08-18 12:30:00,36.93,36.95,36.74,36.85,104600.0,35.1069,35.1259,34.9263,35.0309,104600.0
2016-08-18 13:00:00,36.86,37.01,36.84,36.98,40472.0,35.0404,35.183,35.0214,35.1545,40472.0
2016-08-18 13:30:00,36.99,37.13,36.99,37.09,47304.0,35.164,35.2971,35.164,35.259,47304.0
2016-08-18 14:00:00,37.08,37.2,36.98,36.99,162291.0,35.2495,35.3636,35.1545,35.164,162291.0
2016-08-18 14:30:00,36.99,37.02,36.89,36.92,106029.0,35.164,35.1925,35.0689,35.0974,106029.0
2016-08-18 15:00:00,36.92,37.1,36.88,37.09,237891.0,35.0974,35.2685,35.0594,35.259,237891.0
2016-08-18 15:30:00,37.1,37.14,36.99,37.13,338314.0,35.2685,35.3066,35.164,35.2971,338314.0
2016-08-19 09:30:00,36.92,36.92,36.45,36.64,50053.0,35.0974,35.0974,34.6506,34.8312,50053.0
2016-08-19 10:00:00,36.61,36.93,36.55,36.72,46919.0,34.8027,35.1069,34.7457,34.9073,46919.0
2016-08-19 10:30:00,36.73,36.93,36.73,36.82,59961.0,34.9168,35.1069,34.9168,35.0024,59961.0
2016-08-19 11:00:00,36.83,36.88,36.7,36.84,30848.0,35.0119,35.0594,34.8883,35.0214,30848.0
2016-08-19 11:30:00,36.85,36.93,36.77,36.8,31002.0,35.0309,35.1069,34.9548,34.9833,31002.0
2016-08-19 12:00:00,36.82,36.84,36.68,36.71,24119.0,35.0024,35.0214,34.8693,34.8978,24119.0
2016-08-19 12:30:00,36.71,36.77,36.58,36.6,31516.0,34.8978,34.9548,34.7742,34.7932,31516.0
2016-08-19 13:00:00,36.6,36.61,36.52,36.52,36963.0,34.7932,34.8027,34.7172,34.7172,36963.0
2016-08-19 13:30:00,36.51,36.6,36.45,36.56,30596.0,34.7077,34.7932,34.6506,34.7552,30596.0
2016-08-19 14:00:00,36.58,36.61,36.51,36.52,36967.0,34.7742,34.8027,34.7077,34.7172,36967.0
2016-08-19 14:30:00,36.53,36.84,36.53,36.82,96568.0,34.7267,35.0214,34.7267,35.0024,96568.0
2016-08-19 15:00:00,36.83,36.86,36.71,36.85,161332.0,35.0119,35.0404,34.8978,35.0309,161332.0
2016-08-19 15:30:00,36.86,37.07,36.83,37.04,332986.0,35.0404,35.24,35.0119,35.2115,332986.0
2016-08-22 09:30:00,36.76,36.76,36.43,36.59,96346.0,34.9453,34.9453,34.6316,34.7837,96346.0
2016-08-22 10:00:00,36.59,37.08,36.29,37.08,85479.0,34.7837,35.2495,34.4985,35.2495,85479.0
2016-08-22 10:30:00,37.1,37.2,37.04,37.07,101727.0,35.2685,35.3636,35.2115,35.24,101727.0
2016-08-22 11:00:00,37.07,37.15,36.89,36.96,84376.0,35.24,35.3161,35.0689,35.1354,84376.0
2016-08-22 11:30:00,36.96,37.16,36.9,37.13,82078.0,35.1354,35.3256,35.0784,35.2971,82078.0
2016-08-22 12:00:00,37.12,37.24,37.03,37.12,107967.0,35.2875,35.4016,35.202,35.2875,107967.0
2016-08-22 12:30:00,37.11,37.28,37.09,37.24,130318.0,35.278,35.4396,35.259,35.4016,130318.0
2016-08-22 13:00:00,37.24,37.27,37.1,37.18,135709.0,35.4016,35.4301,35.2685,35.3446,135709.0
2016-08-22 13:30:00,37.18,37.22,37.03,37.21,144336.0,35.3446,35.3826,35.202,35.3731,144336.0
2016-08-22 14:00:00,37.21,37.24,37.11,37.12,61698.0,35.3731,35.4016,35.278,35.2875,61698.0
2016-08-22 14:30:00,37.1,37.17,37.06,37.12,46857.0,35.2685,35.3351,35.2305,35.2875,46857.0
2016-08-22 15:00:00,37.12,37.16,37.09,37.1,70232.0,35.2875,35.3256,35.259,35.2685,70232.0
2016-08-22 15:30:00,37.1,37.13,37.03,37.05,142408.0,35.2685,35.2971,35.202,35.221,142408.0
2016-08-23 09:30:00,37.26,37.82,37.26,37.8,35920.0,35.4206,35.953,35.4206,35.934,35920.0
2016-08-23 10:00:00,37.81,37.92,37.53,37.58,43864.0,35.9435,36.0481,35.6773,35.7248,43864.0
2016-08-23 10:30:00,37.56,37.61,37.42,37.42,28340.0,35.7058,35.7534,35.5727,35.5727,28340.0
2016-08-23 11:00:00,37.4,37.41,37.29,37.38,61711.0,35.5537,35.5632,35.4492,35.5347,61711.0
2016-08-23 11:30:00,37.38,37.41,37.26,37.27,63961.0,35.5347,35.5632,35.4206,35.4301,63961.0
2016-08-23 12:00:00,37.27,37.27,37.11,37.17,45126.0,35.4301,35.4301,35.278,35.3351,45126.0
2016-08-23 12:30:00,37.17,37.17,37.02,37.06,40164.0,35.3351,35.3351,35.1925,35.2305,40164.0
2016-08-23 13:00:00,37.08,37.15,37.06,37.14,14899.0,35.2495,35.3161,35.2305,35.3066,14899.0
2016-08-23 13:30:00,37.14,37.3,37.08,37.22,68516.0,35.3066,35.4587,35.2495,35.3826,68516.0
2016-08-23 14:00:00,37.22,37.25,37.1,37.15,20175.0,35.3826,35.4111,35.2685,35.3161,20175.0
2016-08-23 14:30:00,37.15,37.2,37.07,37.1,16443.0,35.3161,35.3636,35.24,35.2685,16443.0
2016-08-23 15:00:00,37.11,37.26,37.11,37.26,48539.0,35.278,35.4206,35.278,35.4206,48539.0
2016-08-23 15:30:00,37.26,37.26,37.1,37.12,118360.0,35.4206,35.4206,35.2685,35.2875,118360.0
2016-08-24 09:30:00,36.93,37.32,36.93,37.11,65933.0,35.1069,35.4777,35.1069,35.278,65933.0
2016-08-24 10:00:00,37.1,37.21,36.97,37.03,102265.0,35.2685,35.3731,35.145,35.202,102265.0
2016-08-24 10:30:00,37.02,37.06,36.66,36.82,121211.0,35.1925,35.2305,34.8503,35.0024,121211.0
2016-08-24 11:00:00,36.82,36.86,36.49,36.55,41624.0,35.0024,35.0404,34.6886,34.7457,41624.0
2016-08-24 11:30:00,36.54,36.58,36.42,36.49,40102.0,34.7362,34.7742,34.6221,34.6886,40102.0
2016-08-24 12:00:00,36.49,36.49,36.29,36.33,45968.0,34.6886,34.6886,34.4985,34.5365,45968.0
2016-08-24 12:30:00,36.32,36.49,36.32,36.48,48598.0,34.527,34.6886,34.527,34.6791,48598.0
2016-08-24 13:00:00,36.49,36.55,36.43,36.47,36673.0,34.6886,34.7457,34.6316,34.6696,36673.0
2016-08-24 13:30:00,36.47,36.58,36.44,36.44,40670.0,34.6696,34.7742,34.6411,34.6411,40670.0
2016-08-24 14:00:00,36.44,36.45,36.19,36.27,63470.0,34.6411,34.6506,34.4035,34.4795,63470.0
2016-08-24 14:30:00,36.26,36.28,36.07,36.19,72764.0,34.47,34.489,34.2894,34.4035,72764.0
2016-08-24 15:00:00,36.19,36.19,35.94,35.97,100100.0,34.4035,34.4035,34.1658,34.1943,100100.0
2016-08-24 15:30:00,35.97,36.03,35.9,36.0,194463.0,34.1943,34.2514,34.1278,34.2228,194463.0
2016-08-25 09:30:00,36.19,36.49,36.01,36.14,143148.0,34.4035,34.6886,34.2323,34.3559,143148.0
2016-08-25 10:00:00,36.13,36.17,35.84,35.88,111883.0,34.3464,34.3844,34.0707,34.1088,111883.0
2016-08-25 10:30:00,35.89,35.92,35.72,35.75,42323.0,34.1183,34.1468,33.9567,33.9852,42323.0
2016-08-25 11:00:00,35.77,36.0,35.77,35.84,37258.0,34.0042,34.2228,34.0042,34.0707,37258.0
2016-08-25 11:30:00,35.84,35.85,35.73,35.75,55425.0,34.0707,34.0802,33.9662,33.9852,55425.0
2016-08-25 12:00:00,35.76,35.88,35.73,35.82,33648.0,33.9947,34.1088,33.9662,34.0517,33648.0
2016-08-25 12:30:00,35.81,35.83,35.63,35.65,109964.0,34.0422,34.0612,33.8711,33.8901,109964.0
2016-08-25 13:00:00,35.67,35.69,35.58,35.59,51974.0,33.9091,33.9281,33.8236,33.8331,51974.0
2016-08-25 13:30:00,35.6,35.63,35.44,35.49,58306.0,33.8426,33.8711,33.6905,33.738,58306.0
2016-08-25 14:00:00,35.5,35.51,35.4,35.48,45214.0,33.7475,33.757,33.6525,33.7285,45214.0
2016-08-25 14:30:00,35.48,35.51,35.35,35.39,55771.0,33.7285,33.757,33.6049,33.6429,55771.0
2016-08-25 15:00:00,35.39,35.49,35.31,35.44,100504.0,33.6429,33.738,33.5669,33.6905,100504.0
2016-08-25 15:30:00,35.42,35.45,35.36,35.42,178321.0,33.6715,33.7,33.6144,33.6715,178321.0
2016-08-26 09:30:00,35.71,36.24,35.62,36.12,60286.0,33.9472,34.451,33.8616,34.3369,60286.0
2016-08-26 10:00:00,36.12,36.44,35.98,36.28,127212.0,34.3369,34.6411,34.2038,34.489,127212.0
2016-08-26 10:30:00,36.34,36.34,35.78,35.81,71664.0,34.5461,34.5461,34.0137,34.0422,71664.0
2016-08-26 11:00:00,35.83,36.12,35.78,36.03,53539.0,34.0612,34.3369,34.0137,34.2514,53539.0
2016-08-26 11:30:00,36.02,36.08,35.86,35.99,44474.0,34.2418,34.2989,34.0897,34.2133,44474.0
2016-08-26 12:00:00,35.95,35.95,35.57,35.61,33495.0,34.1753,34.1753,33.8141,33.8521,33495.0
2016-08-26 12:30:00,35.59,35.73,35.55,35.67,50588.0,33.8331,33.9662,33.7951,33.9091,50588.0
2016-08-26 13:00:00,35.67,35.77,35.63,35.76,70407.0,33.9091,34.0042,33.8711,33.9947,70407.0
2016-08-26 13:30:00,35.75,35.77,35.56,35.6,39729.0,33.9852,34.0042,33.8046,33.8426,39729.0
2016-08-26 14:00:00,35.59,35.73,35.41,35.48,71593.0,33.8331,33.9662,33.662,33.7285,71593.0
2016-08-26 14:30:00,35.45,35.47,35.34,35.45,32100.0,33.7,33.719,33.5954,33.7,32100.0
2016-08-26 15:00:00,35.46,35.62,35.38,35.62,80261.0,33.7095,33.8616,33.6334,33.8616,80261.0
2016-08-26 15:30:00,35.61,35.75,35.6,35.65,146141.0,33.8521,33.9852,33.8426,33.8901,146141.0
2016-08-29 09:30:00,35.76,36.23,35.76,36.04,33666.0,33.9947,34.4415,33.9947,34.2609,33666.0
2016-08-29 10:00:00,36.05,36.31,36.03,36.21,58455.0,34.2704,34.5175,34.2514,34.4225,58455.0
2016-08-29 10:30:00,36.19,36.23,36.05,36.19,40763.0,34.4035,34.4415,34.2704,34.4035,40763.0
2016-08-29 11:00:00,36.19,36.28,36.14,36.28,44544.0,34.4035,34.489,34.3559,34.489,44544.0
2016-08-29 11:30:00,36.28,36.38,36.25,36.32,63348.0,34.489,34.5841,34.4605,34.527,63348.0
2016-08-29 12:00:00,36.32,36.36,36.27,36.29,19501.0,34.527,34.5651,34.4795,34.4985,19501.0
2016-08-29 12:30:00,36.3,36.37,36.27,36.35,25413.0,34.508,34.5746,34.4795,34.5556,25413.0
2016-08-29 13:00:00,36.35,36.45,36.3,36.39,40067.0,34.5556,34.6506,34.508,34.5936,40067.0
2016-08-29 13:30:00,36.39,36.45,36.35,36.4,24445.0,34.5936,34.6506,34.5556,34.6031,24445.0
2016-08-29 14:00:00,36.4,36.49,36.37,36.46,29764.0,34.6031,34.6886,34.5746,34.6601,29764.0
2016-08-29 14:30:00,36.47,36.47,36.39,36.39,27270.0,34.6696,34.6696,34.5936,34.5936,27270.0
2016-08-29 15:00:00,36.39,36.39,36.3,36.34,43435.0,34.5936,34.5936,34.508,34.5461,43435.0
2016-08-29 15:30:00,36.34,36.34,36.25,36.31,96305.0,34.5461,34.5461,34.4605,34.5175,96305.0
2016-08-30 09:30:00,36.38,36.87,36.33,36.85,93416.0,34.5841,35.0499,34.5365,35.0309,93416.0
2016-08-30 10:00:00,36.84,36.93,36.62,36.66,44371.0,35.0214,35.1069,34.8122,34.8503,44371.0
2016-08-30 10:30:00,36.65,36.65,36.31,36.41,62946.0,34.8407,34.8407,34.5175,34.6126,62946.0
2016-08-30 11:00:00,36.41,36.5,36.36,36.39,36643.0,34.6126,34.6982,34.5651,34.5936,36643.0
2016-08-30 11:30:00,36.39,36.4,36.06,36.11,54995.0,34.5936,34.6031,34.2799,34.3274,54995.0
2016-08-30 12:00:00,36.13,36.23,36.13,36.16,25810.0,34.3464,34.4415,34.3464,34.3749,25810.0
2016-08-30 12:30:00,36.17,36.18,36.08,36.11,22141.0,34.3844,34.394,34.2989,34.3274,22141.0
2016-08-30 13:00:00,36.11,36.11,35.98,35.98,26072.0,34.3274,34.3274,34.2038,34.2038,26072.0
2016-08-30 13:30:00,35.98,36.01,35.83,35.88,24642.0,34.2038,34.2323,34.0612,34.1088,24642.0
2016-08-30 14:00:00,35.87,35.89,35.72,35.77,20343.0,34.0993,34.1183,33.9567,34.0042,20343.0
2016-08-30 14:30:00,35.77,35.85,35.76,35.82,27138.0,34.0042,34.0802,33.9947,34.0517,27138.0
2016-08-30 15:00:00,35.79,35.89,35.75,35.86,29780.0,34.0232,34.1183,33.9852,34.0897,29780.0
2016-08-30 15:30:00,35.86,35.96,35.84,35.92,62736.0,34.0897,34.1848,34.0707,34.1468,62736.0
2016-08-31 09:30:00,35.79,36.31,35.79,36.1,83924.0,34.0232,34.5175,34.0232,34.3179,83924.0
2016-08-31 10:00:00,36.06,36.11,35.74,35.77,38593.0,34.2799,34.3274,33.9757,34.0042,38593.0
2016-08-31 10:30:00,35.75,35.75,35.23,35.23,62050.0,33.9852,33.9852,33.4908,33.4908,62050.0
2016-08-31 11:00:00,35.23,35.52,35.06,35.48,58451.0,33.4908,33.7665,33.3292,33.7285,58451.0
2016-08-31 11:30:00,35.51,35.51,35.36,35.38,40997.0,33.757,33.757,33.6144,33.6334,40997.0
2016-08-31 12:00:00,35.37,35.49,35.32,35.46,31885.0,33.6239,33.738,33.5764,33.7095,31885.0
2016-08-31 12:30:00,35.47,35.59,35.34,35.51,72057.0,33.719,33.8331,33.5954,33.757,72057.0
2016-08-31 13:00:00,35.51,35.58,35.46,35.58,28892.0,33.757,33.8236,33.7095,33.8236,28892.0
2016-08-31 13:30:00,35.59,35.71,35.55,35.65,42351.0,33.8331,33.9472,33.7951,33.8901,42351.0
2016-08-31 14:00:00,35.65,35.85,35.64,35.78,35930.0,33.8901,34.0802,33.8806,34.0137,35930.0
2016-08-31 14:30:00,35.78,35.8,35.71,35.78,44520.0,34.0137,34.0327,33.9472,34.0137,44520.0
2016-08-31 15:00:00,35.77,36.13,35.74,36.11,93767.0,34.0042,34.3464,33.9757,34.3274,93767.0
2016-08-31 15:30:00,36.11,36.24,36.04,36.14,258285.0,34.3274,34.451,34.2609,34.3559,258285.0
2016-09-01 09:30:00,36.18,37.07,36.18,36.56,79087.0,34.394,35.24,34.394,34.7552,79087.0
2016-09-01 10:00:00,36.53,36.58,35.68,35.7,194950.0,34.7267,34.7742,33.9186,33.9376,194950.0
2016-09-01 10:30:00,35.7,35.98,35.65,35.85,199862.0,33.9376,34.2038,33.8901,34.0802,199862.0
2016-09-01 11:00:00,35.84,35.85,35.65,35.79,60112.0,34.0707,34.0802,33.8901,34.0232,60112.0
2016-09-01 11:30:00,35.78,36.0,35.77,35.97,79469.0,34.0137,34.2228,34.0042,34.1943,79469.0
2016-09-01 12:00:00,35.96,36.19,35.89,36.18,87841.0,34.1848,34.4035,34.1183,34.394,87841.0
2016-09-01 12:30:00,36.19,36.26,36.13,36.2,51945.0,34.4035,34.47,34.3464,34.413,51945.0
2016-09-01 13:00:00,36.18,36.29,36.11,36.27,30892.0,34.394,34.4985,34.3274,34.4795,30892.0
2016-09-01 13:30:00,36.28,36.29,36.11,36.16,33808.0,34.489,34.4985,34.3274,34.3749,33808.0
2016-09-01 14:00:00,36.13,36.13,35.96,36.11,33720.0,34.3464,34.3464,34.1848,34.3274,33720.0
2016-09-01 14:30:00,36.13,36.19,36.04,36.06,38822.0,34.3464,34.4035,34.2609,34.2799,38822.0
2016-09-01 15:00:00,36.06,36.07,35.88,35.88,46269.0,34.2799,34.2894,34.1088,34.1088,46269.0
2016-09-01 15:30:00,35.9,36.1,35.88,36.1,100839.0,34.1278,34.3179,34.1088,34.3179,100839.0
2016-09-02 09:30:00,36.37,36.55,36.14,36.45,49438.0,34.5746,34.7457,34.3559,34.6506,49438.0
2016-09-02 10:00:00,36.46,36.6,36.18,36.35,75564.0,34.6601,34.7932,34.394,34.5556,75564.0
2016-09-02 10:30:00,36.37,36.47,36.27,36.42,51136.0,34.5746,34.6696,34.4795,34.6221,51136.0
2016-09-02 11:00:00,36.43,36.58,36.27,36.35,78344.0,34.6316,34.7742,34.4795,34.5556,78344.0
2016-09-02 11:30:00,36.35,36.4,36.26,36.27,35769.0,34.5556,34.6031,34.47,34.4795,35769.0
2016-09-02 12:00:00,36.27,36.27,35.92,35.93,29669.0,34.4795,34.4795,34.1468,34.1563,29669.0
2016-09-02 12:30:00,35.96,36.0,35.84,35.95,22698.0,34.1848,34.2228,34.0707,34.1753,22698.0
2016-09-02 13:00:00,35.96,36.0,35.9,35.94,22235.0,34.1848,34.2228,34.1278,34.1658,22235.0
2016-09-02 13:30:00,35.94,35.97,35.77,35.77,35340.0,34.1658,34.1943,34.0042,34.0042,35340.0
2016-09-02 14:00:00,35.78,35.84,35.76,35.83,31448.0,34.0137,34.0707,33.9947,34.0612,31448.0
2016-09-02 14:30:00,35.83,35.83,35.73,35.8,33296.0,34.0612,34.0612,33.9662,34.0327,33296.0
2016-09-02 15:00:00,35.8,35.82,35.76,35.8,44395.0,34.0327,34.0517,33.9947,34.0327,44395.0
2016-09-02 15:30:00,35.79,35.91,35.79,35.89,81493.0,34.0232,34.1373,34.0232,34.1183,81493.0
2016-09-06 09:30:00,35.95,36.2,35.82,36.01,37943.0,34.1753,34.413,34.0517,34.2323,37943.0
2016-09-06 10:00:00,35.96,35.98,35.48,35.52,79227.0,34.1848,34.2038,33.7285,33.7665,79227.0
2016-09-06 10:30:00,35.53,35.64,35.39,35.5,31426.0,33.776,33.8806,33.6429,33.7475,31426.0
2016-09-06 11:00:00,35.51,35.79,35.43,35.73,26270.0,33.757,34.0232,33.681,33.9662,26270.0
2016-09-06 11:30:00,35.75,36.0,35.71,35.88,31703.0,33.9852,34.2228,33.9472,34.1088,31703.0
2016-09-06 12:00:00,35.89,36.0,35.83,35.96,59844.0,34.1183,34.2228,34.0612,34.1848,59844.0
2016-09-06 12:30:00,35.94,36.01,35.9,35.99,23088.0,34.1658,34.2323,34.1278,34.2133,23088.0
2016-09-06 13:00:00,35.98,35.98,35.72,35.76,15158.0,34.2038,34.2038,33.9567,33.9947,15158.0
2016-09-06 13:30:00,35.75,35.94,35.73,35.92,21666.0,33.9852,34.1658,33.9662,34.1468,21666.0
2016-09-06 14:00:00,35.91,36.02,35.89,35.98,43938.0,34.1373,34.2418,34.1183,34.2038,43938.0
2016-09-06 14:30:00,35.99,36.03,35.94,35.98,28606.0,34.2133,34.2514,34.1658,34.2038,28606.0
2016-09-06 15:00:00,35.98,36.01,35.87,35.92,43982.0,34.2038,34.2323,34.0993,34.1468,43982.0
2016-09-06 15:30:00,35.91,35.97,35.86,35.96,60168.0,34.1373,34.1943,34.0897,34.1848,60168.0
2016-09-07 09:30:00,36.01,36.58,36.01,36.47,49023.0,34.2323,34.7742,34.2323,34.6696,49023.0
2016-09-07 10:00:00,36.49,36.92,36.45,36.92,49199.0,34.6886,35.0974,34.6506,35.0974,49199.0
2016-09-07 10:30:00,36.91,37.0,36.75,36.85,84025.0,35.0879,35.1735,34.9358,35.0309,84025.0
2016-09-07 11:00:00,36.85,37.31,36.83,37.21,130535.0,35.0309,35.4682,35.0119,35.3731,130535.0
2016-09-07 11:30:00,37.21,37.35,37.17,37.23,178913.0,35.3731,35.5062,35.3351,35.3921,178913.0
2016-09-07 12:00:00,37.22,37.34,37.12,37.34,116367.0,35.3826,35.4967,35.2875,35.4967,116367.0
2016-09-07 12:30:00,37.34,37.71,37.31,37.7,81112.0,35.4967,35.8484,35.4682,35.8389,81112.0
2016-09-07 13:00:00,37.7,37.88,37.54,37.8,101076.0,35.8389,36.01,35.6868,35.934,101076.0
2016-09-07 13:30:00,37.81,37.92,37.76,37.87,48369.0,35.9435,36.0481,35.896,36.0005,48369.0
2016-09-07 14:00:00,37.86,37.88,37.55,37.65,90378.0,35.991,36.01,35.6963,35.7914,90378.0
2016-09-07 14:30:00,37.64,37.64,37.39,37.55,84877.0,35.7819,35.7819,35.5442,35.6963,84877.0
2016-09-07 15:00:00,37.54,37.78,37.52,37.76,88145.0,35.6868,35.915,35.6678,35.896,88145.0
2016-09-07 15:30:00,37.77,38.0,37.75,38.0,225494.0,35.9055,36.1241,35.8864,36.1241,225494.0
2016-09-08 09:30:00,37.9,38.17,37.7,37.84,45338.0,36.029,36.2857,35.8389,35.972,45338.0
2016-09-08 10:00:00,37.8,37.83,37.41,37.48,48867.0,35.934,35.9625,35.5632,35.6298,48867.0
2016-09-08 10:30:00,37.49,37.73,37.48,37.55,51492.0,35.6393,35.8674,35.6298,35.6963,51492.0
2016-09-08 11:00:00,37.55,37.89,37.55,37.75,68916.0,35.6963,36.0195,35.6963,35.8864,68916.0
2016-09-08 11:30:00,37.78,37.91,37.71,37.83,32991.0,35.915,36.0385,35.8484,35.9625,32991.0
2016-09-08 12:00:00,37.84,38.01,37.82,37.93,38616.0,35.972,36.1336,35.953,36.0576,38616.0
2016-09-08 12:30:00,37.94,38.05,37.91,38.05,91437.0,36.0671,36.1716,36.0385,36.1716,91437.0
2016-09-08 13:00:00,38.06,38.21,38.05,38.16,38057.0,36.1811,36.3237,36.1716,36.2762,38057.0
2016-09-08 13:30:00,38.15,38.19,38.07,38.19,35041.0,36.2667,36.3047,36.1906,36.3047,35041.0
2016-09-08 14:00:00,38.2,38.28,38.14,38.23,37429.0,36.3142,36.3903,36.2572,36.3428,37429.0
2016-09-08 14:30:00,38.22,38.22,38.13,38.18,35989.0,36.3332,36.3332,36.2477,36.2952,35989.0
2016-09-08 15:00:00,38.18,38.31,38.16,38.29,53312.0,36.2952,36.4188,36.2762,36.3998,53312.0
2016-09-08 15:30:00,38.29,38.32,38.17,38.23,126736.0,36.3998,36.4283,36.2857,36.3428,126736.0
2016-09-09 09:30:00,37.73,38.04,37.5,37.67,78457.0,35.8674,36.1621,35.6488,35.8104,78457.0
2016-09-09 10:00:00,37.66,37.69,37.49,37.63,47840.0,35.8009,35.8294,35.6393,35.7724,47840.0
2016-09-09 10:30:00,37.64,37.73,37.59,37.65,94953.0,35.7819,35.8674,35.7343,35.7914,94953.0
2016-09-09 11:00:00,37.65,37.74,37.63,37.67,99668.0,35.7914,35.8769,35.7724,35.8104,99668.0
2016-09-09 11:30:00,37.68,37.68,37.18,37.19,77941.0,35.8199,35.8199,35.3446,35.3541,77941.0
2016-09-09 12:00:00,37.21,37.28,36.89,36.89,50190.0,35.3731,35.4396,35.0689,35.0689,50190.0
2016-09-09 12:30:00,36.86,36.88,36.66,36.88,53737.0,35.0404,35.0594,34.8503,35.0594,53737.0
2016-09-09 13:00:00,36.88,36.88,36.74,36.83,77049.0,35.0594,35.0594,34.9263,35.0119,77049.0
2016-09-09 13:30:00,36.83,36.84,36.41,36.51,53519.0,35.0119,35.0214,34.6126,34.7077,53519.0
2016-09-09 14:00:00,36.5,36.69,36.36,36.67,95226.0,34.6982,34.8788,34.5651,34.8598,95226.0
2016-09-09 14:30:00,36.69,36.79,36.52,36.56,53040.0,34.8788,34.9738,34.7172,34.7552,53040.0
2016-09-09 15:00:00,36.55,36.55,36.3,36.38,147126.0,34.7457,34.7457,34.508,34.5841,147126.0
2016-09-09 15:30:00,36.38,36.41,36.14,36.16,313145.0,34.5841,34.6126,34.3559,34.3749,313145.0
2016-09-12 09:30:00,35.7,35.88,35.12,35.24,142996.0,33.9376,34.1088,33.3863,33.5004,142996.0
2016-09-12 10:00:00,35.25,35.66,35.22,35.62,157560.0,33.5099,33.8996,33.4813,33.8616,157560.0
2016-09-12 10:30:00,35.65,35.8,35.5,35.77,111991.0,33.8901,34.0327,33.7475,34.0042,111991.0
2016-09-12 11:00:00,35.78,36.06,35.7,36.0,78260.0,34.0137,34.2799,33.9376,34.2228,78260.0
2016-09-12 11:30:00,36.0,36.34,35.9,36.24,41272.0,34.2228,34.5461,34.1278,34.451,41272.0
2016-09-12 12:00:00,36.26,36.29,35.94,36.04,49883.0,34.47,34.4985,34.1658,34.2609,49883.0
2016-09-12 12:30:00,36.06,36.13,35.91,35.95,82448.0,34.2799,34.3464,34.1373,34.1753,82448.0
2016-09-12 13:00:00,35.96,36.17,35.75,35.75,164316.0,34.1848,34.3844,33.9852,33.9852,164316.0
2016-09-12 13:30:00,35.77,35.94,35.72,35.9,123823.0,34.0042,34.1658,33.9567,34.1278,123823.0
2016-09-12 14:00:00,35.9,36.28,35.85,36.08,222259.0,34.1278,34.489,34.0802,34.2989,222259.0
2016-09-12 14:30:00,36.1,36.28,36.05,36.1,96704.0,34.3179,34.489,34.2704,34.3179,96704.0
2016-09-12 15:00:00,36.12,36.23,35.99,36.12,102642.0,34.3369,34.4415,34.2133,34.3369,102642.0
2016-09-12 15:30:00,36.12,36.14,35.86,35.95,336086.0,34.3369,34.3559,34.0897,34.1753,336086.0
2016-09-13 09:30:00,35.44,36.13,35.28,35.31,49612.0,33.6905,34.3464,33.5384,33.5669,49612.0
2016-09-13 10:00:00,35.3,35.37,35.02,35.2,149999.0,33.5574,33.6239,33.2912,33.4623,149999.0
2016-09-13 10:30:00,35.18,35.22,34.57,34.61,128564.0,33.4433,33.4813,32.8634,32.9015,128564.0
2016-09-13 11:00:00,34.61,34.71,34.56,34.65,81942.0,32.9015,32.9965,32.8539,32.9395,81942.0
2016-09-13 11:30:00,34.63,34.68,34.23,34.26,98496.0,32.9205,32.968,32.5402,32.5687,98496.0
2016-09-13 12:00:00,34.26,34.33,34.16,34.19,80857.0,32.5687,32.6353,32.4737,32.5022,80857.0
2016-09-13 12:30:00,34.18,34.21,33.99,33.99,68243.0,32.4927,32.5212,32.3121,32.3121,68243.0
2016-09-13 13:00:00,34.02,34.3,33.95,34.26,106722.0,32.3406,32.6068,32.274,32.5687,106722.0
2016-09-13 13:30:00,34.29,34.41,33.85,33.99,70536.0,32.5973,32.7113,32.179,32.3121,70536.0
2016-09-13 14:00:00,33.98,34.03,33.79,33.83,85100.0,32.3026,32.3501,32.1219,32.16,85100.0
2016-09-13 14:30:00,33.83,34.13,33.81,33.94,46614.0,32.16,32.4452,32.1409,32.2645,46614.0
2016-09-13 15:00:00,33.92,34.02,33.7,33.97,260993.0,32.2455,32.3406,32.0364,32.293,260993.0
2016-09-13 15:30:00,33.98,34.07,33.66,33.7,389005.0,32.3026,32.3881,31.9984,32.0364,389005.0
2016-09-14 09:30:00,33.7,33.9,32.92,33.0,129191.0,32.0364,32.2265,31.2949,31.3709,129191.0
2016-09-14 10:00:00,32.97,33.59,32.87,33.33,179245.0,31.3424,31.9318,31.2474,31.6846,179245.0
2016-09-14 10:30:00,33.35,33.84,33.29,33.46,142594.0,31.7037,32.1695,31.6466,31.8082,142594.0
2016-09-14 11:00:00,33.47,34.17,33.42,34.02,159712.0,31.8177,32.4832,31.7702,32.3406,159712.0
2016-09-14 11:30:00,33.99,34.16,33.81,34.12,94300.0,32.3121,32.4737,32.1409,32.4356,94300.0
2016-09-14 12:00:00,34.13,34.3,34.03,34.27,62637.0,32.4452,32.6068,32.3501,32.5782,62637.0
2016-09-14 12:30:00,34.25,34.37,34.12,34.37,61228.0,32.5592,32.6733,32.4356,32.6733,61228.0
2016-09-14 13:00:00,34.36,34.45,34.33,34.43,48305.0,32.6638,32.7494,32.6353,32.7303,48305.0
2016-09-14 13:30:00,34.43,34.46,34.14,34.15,55086.0,32.7303,32.7589,32.4547,32.4642,55086.0
2016-09-14 14:00:00,34.16,34.32,34.07,34.23,66918.0,32.4737,32.6258,32.3881,32.5402,66918.0
2016-09-14 14:30:00,34.23,34.23,34.08,34.19,72428.0,32.5402,32.5402,32.3976,32.5022,72428.0
2016-09-14 15:00:00,34.19,34.33,34.17,34.24,122464.0,32.5022,32.6353,32.4832,32.5497,122464.0
2016-09-14 15:30:00,34.23,34.47,34.23,34.4,211265.0,32.5402,32.7684,32.5402,32.7018,211265.0
2016-09-15 09:30:00,34.37,34.74,34.37,34.65,52838.0,32.6733,33.025,32.6733,32.9395,52838.0
2016-09-15 10:00:00,34.65,34.95,34.45,34.5,52750.0,32.9395,33.2247,32.7494,32.7969,52750.0
2016-09-15 10:30:00,34.51,34.88,34.47,34.88,72764.0,32.8064,33.1581,32.7684,33.1581,72764.0
2016-09-15 11:00:00,34.89,35.17,34.88,35.17,80885.0,33.1676,33.4338,33.1581,33.4338,80885.0
2016-09-15 11:30:00,35.18,35.35,35.06,35.06,69928.0,33.4433,33.6049,33.3292,33.3292,69928.0
2016-09-15 12:00:00,35.09,35.1,34.83,34.9,74061.0,33.3578,33.3673,33.1106,33.1771,74061.0
2016-09-15 12:30:00,34.9,34.95,34.75,34.76,77864.0,33.1771,33.2247,33.0345,33.044,77864.0
2016-09-15 13:00:00,34.77,35.02,34.77,34.9,41247.0,33.0536,33.2912,33.0536,33.1771,41247.0
2016-09-15 13:30:00,34.92,35.1,34.91,35.07,26899.0,33.1962,33.3673,33.1866,33.3387,26899.0
2016-09-15 14:00:00,35.09,35.23,35.04,35.13,28159.0,33.3578,33.4908,33.3102,33.3958,28159.0
2016-09-15 14:30:00,35.12,35.13,34.95,35.01,37791.0,33.3863,33.3958,33.2247,33.2817,37791.0
2016-09-15 15:00:00,35.02,35.07,34.9,34.95,48005.0,33.2912,33.3387,33.1771,33.2247,48005.0
2016-09-15 15:30:00,34.96,35.19,34.95,35.08,159510.0,33.2342,33.4528,33.2247,33.3483,159510.0
2016-09-16 09:30:00,36.83,37.35,36.4,37.14,1892247.0,35.0119,35.5062,34.6031,35.3066,1892247.0
2016-09-16 10:00:00,37.14,37.47,37.04,37.4,984219.0,35.3066,35.6203,35.2115,35.5537,984219.0
2016-09-16 10:30:00,37.41,37.71,37.29,37.66,581976.0,35.5632,35.8484,35.4492,35.8009,581976.0
2016-09-16 11:00:00,37.66,37.73,37.33,37.65,592487.0,35.8009,35.8674,35.4872,35.7914,592487.0
2016-09-16 11:30:00,37.64,37.93,37.52,37.75,596619.0,35.7819,36.0576,35.6678,35.8864,596619.0
2016-09-16 12:00:00,37.76,38.0,37.65,37.99,446102.0,35.896,36.1241,35.7914,36.1146,446102.0
2016-09-16 12:30:00,37.99,38.0,37.69,37.77,426732.0,36.1146,36.1241,35.8294,35.9055,426732.0
2016-09-16 13:00:00,37.77,37.78,37.37,37.4,443687.0,35.9055,35.915,35.5252,35.5537,443687.0
2016-09-16 13:30:00,37.4,37.58,37.31,37.47,454877.0,35.5537,35.7248,35.4682,35.6203,454877.0
2016-09-16 14:00:00,37.46,37.59,37.34,37.53,564501.0,35.6108,35.7343,35.4967,35.6773,564501.0
2016-09-16 14:30:00,37.53,37.8,37.5,37.58,514863.0,35.6773,35.934,35.6488,35.7248,514863.0
2016-09-16 15:00:00,37.57,37.68,37.51,37.63,765918.0,35.7153,35.8199,35.6583,35.7724,765918.0
2016-09-16 15:30:00,37.62,37.73,37.52,37.68,1960648.0,35.7629,35.8674,35.6678,35.8199,1960648.0
2016-09-19 09:30:00,37.78,38.28,37.51,37.98,375007.0,35.915,36.3903,35.6583,36.1051,375007.0
2016-09-19 10:00:00,37.99,38.04,37.77,37.93,196415.0,36.1146,36.1621,35.9055,36.0576,196415.0
2016-09-19 10:30:00,37.94,37.99,37.67,37.71,199626.0,36.0671,36.1146,35.8104,35.8484,199626.0
2016-09-19 11:00:00,37.71,37.81,37.37,37.45,240563.0,35.8484,35.9435,35.5252,35.6013,240563.0
2016-09-19 11:30:00,37.45,37.83,37.39,37.79,172619.0,35.6013,35.9625,35.5442,35.9245,172619.0
2016-09-19 12:00:00,37.79,37.87,37.51,37.63,140668.0,35.9245,36.0005,35.6583,35.7724,140668.0
2016-09-19 12:30:00,37.63,37.67,37.48,37.48,147434.0,35.7724,35.8104,35.6298,35.6298,147434.0
2016-09-19 13:00:00,37.47,37.68,37.41,37.57,173642.0,35.6203,35.8199,35.5632,35.7153,173642.0
2016-09-19 13:30:00,37.59,37.64,37.35,37.62,123255.0,35.7343,35.7819,35.5062,35.7629,123255.0
2016-09-19 14:00:00,37.63,37.88,37.61,37.81,121004.0,35.7724,36.01,35.7534,35.9435,121004.0
2016-09-19 14:30:00,37.82,37.92,37.77,37.92,110849.0,35.953,36.0481,35.9055,36.0481,110849.0
2016-09-19 15:00:00,37.9,37.93,37.62,37.65,180799.0,36.029,36.0576,35.7629,35.7914,180799.0
2016-09-19 15:30:00,37.64,37.72,37.49,37.53,361812.0,35.7819,35.8579,35.6393,35.6773,361812.0
2016-09-20 09:30:00,37.69,37.69,37.16,37.23,147658.0,35.8294,35.8294,35.3256,35.3921,147658.0
2016-09-20 10:00:00,37.24,37.39,36.95,37.01,314638.0,35.4016,35.5442,35.1259,35.183,314638.0
2016-09-20 10:30:00,37.01,37.01,36.74,36.91,239427.0,35.183,35.183,34.9263,35.0879,239427.0
2016-09-20 11:00:00,36.92,37.05,36.88,36.99,135710.0,35.0974,35.221,35.0594,35.164,135710.0
2016-09-20 11:30:00,37.0,37.17,36.91,37.07,176385.0,35.1735,35.3351,35.0879,35.24,176385.0
2016-09-20 12:00:00,37.07,37.07,36.8,36.97,103323.0,35.24,35.24,34.9833,35.145,103323.0
2016-09-20 12:30:00,36.97,36.97,36.82,36.83,112396.0,35.145,35.145,35.0024,35.0119,112396.0
2016-09-20 13:00:00,36.81,36.96,36.76,36.84,88284.0,34.9929,35.1354,34.9453,35.0214,88284.0
2016-09-20 13:30:00,36.85,37.04,36.75,37.04,147244.0,35.0309,35.2115,34.9358,35.2115,147244.0
2016-09-20 14:00:00,37.05,37.27,37.01,37.13,148707.0,35.221,35.4301,35.183,35.2971,148707.0
2016-09-20 14:30:00,37.13,37.13,36.99,37.07,93287.0,35.2971,35.2971,35.164,35.24,93287.0
2016-09-20 15:00:00,37.08,37.28,37.02,37.28,155136.0,35.2495,35.4396,35.1925,35.4396,155136.0
2016-09-20 15:30:00,37.27,37.28,37.0,37.01,306116.0,35.4301,35.4396,35.1735,35.183,306116.0
2016-09-21 09:30:00,37.12,37.5,37.05,37.5,140401.0,35.2875,35.6488,35.221,35.6488,140401.0
2016-09-21 10:00:00,37.49,37.64,37.19,37.3,121633.0,35.6393,35.7819,35.3541,35.4587,121633.0
2016-09-21 10:30:00,37.31,37.55,37.21,37.24,133381.0,35.4682,35.6963,35.3731,35.4016,133381.0
2016-09-21 11:00:00,37.23,37.56,37.23,37.56,113287.0,35.3921,35.7058,35.3921,35.7058,113287.0
2016-09-21 11:30:00,37.56,37.81,37.44,37.8,99187.0,35.7058,35.9435,35.5918,35.934,99187.0
2016-09-21 12:00:00,37.79,37.84,37.54,37.57,101009.0,35.9245,35.972,35.6868,35.7153,101009.0
2016-09-21 12:30:00,37.56,37.71,37.55,37.67,66467.0,35.7058,35.8484,35.6963,35.8104,66467.0
2016-09-21 13:00:00,37.68,37.83,37.66,37.71,78953.0,35.8199,35.9625,35.8009,35.8484,78953.0
2016-09-21 13:30:00,37.72,37.73,37.5,37.55,80068.0,35.8579,35.8674,35.6488,35.6963,80068.0
2016-09-21 14:00:00,37.55,38.01,37.55,37.71,131827.0,35.6963,36.1336,35.6963,35.8484,131827.0
2016-09-21 14:30:00,37.72,38.09,37.68,38.08,93503.0,35.8579,36.2097,35.8199,36.2002,93503.0
2016-09-21 15:00:00,38.08,38.29,37.96,38.16,146811.0,36.2002,36.3998,36.0861,36.2762,146811.0
2016-09-21 15:30:00,38.16,38.27,38.1,38.19,258688.0,36.2762,36.3808,36.2192,36.3047,258688.0
2016-09-22 09:30:00,38.43,38.62,38.1,38.36,83585.0,36.5329,36.7135,36.2192,36.4663,83585.0
2016-09-22 10:00:00,38.38,38.53,38.26,38.52,88440.0,36.4853,36.6279,36.3713,36.6184,88440.0
2016-09-22 10:30:00,38.5,38.56,38.37,38.44,85087.0,36.5994,36.6565,36.4758,36.5424,85087.0
2016-09-22 11:00:00,38.44,38.47,38.31,38.42,88100.0,36.5424,36.5709,36.4188,36.5234,88100.0
2016-09-22 11:30:00,38.43,38.53,38.25,38.28,65656.0,36.5329,36.6279,36.3618,36.3903,65656.0
2016-09-22 12:00:00,38.29,38.39,38.26,38.31,53528.0,36.3998,36.4949,36.3713,36.4188,53528.0
2016-09-22 12:30:00,38.3,38.5,38.29,38.5,44193.0,36.4093,36.5994,36.3998,36.5994,44193.0
2016-09-22 13:00:00,38.51,38.86,38.49,38.78,120019.0,36.6089,36.9417,36.5899,36.8656,120019.0
2016-09-22 13:30:00,38.77,38.83,38.63,38.71,86629.0,36.8561,36.9131,36.723,36.7991,86629.0
2016-09-22 14:00:00,38.71,38.74,38.51,38.62,98285.0,36.7991,36.8276,36.6089,36.7135,98285.0
2016-09-22 14:30:00,38.61,38.61,38.4,38.51,67906.0,36.704,36.704,36.5044,36.6089,67906.0
2016-09-22 15:00:00,38.51,38.67,38.45,38.45,154643.0,36.6089,36.761,36.5519,36.5519,154643.0
2016-09-22 15:30:00,38.45,38.52,38.36,38.42,291254.0,36.5519,36.6184,36.4663,36.5234,291254.0
2016-09-23 09:30:00,38.24,38.57,38.1,38.35,84132.0,36.3523,36.666,36.2192,36.4568,84132.0
2016-09-23 10:00:00,38.32,38.59,38.25,38.49,110952.0,36.4283,36.685,36.3618,36.5899,110952.0
2016-09-23 10:30:00,38.48,38.55,38.23,38.26,119682.0,36.5804,36.647,36.3428,36.3713,119682.0
2016-09-23 11:00:00,38.26,38.46,38.22,38.3,117481.0,36.3713,36.5614,36.3332,36.4093,117481.0
2016-09-23 11:30:00,38.3,38.53,38.22,38.28,104159.0,36.4093,36.6279,36.3332,36.3903,104159.0
2016-09-23 12:00:00,38.27,38.31,37.81,37.92,137716.0,36.3808,36.4188,35.9435,36.0481,137716.0
2016-09-23 12:30:00,37.92,37.95,37.68,37.78,86175.0,36.0481,36.0766,35.8199,35.915,86175.0
2016-09-23 13:00:00,37.78,37.8,37.6,37.74,89185.0,35.915,35.934,35.7439,35.8769,89185.0
2016-09-23 13:30:00,37.74,37.74,37.54,37.57,92654.0,35.8769,35.8769,35.6868,35.7153,92654.0
2016-09-23 14:00:00,37.55,37.68,37.41,37.43,119062.0,35.6963,35.8199,35.5632,35.5822,119062.0
2016-09-23 14:30:00,37.44,37.55,37.38,37.51,85316.0,35.5918,35.6963,35.5347,35.6583,85316.0
2016-09-23 15:00:00,37.5,37.61,37.42,37.59,110138.0,35.6488,35.7534,35.5727,35.7343,110138.0
2016-09-23 15:30:00,37.58,37.64,37.44,37.49,257219.0,35.7248,35.7819,35.5918,35.6393,257219.0
2016-09-26 09:30:00,37.26,37.57,37.14,37.46,145843.0,35.4206,35.7153,35.3066,35.6108,145843.0
2016-09-26 10:00:00,37.45,38.19,37.36,38.13,168253.0,35.6013,36.3047,35.5157,36.2477,168253.0
2016-09-26 10:30:00,38.12,38.56,38.01,38.53,158124.0,36.2382,36.6565,36.1336,36.6279,158124.0
2016-09-26 11:00:00,38.52,38.93,38.46,38.81,248278.0,36.6184,37.0082,36.5614,36.8941,248278.0
2016-09-26 11:30:00,38.83,38.83,38.63,38.75,141386.0,36.9131,36.9131,36.723,36.8371,141386.0
2016-09-26 12:00:00,38.75,38.96,38.72,38.9,120787.0,36.8371,37.0367,36.8086,36.9797,120787.0
2016-09-26 12:30:00,38.89,38.89,38.66,38.78,137868.0,36.9702,36.9702,36.7515,36.8656,137868.0
2016-09-26 13:00:00,38.78,38.8,38.61,38.63,105583.0,36.8656,36.8846,36.704,36.723,105583.0
2016-09-26 13:30:00,38.63,38.85,38.6,38.75,131718.0,36.723,36.9321,36.6945,36.8371,131718.0
2016-09-26 14:00:00,38.75,38.84,38.73,38.79,154619.0,36.8371,36.9226,36.8181,36.8751,154619.0
2016-09-26 14:30:00,38.79,38.83,38.66,38.82,91187.0,36.8751,36.9131,36.7515,36.9036,91187.0
2016-09-26 15:00:00,38.81,38.96,38.76,38.95,177854.0,36.8941,37.0367,36.8466,37.0272,177854.0
2016-09-26 15:30:00,38.95,38.97,38.88,38.94,394663.0,37.0272,37.0462,36.9607,37.0177,394663.0
2016-09-27 09:30:00,38.95,39.36,38.81,39.32,208764.0,37.0272,37.417,36.8941,37.3789,208764.0
2016-09-27 10:00:00,39.32,39.54,39.09,39.21,187139.0,37.3789,37.5881,37.1603,37.2744,187139.0
2016-09-27 10:30:00,39.2,39.36,38.93,38.96,271627.0,37.2649,37.417,37.0082,37.0367,271627.0
2016-09-27 11:00:00,38.97,39.09,36.02,36.27,1477521.0,37.0462,37.1603,34.2418,34.4795,1477521.0
2016-09-27 11:30:00,36.21,36.75,35.41,35.5,945787.0,34.4225,34.9358,33.662,33.7475,945787.0
2016-09-27 12:00:00,35.48,36.45,35.48,36.4,696397.0,33.7285,34.6506,33.7285,34.6031,696397.0
2016-09-27 12:30:00,36.41,36.75,36.2,36.27,406082.0,34.6126,34.9358,34.413,34.4795,406082.0
2016-09-27 13:00:00,36.26,36.69,36.26,36.57,299281.0,34.47,34.8788,34.47,34.7647,299281.0
2016-09-27 13:30:00,36.55,36.64,36.25,36.37,236394.0,34.7457,34.8312,34.4605,34.5746,236394.0
2016-09-27 14:00:00,36.37,36.45,36.03,36.14,266256.0,34.5746,34.6506,34.2514,34.3559,266256.0
2016-09-27 14:30:00,36.15,36.2,35.87,35.95,292172.0,34.3654,34.413,34.0993,34.1753,292172.0
2016-09-27 15:00:00,35.95,36.2,35.81,35.9,354266.0,34.1753,34.413,34.0422,34.1278,354266.0
2016-09-27 15:30:00,35.9,35.94,35.61,35.77,878157.0,34.1278,34.1658,33.8521,34.0042,878157.0
2016-09-28 09:30:00,36.12,36.2,35.08,35.35,244488.0,34.3369,34.413,33.3483,33.6049,244488.0
2016-09-28 10:00:00,35.36,35.45,34.78,35.0,243803.0,33.6144,33.7,33.0631,33.2722,243803.0
2016-09-28 10:30:00,35.01,35.17,34.31,34.44,319076.0,33.2817,33.4338,32.6163,32.7398,319076.0
2016-09-28 11:00:00,34.45,34.52,34.1,34.15,553390.0,32.7494,32.8159,32.4166,32.4642,553390.0
2016-09-28 11:30:00,34.14,34.92,34.14,34.92,217336.0,32.4547,33.1962,32.4547,33.1962,217336.0
2016-09-28 12:00:00,34.93,35.11,34.73,34.87,196447.0,33.2057,33.3768,33.0155,33.1486,196447.0
2016-09-28 12:30:00,34.88,34.98,34.75,34.79,99007.0,33.1581,33.2532,33.0345,33.0726,99007.0
2016-09-28 13:00:00,34.8,34.82,34.56,34.77,131404.0,33.0821,33.1011,32.8539,33.0536,131404.0
2016-09-28 13:30:00,34.76,34.77,34.45,34.49,131961.0,33.044,33.0536,32.7494,32.7874,131961.0
2016-09-28 14:00:00,34.49,34.79,34.39,34.74,144005.0,32.7874,33.0726,32.6923,33.025,144005.0
2016-09-28 14:30:00,34.74,34.74,34.5,34.53,169355.0,33.025,33.025,32.7969,32.8254,169355.0
2016-09-28 15:00:00,34.52,34.58,34.43,34.52,366225.0,32.8159,32.8729,32.7303,32.8159,366225.0
2016-09-28 15:30:00,34.52,34.85,34.49,34.82,587986.0,32.8159,33.1296,32.7874,33.1011,587986.0
2016-09-29 09:30:00,34.58,34.91,34.47,34.68,67066.0,32.8729,33.1866,32.7684,32.968,67066.0
2016-09-29 10:00:00,34.68,34.73,34.39,34.63,94809.0,32.968,33.0155,32.6923,32.9205,94809.0
2016-09-29 10:30:00,34.61,34.62,34.32,34.39,134602.0,32.9015,32.911,32.6258,32.6923,134602.0
2016-09-29 11:00:00,34.41,34.44,34.28,34.37,94122.0,32.7113,32.7398,32.5877,32.6733,94122.0
2016-09-29 11:30:00,34.36,34.64,34.36,34.5,72221.0,32.6638,32.93,32.6638,32.7969,72221.0
2016-09-29 12:00:00,34.5,34.75,34.5,34.64,64912.0,32.7969,33.0345,32.7969,32.93,64912.0
2016-09-29 12:30:00,34.63,34.69,34.04,34.04,84964.0,32.9205,32.9775,32.3596,32.3596,84964.0
2016-09-29 13:00:00,34.04,34.08,33.87,33.97,90416.0,32.3596,32.3976,32.198,32.293,90416.0
2016-09-29 13:30:00,33.96,34.01,33.47,33.53,103532.0,32.2835,32.3311,31.8177,31.8748,103532.0
2016-09-29 14:00:00,33.54,33.77,33.48,33.74,121090.0,31.8843,32.1029,31.8272,32.0744,121090.0
2016-09-29 14:30:00,33.74,33.81,33.53,33.68,188927.0,32.0744,32.1409,31.8748,32.0174,188927.0
2016-09-29 15:00:00,33.68,33.86,33.62,33.8,240488.0,32.0174,32.1885,31.9603,32.1314,240488.0
2016-09-29 15:30:00,33.8,33.88,33.7,33.73,410054.0,32.1314,32.2075,32.0364,32.0649,410054.0
2016-09-30 09:30:00,34.01,34.35,33.73,33.88,168929.0,32.3311,32.6543,32.0649,32.2075,168929.0
2016-09-30 10:00:00,33.88,33.88,33.55,33.74,132862.0,32.2075,32.2075,31.8938,32.0744,132862.0
2016-09-30 10:30:00,33.73,34.02,33.72,34.01,106131.0,32.0649,32.3406,32.0554,32.3311,106131.0
2016-09-30 11:00:00,34.01,34.34,33.95,34.3,164691.0,32.3311,32.6448,32.274,32.6068,164691.0
2016-09-30 11:30:00,34.29,34.75,34.29,34.73,169325.0,32.5973,33.0345,32.5973,33.0155,169325.0
2016-09-30 12:00:00,34.73,34.79,34.67,34.69,94212.0,33.0155,33.0726,32.9585,32.9775,94212.0
2016-09-30 12:30:00,34.68,34.68,34.42,34.45,58239.0,32.968,32.968,32.7208,32.7494,58239.0
2016-09-30 13:00:00,34.46,34.51,34.27,34.44,72380.0,32.7589,32.8064,32.5782,32.7398,72380.0
2016-09-30 13:30:00,34.42,34.47,34.36,34.4,65853.0,32.7208,32.7684,32.6638,32.7018,65853.0
2016-09-30 14:00:00,34.4,34.42,34.34,34.35,93776.0,32.7018,32.7208,32.6448,32.6543,93776.0
2016-09-30 14:30:00,34.34,34.41,34.29,34.31,113557.0,32.6448,32.7113,32.5973,32.6163,113557.0
2016-09-30 15:00:00,34.31,34.54,34.3,34.33,178526.0,32.6163,32.8349,32.6068,32.6353,178526.0
2016-09-30 15:30:00,34.32,34.36,34.17,34.21,462684.0,32.6258,32.6638,32.4832,32.5212,462684.0
2016-10-03 09:30:00,33.98,34.41,33.88,34.35,149779.0,32.3026,32.7113,32.2075,32.6543,149779.0
2016-10-03 10:00:00,34.32,34.4,33.83,33.93,92774.0,32.6258,32.7018,32.16,32.255,92774.0
2016-10-03 10:30:00,33.92,34.07,33.89,33.9,108346.0,32.2455,32.3881,32.217,32.2265,108346.0
2016-10-03 11:00:00,33.9,34.08,33.85,33.93,64761.0,32.2265,32.3976,32.179,32.255,64761.0
2016-10-03 11:30:00,33.93,33.99,33.76,33.88,69984.0,32.255,32.3121,32.0934,32.2075,69984.0
2016-10-03 12:00:00,33.86,33.98,33.67,33.76,50383.0,32.1885,32.3026,32.0079,32.0934,50383.0
2016-10-03 12:30:00,33.73,33.78,33.64,33.78,61060.0,32.0649,32.1124,31.9793,32.1124,61060.0
2016-10-03 13:00:00,33.8,33.9,33.68,33.83,42413.0,32.1314,32.2265,32.0174,32.16,42413.0
2016-10-03 13:30:00,33.83,33.99,33.82,33.87,55943.0,32.16,32.3121,32.1505,32.198,55943.0
2016-10-03 14:00:00,33.88,33.9,33.62,33.64,156777.0,32.2075,32.2265,31.9603,31.9793,156777.0
2016-10-03 14:30:00,33.63,33.7,33.52,33.6,55414.0,31.9698,32.0364,31.8653,31.9413,55414.0
2016-10-03 15:00:00,33.62,33.79,33.57,33.75,87158.0,31.9603,32.1219,31.9128,32.0839,87158.0
2016-10-03 15:30:00,33.75,33.87,33.69,33.78,279339.0,32.0839,32.198,32.0269,32.1124,279339.0
2016-10-04 09:30:00,33.87,34.32,33.22,33.43,90726.0,32.198,32.6258,31.5801,31.7797,90726.0
2016-10-04 10:00:00,33.44,33.55,33.24,33.31,97150.0,31.7892,31.8938,31.5991,31.6656,97150.0
2016-10-04 10:30:00,33.32,33.69,33.28,33.6,127760.0,31.6751,32.0269,31.6371,31.9413,127760.0
2016-10-04 11:00:00,33.6,33.64,33.38,33.46,80660.0,31.9413,31.9793,31.7322,31.8082,80660.0
2016-10-04 11:30:00,33.49,33.63,33.45,33.58,88476.0,31.8367,31.9698,31.7987,31.9223,88476.0
2016-10-04 12:00:00,33.59,33.63,33.4,33.51,56748.0,31.9318,31.9698,31.7512,31.8558,56748.0
2016-10-04 12:30:00,33.52,33.61,33.44,33.49,46893.0,31.8653,31.9508,31.7892,31.8367,46893.0
2016-10-04 13:00:00,33.5,33.54,33.21,33.25,65998.0,31.8463,31.8843,31.5706,31.6086,65998.0
2016-10-04 13:30:00,33.23,33.4,33.17,33.4,54504.0,31.5896,31.7512,31.5325,31.7512,54504.0
2016-10-04 14:00:00,33.39,33.51,33.27,33.31,58366.0,31.7417,31.8558,31.6276,31.6656,58366.0
2016-10-04 14:30:00,33.31,33.38,33.19,33.2,94747.0,31.6656,31.7322,31.5516,31.5611,94747.0
2016-10-04 15:00:00,33.2,33.23,33.16,33.2,118240.0,31.5611,31.5896,31.523,31.5611,118240.0
2016-10-04 15:30:00,33.19,33.22,33.06,33.19,359532.0,31.5516,31.5801,31.428,31.5516,359532.0
2016-10-05 09:30:00,33.47,33.9,33.28,33.67,127112.0,31.8177,32.2265,31.6371,32.0079,127112.0
2016-10-05 10:00:00,33.68,34.04,33.61,33.95,92645.0,32.0174,32.3596,31.9508,32.274,92645.0
2016-10-05 10:30:00,33.92,34.22,33.75,34.2,113663.0,32.2455,32.5307,32.0839,32.5117,113663.0
2016-10-05 11:00:00,34.19,34.42,34.16,34.31,78488.0,32.5022,32.7208,32.4737,32.6163,78488.0
2016-10-05 11:30:00,34.34,34.5,34.24,34.41,82897.0,32.6448,32.7969,32.5497,32.7113,82897.0
2016-10-05 12:00:00,34.41,34.48,34.21,34.22,62037.0,32.7113,32.7779,32.5212,32.5307,62037.0
2016-10-05 12:30:00,34.22,34.24,34.04,34.04,66832.0,32.5307,32.5497,32.3596,32.3596,66832.0
2016-10-05 13:00:00,34.05,34.13,33.92,33.98,51001.0,32.3691,32.4452,32.2455,32.3026,51001.0
2016-10-05 13:30:00,33.99,34.02,33.78,33.78,72162.0,32.3121,32.3406,32.1124,32.1124,72162.0
2016-10-05 14:00:00,33.78,33.9,33.75,33.83,69970.0,32.1124,32.2265,32.0839,32.16,69970.0
2016-10-05 14:30:00,33.82,34.05,33.82,34.04,53036.0,32.1505,32.3691,32.1505,32.3596,53036.0
2016-10-05 15:00:00,34.04,34.05,33.86,33.96,79464.0,32.3596,32.3691,32.1885,32.2835,79464.0
2016-10-05 15:30:00,33.95,34.04,33.9,33.99,299458.0,32.274,32.3596,32.2265,32.3121,299458.0
2016-10-06 09:30:00,33.91,34.04,33.51,33.82,62635.0,32.236,32.3596,31.8558,32.1505,62635.0
2016-10-06 10:00:00,33.77,33.79,33.47,33.52,68929.0,32.1029,32.1219,31.8177,31.8653,68929.0
2016-10-06 10:30:00,33.53,33.76,33.41,33.65,58951.0,31.8748,32.0934,31.7607,31.9888,58951.0
2016-10-06 11:00:00,33.64,33.68,33.37,33.46,64660.0,31.9793,32.0174,31.7227,31.8082,64660.0
2016-10-06 11:30:00,33.48,33.71,33.37,33.55,55936.0,31.8272,32.0459,31.7227,31.8938,55936.0
2016-10-06 12:00:00,33.58,33.75,33.56,33.66,41976.0,31.9223,32.0839,31.9033,31.9984,41976.0
2016-10-06 12:30:00,33.66,33.86,33.65,33.83,24370.0,31.9984,32.1885,31.9888,32.16,24370.0
2016-10-06 13:00:00,33.86,33.9,33.76,33.89,24362.0,32.1885,32.2265,32.0934,32.217,24362.0
2016-10-06 13:30:00,33.91,33.93,33.78,33.89,26329.0,32.236,32.255,32.1124,32.217,26329.0
2016-10-06 14:00:00,33.9,33.91,33.8,33.86,33405.0,32.2265,32.236,32.1314,32.1885,33405.0
2016-10-06 14:30:00,33.86,33.86,33.64,33.64,48679.0,32.1885,32.1885,31.9793,31.9793,48679.0
2016-10-06 15:00:00,33.66,33.8,33.64,33.66,63945.0,31.9984,32.1314,31.9793,31.9984,63945.0
2016-10-06 15:30:00,33.66,33.74,33.62,33.7,138929.0,31.9984,32.0744,31.9603,32.0364,138929.0
2016-10-07 09:30:00,33.57,33.7,33.2,33.21,75765.0,31.9128,32.0364,31.5611,31.5706,75765.0
2016-10-07 10:00:00,33.21,33.21,32.79,32.91,139066.0,31.5706,31.5706,31.1713,31.2854,139066.0
2016-10-07 10:30:00,32.89,33.14,32.83,32.97,125914.0,31.2664,31.504,31.2093,31.3424,125914.0
2016-10-07 11:00:00,32.96,33.05,32.67,32.72,116658.0,31.3329,31.4185,31.0572,31.1048,116658.0
2016-10-07 11:30:00,32.7,32.73,32.35,32.53,149271.0,31.0857,31.1143,30.753,30.9241,149271.0
2016-10-07 12:00:00,32.54,32.62,32.34,32.38,108204.0,30.9336,31.0097,30.7435,30.7815,108204.0
2016-10-07 12:30:00,32.37,32.51,32.3,32.49,82985.0,30.772,30.9051,30.7055,30.8861,82985.0
2016-10-07 13:00:00,32.49,32.71,32.48,32.68,109466.0,30.8861,31.0952,30.8766,31.0667,109466.0
2016-10-07 13:30:00,32.68,32.83,32.53,32.55,136322.0,31.0667,31.2093,30.9241,30.9431,136322.0
2016-10-07 14:00:00,32.53,32.7,32.5,32.61,161027.0,30.9241,31.0857,30.8956,31.0002,161027.0
2016-10-07 14:30:00,32.61,32.7,32.5,32.53,129997.0,31.0002,31.0857,30.8956,30.9241,129997.0
2016-10-07 15:00:00,32.54,32.63,32.47,32.57,98128.0,30.9336,31.0192,30.8671,30.9622,98128.0
2016-10-07 15:30:00,32.57,32.63,32.52,32.55,213419.0,30.9622,31.0192,30.9146,30.9431,213419.0
2016-10-10 09:30:00,32.62,33.14,32.51,32.88,96901.0,31.0097,31.504,30.9051,31.2569,96901.0
2016-10-10 10:00:00,32.87,33.33,32.81,33.28,127479.0,31.2474,31.6846,31.1903,31.6371,127479.0
2016-10-10 10:30:00,33.29,33.53,33.22,33.23,144503.0,31.6466,31.8748,31.5801,31.5896,144503.0
2016-10-10 11:00:00,33.23,33.56,33.19,33.5,128159.0,31.5896,31.9033,31.5516,31.8463,128159.0
2016-10-10 11:30:00,33.49,33.82,33.48,33.74,163278.0,31.8367,32.1505,31.8272,32.0744,163278.0
2016-10-10 12:00:00,33.72,33.76,33.34,33.41,95025.0,32.0554,32.0934,31.6941,31.7607,95025.0
2016-10-10 12:30:00,33.39,33.41,33.29,33.31,44569.0,31.7417,31.7607,31.6466,31.6656,44569.0
2016-10-10 13:00:00,33.3,33.49,33.25,33.41,46095.0,31.6561,31.8367,31.6086,31.7607,46095.0
2016-10-10 13:30:00,33.41,33.56,33.4,33.51,48766.0,31.7607,31.9033,31.7512,31.8558,48766.0
2016-10-10 14:00:00,33.51,33.64,33.5,33.62,44640.0,31.8558,31.9793,31.8463,31.9603,44640.0
2016-10-10 14:30:00,33.61,33.82,33.55,33.7,114291.0,31.9508,32.1505,31.8938,32.0364,114291.0
2016-10-10 15:00:00,33.71,33.87,33.69,33.86,141985.0,32.0459,32.198,32.0269,32.1885,141985.0
2016-10-10 15:30:00,33.86,33.95,33.75,33.9,350330.0,32.1885,32.274,32.0839,32.2265,350330.0
2016-10-11 09:30:00,33.59,33.7,33.4,33.63,69373.0,31.9318,32.0364,31.7512,31.9698,69373.0
2016-10-11 10:00:00,33.63,33.63,33.3,33.42,184675.0,31.9698,31.9698,31.6561,31.7702,184675.0
2016-10-11 10:30:00,33.41,33.53,33.2,33.2,121335.0,31.7607,31.8748,31.5611,31.5611,121335.0
2016-10-11 11:00:00,33.2,33.2,33.0,33.0,70060.0,31.5611,31.5611,31.3709,31.3709,70060.0
2016-10-11 11:30:00,33.01,33.11,32.68,32.82,102763.0,31.3804,31.4755,31.0667,31.1998,102763.0
2016-10-11 12:00:00,32.83,32.93,32.8,32.91,81818.0,31.2093,31.3044,31.1808,31.2854,81818.0
2016-10-11 12:30:00,32.9,32.97,32.74,32.74,49209.0,31.2759,31.3424,31.1238,31.1238,49209.0
2016-10-11 13:00:00,32.75,32.75,32.49,32.58,103176.0,31.1333,31.1333,30.8861,30.9717,103176.0
2016-10-11 13:30:00,32.58,32.59,32.4,32.44,65536.0,30.9717,30.9812,30.8006,30.8386,65536.0
2016-10-11 14:00:00,32.43,32.49,32.31,32.36,94185.0,30.8291,30.8861,30.715,30.7625,94185.0
2016-10-11 14:30:00,32.37,32.45,32.32,32.42,70782.0,30.772,30.8481,30.7245,30.8196,70782.0
2016-10-11 15:00:00,32.41,32.52,32.32,32.5,87183.0,30.8101,30.9146,30.7245,30.8956,87183.0
2016-10-11 15:30:00,32.5,32.72,32.46,32.63,263906.0,30.8956,31.1048,30.8576,31.0192,263906.0
2016-10-12 09:30:00,32.67,33.07,32.39,33.07,111172.0,31.0572,31.4375,30.791,31.4375,111172.0
2016-10-12 10:00:00,33.06,33.06,32.65,32.65,77365.0,31.428,31.428,31.0382,31.0382,77365.0
2016-10-12 10:30:00,32.66,32.82,32.31,32.35,195907.0,31.0477,31.1998,30.715,30.753,195907.0
2016-10-12 11:00:00,32.34,32.51,32.31,32.51,46242.0,30.7435,30.9051,30.715,30.9051,46242.0
2016-10-12 11:30:00,32.5,32.51,32.02,32.03,121140.0,30.8956,30.9051,30.4393,30.4488,121140.0
2016-10-12 12:00:00,32.05,32.16,32.03,32.06,96142.0,30.4678,30.5724,30.4488,30.4773,96142.0
2016-10-12 12:30:00,32.06,32.25,31.95,32.14,94904.0,30.4773,30.658,30.3728,30.5534,94904.0
2016-10-12 13:00:00,32.15,32.26,32.08,32.2,59801.0,30.5629,30.6675,30.4963,30.6104,59801.0
2016-10-12 13:30:00,32.21,32.23,32.07,32.19,41401.0,30.6199,30.6389,30.4868,30.6009,41401.0
2016-10-12 14:00:00,32.21,32.25,31.97,31.97,66167.0,30.6199,30.658,30.3918,30.3918,66167.0
2016-10-12 14:30:00,31.97,32.08,31.95,32.01,48544.0,30.3918,30.4963,30.3728,30.4298,48544.0
2016-10-12 15:00:00,32.01,32.27,31.98,32.25,107346.0,30.4298,30.677,30.4013,30.658,107346.0
2016-10-12 15:30:00,32.24,32.33,32.19,32.27,157170.0,30.6485,30.734,30.6009,30.677,157170.0
2016-10-13 09:30:00,31.86,31.86,31.16,31.36,94034.0,30.2872,30.2872,29.6218,29.8119,94034.0
2016-10-13 10:00:00,31.34,31.34,30.88,31.03,180480.0,29.7929,29.7929,29.3556,29.4982,180480.0
2016-10-13 10:30:00,31.01,31.25,30.95,31.14,152816.0,29.4792,29.7073,29.4221,29.6028,152816.0
2016-10-13 11:00:00,31.16,31.41,30.91,31.38,149168.0,29.6218,29.8594,29.3841,29.8309,149168.0
2016-10-13 11:30:00,31.37,31.57,31.33,31.34,155350.0,29.8214,30.0115,29.7834,29.7929,155350.0
2016-10-13 12:00:00,31.34,31.48,31.24,31.46,149010.0,29.7929,29.926,29.6978,29.907,149010.0
2016-10-13 12:30:00,31.44,31.68,31.43,31.54,93214.0,29.8879,30.1161,29.8784,29.983,93214.0
2016-10-13 13:00:00,31.55,31.55,31.22,31.22,88856.0,29.9925,29.9925,29.6788,29.6788,88856.0
2016-10-13 13:30:00,31.23,31.42,31.15,31.41,83632.0,29.6883,29.8689,29.6123,29.8594,83632.0
2016-10-13 14:00:00,31.41,31.43,31.28,31.34,50957.0,29.8594,29.8784,29.7358,29.7929,50957.0
2016-10-13 14:30:00,31.33,31.65,31.32,31.56,244060.0,29.7834,30.0876,29.7739,30.002,244060.0
2016-10-13 15:00:00,31.55,31.7,31.51,31.54,187406.0,29.9925,30.1351,29.9545,29.983,187406.0
2016-10-13 15:30:00,31.54,31.66,31.49,31.57,293760.0,29.983,30.0971,29.9355,30.0115,293760.0
2016-10-14 09:30:00,31.77,32.28,31.76,32.01,70796.0,30.2017,30.6865,30.1921,30.4298,70796.0
2016-10-14 10:00:00,31.96,31.97,31.63,31.67,102354.0,30.3823,30.3918,30.0686,30.1066,102354.0
2016-10-14 10:30:00,31.67,31.85,31.58,31.59,50616.0,30.1066,30.2777,30.021,30.0305,50616.0
2016-10-14 11:00:00,31.56,31.58,31.3,31.43,61460.0,30.002,30.021,29.7549,29.8784,61460.0
2016-10-14 11:30:00,31.41,31.41,31.19,31.33,152130.0,29.8594,29.8594,29.6503,29.7834,152130.0
2016-10-14 12:00:00,31.33,31.42,31.26,31.39,71283.0,29.7834,29.8689,29.7168,29.8404,71283.0
2016-10-14 12:30:00,31.39,31.52,31.28,31.28,103558.0,29.8404,29.964,29.7358,29.7358,103558.0
2016-10-14 13:00:00,31.28,31.39,31.19,31.38,109472.0,29.7358,29.8404,29.6503,29.8309,109472.0
2016-10-14 13:30:00,31.38,31.49,31.24,31.24,44784.0,29.8309,29.9355,29.6978,29.6978,44784.0
2016-10-14 14:00:00,31.24,31.27,31.11,31.25,61334.0,29.6978,29.7263,29.5742,29.7073,61334.0
2016-10-14 14:30:00,31.25,31.42,31.21,31.38,123340.0,29.7073,29.8689,29.6693,29.8309,123340.0
2016-10-14 15:00:00,31.39,31.44,31.35,31.35,47679.0,29.8404,29.8879,29.8024,29.8024,47679.0
2016-10-14 15:30:00,31.35,31.4,31.23,31.24,149555.0,29.8024,29.8499,29.6883,29.6978,149555.0
2016-10-17 09:30:00,31.19,31.53,31.07,31.07,77575.0,29.6503,29.9735,29.5362,29.5362,77575.0
2016-10-17 10:00:00,31.1,31.45,30.99,31.31,158017.0,29.5647,29.8975,29.4602,29.7644,158017.0
2016-10-17 10:30:00,31.3,31.53,31.23,31.34,142457.0,29.7549,29.9735,29.6883,29.7929,142457.0
2016-10-17 11:00:00,31.34,31.59,31.34,31.46,53736.0,29.7929,30.0305,29.7929,29.907,53736.0
2016-10-17 11:30:00,31.46,31.75,31.46,31.65,74257.0,29.907,30.1826,29.907,30.0876,74257.0
2016-10-17 12:00:00,31.66,31.87,31.64,31.81,46523.0,30.0971,30.2967,30.0781,30.2397,46523.0
2016-10-17 12:30:00,31.8,31.92,31.8,31.89,41431.0,30.2302,30.3442,30.2302,30.3157,41431.0
2016-10-17 13:00:00,31.89,31.9,31.59,31.61,45298.0,30.3157,30.3252,30.0305,30.0496,45298.0
2016-10-17 13:30:00,31.62,31.65,31.45,31.46,42739.0,30.0591,30.0876,29.8975,29.907,42739.0
2016-10-17 14:00:00,31.47,31.53,31.39,31.44,66515.0,29.9165,29.9735,29.8404,29.8879,66515.0
2016-10-17 14:30:00,31.43,31.55,31.38,31.52,52028.0,29.8784,29.9925,29.8309,29.964,52028.0
2016-10-17 15:00:00,31.53,31.59,31.39,31.54,60713.0,29.9735,30.0305,29.8404,29.983,60713.0
2016-10-17 15:30:00,31.54,31.61,31.49,31.53,155529.0,29.983,30.0496,29.9355,29.9735,155529.0
2016-10-18 09:30:00,31.87,31.9,31.54,31.68,36757.0,30.2967,30.3252,29.983,30.1161,36757.0
2016-10-18 10:00:00,31.67,31.77,31.51,31.54,56016.0,30.1066,30.2017,29.9545,29.983,56016.0
2016-10-18 10:30:00,31.53,31.81,31.53,31.77,54988.0,29.9735,30.2397,29.9735,30.2017,54988.0
2016-10-18 11:00:00,31.77,31.9,31.73,31.9,49616.0,30.2017,30.3252,30.1636,30.3252,49616.0
2016-10-18 11:30:00,31.9,32.09,31.88,32.02,43378.0,30.3252,30.5059,30.3062,30.4393,43378.0
2016-10-18 12:00:00,32.02,32.08,31.97,32.07,40740.0,30.4393,30.4963,30.3918,30.4868,40740.0
2016-10-18 12:30:00,32.07,32.09,31.93,31.99,35723.0,30.4868,30.5059,30.3538,30.4108,35723.0
2016-10-18 13:00:00,31.98,32.06,31.96,32.04,24619.0,30.4013,30.4773,30.3823,30.4583,24619.0
2016-10-18 13:30:00,32.01,32.03,31.93,32.01,34475.0,30.4298,30.4488,30.3538,30.4298,34475.0
2016-10-18 14:00:00,32.0,32.03,31.93,31.99,60700.0,30.4203,30.4488,30.3538,30.4108,60700.0
2016-10-18 14:30:00,32.01,32.18,31.98,32.18,73212.0,30.4298,30.5914,30.4013,30.5914,73212.0
2016-10-18 15:00:00,32.18,32.2,32.02,32.03,63895.0,30.5914,30.6104,30.4393,30.4488,63895.0
2016-10-18 15:30:00,32.04,32.1,32.01,32.05,148988.0,30.4583,30.5154,30.4298,30.4678,148988.0
2016-10-19 09:30:00,32.13,32.39,31.97,32.09,40289.0,30.5439,30.791,30.3918,30.5059,40289.0
2016-10-19 10:00:00,32.07,32.27,31.9,32.25,53444.0,30.4868,30.677,30.3252,30.658,53444.0
2016-10-19 10:30:00,32.3,32.49,32.14,32.16,59302.0,30.7055,30.8861,30.5534,30.5724,59302.0
2016-10-19 11:00:00,32.17,32.17,32.0,32.08,57756.0,30.5819,30.5819,30.4203,30.4963,57756.0
2016-10-19 11:30:00,32.1,32.35,32.08,32.23,52958.0,30.5154,30.753,30.4963,30.6389,52958.0
2016-10-19 12:00:00,32.25,32.3,32.19,32.27,37596.0,30.658,30.7055,30.6009,30.677,37596.0
2016-10-19 12:30:00,32.27,32.34,32.24,32.24,34685.0,30.677,30.7435,30.6485,30.6485,34685.0
2016-10-19 13:00:00,32.23,32.29,32.18,32.24,94960.0,30.6389,30.696,30.5914,30.6485,94960.0
2016-10-19 13:30:00,32.24,32.38,32.17,32.37,59372.0,30.6485,30.7815,30.5819,30.772,59372.0
2016-10-19 14:00:00,32.36,32.53,32.36,32.36,68764.0,30.7625,30.9241,30.7625,30.7625,68764.0
2016-10-19 14:30:00,32.36,32.42,32.23,32.28,54795.0,30.7625,30.8196,30.6389,30.6865,54795.0
2016-10-19 15:00:00,32.29,32.35,32.28,32.29,60520.0,30.696,30.753,30.6865,30.696,60520.0
2016-10-19 15:30:00,32.29,32.29,32.15,32.18,153134.0,30.696,30.696,30.5629,30.5914,153134.0
2016-10-20 09:30:00,32.12,32.65,31.94,32.59,97297.0,30.5344,31.0382,30.3633,30.9812,97297.0
2016-10-20 10:00:00,32.64,32.64,31.91,32.09,100890.0,31.0287,31.0287,30.3347,30.5059,100890.0
2016-10-20 10:30:00,32.06,32.06,31.77,31.94,83397.0,30.4773,30.4773,30.2017,30.3633,83397.0
2016-10-20 11:00:00,31.99,32.13,31.93,31.96,51337.0,30.4108,30.5439,30.3538,30.3823,51337.0
2016-10-20 11:30:00,31.97,31.99,31.78,31.88,56297.0,30.3918,30.4108,30.2112,30.3062,56297.0
2016-10-20 12:00:00,31.88,31.95,31.72,31.76,58297.0,30.3062,30.3728,30.1541,30.1921,58297.0
2016-10-20 12:30:00,31.77,31.96,31.76,31.89,52580.0,30.2017,30.3823,30.1921,30.3157,52580.0
2016-10-20 13:00:00,31.88,31.95,31.77,31.78,46248.0,30.3062,30.3728,30.2017,30.2112,46248.0
2016-10-20 13:30:00,31.78,31.85,31.59,31.65,50139.0,30.2112,30.2777,30.0305,30.0876,50139.0
2016-10-20 14:00:00,31.65,31.76,31.63,31.68,44983.0,30.0876,30.1921,30.0686,30.1161,44983.0
2016-10-20 14:30:00,31.69,31.79,31.62,31.72,44473.0,30.1256,30.2207,30.0591,30.1541,44473.0
2016-10-20 15:00:00,31.72,31.82,31.72,31.73,60913.0,30.1541,30.2492,30.1541,30.1636,60913.0
2016-10-20 15:30:00,31.73,31.84,31.68,31.74,161542.0,30.1636,30.2682,30.1161,30.1731,161542.0
2016-10-21 09:30:00,31.34,31.42,30.6,31.09,114760.0,29.7929,29.8689,29.0894,29.5552,114760.0
2016-10-21 10:00:00,31.08,31.43,31.03,31.32,70540.0,29.5457,29.8784,29.4982,29.7739,70540.0
2016-10-21 10:30:00,31.33,31.51,31.28,31.46,68106.0,29.7834,29.9545,29.7358,29.907,68106.0
2016-10-21 11:00:00,31.46,31.61,31.41,31.43,32543.0,29.907,30.0496,29.8594,29.8784,32543.0
2016-10-21 11:30:00,31.42,31.83,31.38,31.74,91747.0,29.8689,30.2587,29.8309,30.1731,91747.0
2016-10-21 12:00:00,31.74,31.74,31.6,31.62,33834.0,30.1731,30.1731,30.04,30.0591,33834.0
2016-10-21 12:30:00,31.61,31.69,31.52,31.52,30109.0,30.0496,30.1256,29.964,29.964,30109.0
2016-10-21 13:00:00,31.53,31.54,31.38,31.4,82336.0,29.9735,29.983,29.8309,29.8499,82336.0
2016-10-21 13:30:00,31.4,31.43,31.29,31.4,71794.0,29.8499,29.8784,29.7453,29.8499,71794.0
2016-10-21 14:00:00,31.4,31.44,31.29,31.33,50429.0,29.8499,29.8879,29.7453,29.7834,50429.0
2016-10-21 14:30:00,31.34,31.43,31.3,31.36,58550.0,29.7929,29.8784,29.7549,29.8119,58550.0
2016-10-21 15:00:00,31.36,31.45,31.35,31.42,50892.0,29.8119,29.8975,29.8024,29.8689,50892.0
2016-10-21 15:30:00,31.41,31.46,31.33,31.38,150269.0,29.8594,29.907,29.7834,29.8309,150269.0
2016-10-24 09:30:00,31.45,31.93,31.45,31.65,63800.0,29.8975,30.3538,29.8975,30.0876,63800.0
2016-10-24 10:00:00,31.6,31.69,31.44,31.52,68400.0,30.04,30.1256,29.8879,29.964,68400.0
2016-10-24 10:30:00,31.53,31.57,31.3,31.44,65800.0,29.9735,30.0115,29.7549,29.8879,65800.0
2016-10-24 11:00:00,31.43,31.61,31.38,31.51,29400.0,29.8784,30.0496,29.8309,29.9545,29400.0
2016-10-24 11:30:00,31.5,31.69,31.5,31.68,34600.0,29.945,30.1256,29.945,30.1161,34600.0
2016-10-24 12:00:00,31.67,31.81,31.65,31.71,49300.0,30.1066,30.2397,30.0876,30.1446,49300.0
2016-10-24 12:30:00,31.71,31.87,31.67,31.87,59000.0,30.1446,30.2967,30.1066,30.2967,59000.0
2016-10-24 13:00:00,31.88,32.05,31.87,31.99,56700.0,30.3062,30.4678,30.2967,30.4108,56700.0
2016-10-24 13:30:00,31.98,32.19,31.98,32.14,64900.0,30.4013,30.6009,30.4013,30.5534,64900.0
2016-10-24 14:00:00,32.14,32.39,32.14,32.3,93400.0,30.5534,30.791,30.5534,30.7055,93400.0
2016-10-24 14:30:00,32.3,32.34,32.22,32.29,59600.0,30.7055,30.7435,30.6294,30.696,59600.0
2016-10-24 15:00:00,32.27,32.32,32.12,32.17,68200.0,30.677,30.7245,30.5344,30.5819,68200.0
2016-10-24 15:30:00,32.18,32.23,32.11,32.19,211400.0,30.5914,30.6389,30.5249,30.6009,211400.0
2016-10-25 09:30:00,32.16,32.76,32.04,32.16,58504.0,30.5724,31.1428,30.4583,30.5724,58504.0
2016-10-25 10:00:00,32.14,32.47,32.01,32.42,49900.0,30.5534,30.8671,30.4298,30.8196,49900.0
2016-10-25 10:30:00,32.43,32.43,32.06,32.23,53300.0,30.8291,30.8291,30.4773,30.6389,53300.0
2016-10-25 11:00:00,32.2,32.32,32.12,32.2,49500.0,30.6104,30.7245,30.5344,30.6104,49500.0
2016-10-25 11:30:00,32.2,32.34,32.14,32.16,51400.0,30.6104,30.7435,30.5534,30.5724,51400.0
2016-10-25 12:00:00,32.14,32.19,32.02,32.15,57500.0,30.5534,30.6009,30.4393,30.5629,57500.0
2016-10-25 12:30:00,32.13,32.22,32.08,32.12,21600.0,30.5439,30.6294,30.4963,30.5344,21600.0
2016-10-25 13:00:00,32.13,32.21,32.04,32.15,35900.0,30.5439,30.6199,30.4583,30.5629,35900.0
2016-10-25 13:30:00,32.13,32.3,32.13,32.21,45200.0,30.5439,30.7055,30.5439,30.6199,45200.0
2016-10-25 14:00:00,32.2,32.28,32.13,32.16,55000.0,30.6104,30.6865,30.5439,30.5724,55000.0
2016-10-25 14:30:00,32.16,32.18,32.1,32.11,35700.0,30.5724,30.5914,30.5154,30.5249,35700.0
2016-10-25 15:00:00,32.12,32.15,31.97,32.07,62400.0,30.5344,30.5629,30.3918,30.4868,62400.0
2016-10-25 15:30:00,32.06,32.1,31.92,31.97,158500.0,30.4773,30.5154,30.3442,30.3918,158500.0
2016-10-26 09:30:00,31.68,32.07,31.68,31.85,45027.0,30.1161,30.4868,30.1161,30.2777,45027.0
2016-10-26 10:00:00,31.82,31.84,31.5,31.75,145174.0,30.2492,30.2682,29.945,30.1826,145174.0
2016-10-26 10:30:00,31.73,32.16,31.73,32.16,51390.0,30.1636,30.5724,30.1636,30.5724,51390.0
2016-10-26 11:00:00,32.15,32.52,32.15,32.46,70635.0,30.5629,30.9146,30.5629,30.8576,70635.0
2016-10-26 11:30:00,32.46,32.53,32.36,32.47,54899.0,30.8576,30.9241,30.7625,30.8671,54899.0
2016-10-26 12:00:00,32.47,32.66,32.47,32.65,43428.0,30.8671,31.0477,30.8671,31.0382,43428.0
2016-10-26 12:30:00,32.65,32.79,32.54,32.69,70507.0,31.0382,31.1713,30.9336,31.0762,70507.0
2016-10-26 13:00:00,32.65,32.65,32.46,32.54,27571.0,31.0382,31.0382,30.8576,30.9336,27571.0
2016-10-26 13:30:00,32.55,32.59,32.36,32.42,39311.0,30.9431,30.9812,30.7625,30.8196,39311.0
2016-10-26 14:00:00,32.43,32.53,32.38,32.51,61622.0,30.8291,30.9241,30.7815,30.9051,61622.0
2016-10-26 14:30:00,32.51,32.64,32.48,32.61,61542.0,30.9051,31.0287,30.8766,31.0002,61542.0
2016-10-26 15:00:00,32.6,32.62,32.52,32.56,58804.0,30.9907,31.0097,30.9146,30.9527,58804.0
2016-10-26 15:30:00,32.56,32.57,32.34,32.41,190030.0,30.9527,30.9622,30.7435,30.8101,190030.0
2016-10-27 09:30:00,32.61,32.61,31.99,32.26,47311.0,31.0002,31.0002,30.4108,30.6675,47311.0
2016-10-27 10:00:00,32.28,32.31,31.62,31.92,122609.0,30.6865,30.715,30.0591,30.3442,122609.0
2016-10-27 10:30:00,31.93,32.0,31.71,31.75,85376.0,30.3538,30.4203,30.1446,30.1826,85376.0
2016-10-27 11:00:00,31.74,31.83,31.63,31.69,87968.0,30.1731,30.2587,30.0686,30.1256,87968.0
2016-10-27 11:30:00,31.68,31.92,31.65,31.86,66966.0,30.1161,30.3442,30.0876,30.2872,66966.0
2016-10-27 12:00:00,31.85,31.93,31.81,31.9,53848.0,30.2777,30.3538,30.2397,30.3252,53848.0
2016-10-27 12:30:00,31.89,31.95,31.78,31.88,39680.0,30.3157,30.3728,30.2112,30.3062,39680.0
2016-10-27 13:00:00,31.89,32.0,31.83,31.97,60235.0,30.3157,30.4203,30.2587,30.3918,60235.0
2016-10-27 13:30:00,31.96,32.03,31.89,31.93,35266.0,30.3823,30.4488,30.3157,30.3538,35266.0
2016-10-27 14:00:00,31.93,31.99,31.89,31.93,48041.0,30.3538,30.4108,30.3157,30.3538,48041.0
2016-10-27 14:30:00,31.92,31.92,31.84,31.86,48485.0,30.3442,30.3442,30.2682,30.2872,48485.0
2016-10-27 15:00:00,31.86,31.97,31.86,31.97,95755.0,30.2872,30.3918,30.2872,30.3918,95755.0
2016-10-27 15:30:00,31.96,32.04,31.83,31.88,253751.0,30.3823,30.4583,30.2587,30.3062,253751.0
2016-10-28 09:30:00,31.91,32.54,31.8,32.54,83030.0,30.3347,30.9336,30.2302,30.9336,83030.0
2016-10-28 10:00:00,32.49,32.86,32.43,32.78,95314.0,30.8861,31.2378,30.8291,31.1618,95314.0
2016-10-28 10:30:00,32.78,33.02,32.68,32.74,60821.0,31.1618,31.3899,31.0667,31.1238,60821.0
2016-10-28 11:00:00,32.74,32.83,32.67,32.8,65239.0,31.1238,31.2093,31.0572,31.1808,65239.0
2016-10-28 11:30:00,32.8,32.88,32.73,32.74,47742.0,31.1808,31.2569,31.1143,31.1238,47742.0
2016-10-28 12:00:00,32.74,32.85,32.7,32.73,46634.0,31.1238,31.2283,31.0857,31.1143,46634.0
2016-10-28 12:30:00,32.71,32.83,32.67,32.79,36197.0,31.0952,31.2093,31.0572,31.1713,36197.0
2016-10-28 13:00:00,32.79,32.83,32.43,32.59,74043.0,31.1713,31.2093,30.8291,30.9812,74043.0
2016-10-28 13:30:00,32.57,32.64,32.24,32.24,61331.0,30.9622,31.0287,30.6485,30.6485,61331.0
2016-10-28 14:00:00,32.23,32.4,32.16,32.36,62027.0,30.6389,30.8006,30.5724,30.7625,62027.0
2016-10-28 14:30:00,32.34,32.46,32.25,32.44,46111.0,30.7435,30.8576,30.658,30.8386,46111.0
2016-10-28 15:00:00,32.45,32.53,32.36,32.52,52214.0,30.8481,30.9241,30.7625,30.9146,52214.0
2016-10-28 15:30:00,32.51,32.51,32.33,32.41,153960.0,30.9051,30.9051,30.734,30.8101,153960.0
2016-10-31 09:30:00,32.45,33.46,32.45,33.0,150316.0,30.8481,31.8082,30.8481,31.3709,150316.0
2016-10-31 10:00:00,32.95,33.09,32.85,33.04,72945.0,31.3234,31.4565,31.2283,31.409,72945.0
2016-10-31 10:30:00,33.06,33.1,32.69,32.85,89489.0,31.428,31.466,31.0762,31.2283,89489.0
2016-10-31 11:00:00,32.87,33.0,32.76,32.99,150389.0,31.2474,31.3709,31.1428,31.3614,150389.0
2016-10-31 11:30:00,33.04,33.31,33.02,33.31,98174.0,31.409,31.6656,31.3899,31.6656,98174.0
2016-10-31 12:00:00,33.3,33.37,33.07,33.12,78673.0,31.6561,31.7227,31.4375,31.485,78673.0
2016-10-31 12:30:00,33.12,33.21,33.1,33.1,104591.0,31.485,31.5706,31.466,31.466,104591.0
2016-10-31 13:00:00,33.09,33.17,32.86,32.89,62802.0,31.4565,31.5325,31.2378,31.2664,62802.0
2016-10-31 13:30:00,32.88,32.91,32.76,32.83,78807.0,31.2569,31.2854,31.1428,31.2093,78807.0
2016-10-31 14:00:00,32.81,32.9,32.62,32.62,93548.0,31.1903,31.2759,31.0097,31.0097,93548.0
2016-10-31 14:30:00,32.62,32.72,32.47,32.5,124805.0,31.0097,31.1048,30.8671,30.8956,124805.0
2016-10-31 15:00:00,32.51,32.59,32.39,32.47,123863.0,30.9051,30.9812,30.791,30.8671,123863.0
2016-10-31 15:30:00,32.46,32.55,32.32,32.36,319102.0,30.8576,30.9431,30.7245,30.7625,319102.0
2016-11-01 09:30:00,32.63,32.96,32.39,32.49,40096.0,31.0192,31.3329,30.791,30.8861,40096.0
2016-11-01 10:00:00,32.45,32.5,32.12,32.25,65162.0,30.8481,30.8956,30.5344,30.658,65162.0
2016-11-01 10:30:00,32.21,32.44,32.05,32.4,56994.0,30.6199,30.8386,30.4678,30.8006,56994.0
2016-11-01 11:00:00,32.42,32.5,32.32,32.44,45639.0,30.8196,30.8956,30.7245,30.8386,45639.0
2016-11-01 11:30:00,32.41,32.41,32.12,32.15,46819.0,30.8101,30.8101,30.5344,30.5629,46819.0
2016-11-01 12:00:00,32.16,32.27,32.07,32.08,80793.0,30.5724,30.677,30.4868,30.4963,80793.0
2016-11-01 12:30:00,32.11,32.22,32.06,32.08,50411.0,30.5249,30.6294,30.4773,30.4963,50411.0
2016-11-01 13:00:00,32.08,32.13,31.97,32.04,76077.0,30.4963,30.5439,30.3918,30.4583,76077.0
2016-11-01 13:30:00,32.02,32.47,31.93,32.42,183754.0,30.4393,30.8671,30.3538,30.8196,183754.0
2016-11-01 14:00:00,32.42,32.56,32.22,32.54,312504.0,30.8196,30.9527,30.6294,30.9336,312504.0
2016-11-01 14:30:00,32.54,32.59,32.36,32.38,75181.0,30.9336,30.9812,30.7625,30.7815,75181.0
2016-11-01 15:00:00,32.37,32.5,32.34,32.47,117336.0,30.772,30.8956,30.7435,30.8671,117336.0
2016-11-01 15:30:00,32.47,32.64,32.43,32.49,346167.0,30.8671,31.0287,30.8291,30.8861,346167.0
2016-11-02 09:30:00,32.29,32.8,32.09,32.44,152953.0,30.696,31.1808,30.5059,30.8386,152953.0
2016-11-02 10:00:00,32.42,32.67,32.35,32.4,313140.0,30.8196,31.0572,30.753,30.8006,313140.0
2016-11-02 10:30:00,32.4,32.4,31.94,31.95,263064.0,30.8006,30.8006,30.3633,30.3728,263064.0
2016-11-02 11:00:00,31.95,32.49,31.75,32.4,231602.0,30.3728,30.8861,30.1826,30.8006,231602.0
2016-11-02 11:30:00,32.4,32.65,32.3,32.54,141150.0,30.8006,31.0382,30.7055,30.9336,141150.0
2016-11-02 12:00:00,32.53,32.7,32.52,32.62,174193.0,30.9241,31.0857,30.9146,31.0097,174193.0
2016-11-02 12:30:00,32.63,32.67,32.5,32.5,169405.0,31.0192,31.0572,30.8956,30.8956,169405.0
2016-11-02 13:00:00,32.51,32.72,32.01,32.63,296271.0,30.9051,31.1048,30.4298,31.0192,296271.0
2016-11-02 13:30:00,32.62,32.7,32.44,32.69,248789.0,31.0097,31.0857,30.8386,31.0762,248789.0
2016-11-02 14:00:00,32.68,33.03,32.44,32.69,267064.0,31.0667,31.3995,30.8386,31.0762,267064.0
2016-11-02 14:30:00,32.7,32.74,32.53,32.6,169214.0,31.0857,31.1238,30.9241,30.9907,169214.0
2016-11-02 15:00:00,32.59,32.69,32.53,32.63,220190.0,30.9812,31.0762,30.9241,31.0192,220190.0
2016-11-02 15:30:00,32.62,32.63,32.27,32.35,654419.0,31.0097,31.0192,30.677,30.753,654419.0
2016-11-03 09:30:00,32.85,35.84,32.85,34.85,986261.0,31.2283,34.0707,31.2283,33.1296,986261.0
2016-11-03 10:00:00,34.89,35.52,34.5,35.3,429937.0,33.1676,33.7665,32.7969,33.5574,429937.0
2016-11-03 10:30:00,35.3,36.2,35.3,35.75,532368.0,33.5574,34.413,33.5574,33.9852,532368.0
2016-11-03 11:00:00,35.79,36.47,35.33,36.0,420770.0,34.0232,34.6696,33.5859,34.2228,420770.0
2016-11-03 11:30:00,36.04,36.79,36.04,36.39,380065.0,34.2609,34.9738,34.2609,34.5936,380065.0
2016-11-03 12:00:00,36.38,36.75,36.21,36.64,394844.0,34.5841,34.9358,34.4225,34.8312,394844.0
2016-11-03 12:30:00,36.66,36.91,36.65,36.79,204609.0,34.8503,35.0879,34.8407,34.9738,204609.0
2016-11-03 13:00:00,36.78,36.85,36.57,36.7,245713.0,34.9643,35.0309,34.7647,34.8883,245713.0
2016-11-03 13:30:00,36.71,36.8,36.55,36.63,225089.0,34.8978,34.9833,34.7457,34.8217,225089.0
2016-11-03 14:00:00,36.63,36.78,36.51,36.65,202757.0,34.8217,34.9643,34.7077,34.8407,202757.0
2016-11-03 14:30:00,36.64,37.2,36.61,37.1,239905.0,34.8312,35.3636,34.8027,35.2685,239905.0
2016-11-03 15:00:00,37.12,37.12,36.73,36.95,284055.0,35.2875,35.2875,34.9168,35.1259,284055.0
2016-11-03 15:30:00,36.96,36.96,36.44,36.49,749570.0,35.1354,35.1354,34.6411,34.6886,749570.0
2016-11-04 09:30:00,36.41,36.74,35.92,36.28,178225.0,34.6126,34.9263,34.1468,34.489,178225.0
2016-11-04 10:00:00,36.28,36.74,36.27,36.64,191534.0,34.489,34.9263,34.4795,34.8312,191534.0
2016-11-04 10:30:00,36.65,37.35,36.61,37.16,207503.0,34.8407,35.5062,34.8027,35.3256,207503.0
2016-11-04 11:00:00,37.15,37.85,37.15,37.85,205567.0,35.3161,35.9815,35.3161,35.9815,205567.0
2016-11-04 11:30:00,37.83,37.98,37.64,37.93,206616.0,35.9625,36.1051,35.7819,36.0576,206616.0
2016-11-04 12:00:00,37.94,38.45,37.93,38.31,222252.0,36.0671,36.5519,36.0576,36.4188,222252.0
2016-11-04 12:30:00,38.33,38.35,38.01,38.08,152917.0,36.4378,36.4568,36.1336,36.2002,152917.0
2016-11-04 13:00:00,38.08,38.34,38.05,38.2,120114.0,36.2002,36.4473,36.1716,36.3142,120114.0
2016-11-04 13:30:00,38.2,38.33,37.92,37.96,247032.0,36.3142,36.4378,36.0481,36.0861,247032.0
2016-11-04 14:00:00,37.96,38.0,37.92,37.98,214004.0,36.0861,36.1241,36.0481,36.1051,214004.0
2016-11-04 14:30:00,37.98,37.99,37.76,37.83,186970.0,36.1051,36.1146,35.896,35.9625,186970.0
2016-11-04 15:00:00,37.84,37.85,37.66,37.73,180084.0,35.972,35.9815,35.8009,35.8674,180084.0
2016-11-04 15:30:00,37.72,37.79,37.57,37.73,595408.0,35.8579,35.9245,35.7153,35.8674,595408.0
2016-11-07 09:30:00,38.56,38.99,38.17,38.95,176367.0,36.6565,37.0652,36.2857,37.0272,176367.0
2016-11-07 10:00:00,38.95,39.64,38.93,39.48,244838.0,37.0272,37.6831,37.0082,37.531,244838.0
2016-11-07 10:30:00,39.46,39.77,39.29,39.77,157113.0,37.512,37.8067,37.3504,37.8067,157113.0
2016-11-07 11:00:00,39.78,39.89,39.69,39.86,155933.0,37.8162,37.9208,37.7307,37.8923,155933.0
2016-11-07 11:30:00,39.86,40.02,39.77,39.91,219835.0,37.8923,38.0444,37.8067,37.9398,219835.0
2016-11-07 12:00:00,39.93,39.93,39.66,39.73,162856.0,37.9588,37.9588,37.7022,37.7687,162856.0
2016-11-07 12:30:00,39.73,39.91,39.7,39.74,237597.0,37.7687,37.9398,37.7402,37.7782,237597.0
2016-11-07 13:00:00,39.74,39.76,39.16,39.2,262693.0,37.7782,37.7972,37.2268,37.2649,262693.0
2016-11-07 13:30:00,39.2,39.43,39.19,39.36,203814.0,37.2649,37.4835,37.2554,37.417,203814.0
2016-11-07 14:00:00,39.35,39.4,39.11,39.14,154499.0,37.4075,37.455,37.1793,37.2078,154499.0
2016-11-07 14:30:00,39.13,39.2,38.85,38.91,163722.0,37.1983,37.2649,36.9321,36.9892,163722.0
2016-11-07 15:00:00,38.9,39.02,38.75,38.89,210029.0,36.9797,37.0938,36.8371,36.9702,210029.0
2016-11-07 15:30:00,38.91,39.12,38.85,39.0,607580.0,36.9892,37.1888,36.9321,37.0747,607580.0
2016-11-08 09:30:00,34.84,35.0,31.88,32.54,2525729.0,33.1201,33.2722,30.3062,30.9336,2525729.0
2016-11-08 10:00:00,32.53,33.54,32.5,33.06,1294053.0,30.9241,31.8843,30.8956,31.428,1294053.0
2016-11-08 10:30:00,33.06,35.75,32.99,35.59,1120521.0,31.428,33.9852,31.3614,33.8331,1120521.0
2016-11-08 11:00:00,35.56,35.83,34.99,35.19,909127.0,33.8046,34.0612,33.2627,33.4528,909127.0
2016-11-08 11:30:00,35.19,35.76,35.16,35.74,522229.0,33.4528,33.9947,33.4243,33.9757,522229.0
2016-11-08 12:00:00,35.75,35.91,35.42,35.48,437883.0,33.9852,34.1373,33.6715,33.7285,437883.0
2016-11-08 12:30:00,35.52,35.77,35.42,35.64,254894.0,33.7665,34.0042,33.6715,33.8806,254894.0
2016-11-08 13:00:00,35.64,35.67,35.21,35.47,236827.0,33.8806,33.9091,33.4718,33.719,236827.0
2016-11-08 13:30:00,35.48,35.64,35.3,35.36,257970.0,33.7285,33.8806,33.5574,33.6144,257970.0
2016-11-08 14:00:00,35.36,35.92,35.33,35.8,325998.0,33.6144,34.1468,33.5859,34.0327,325998.0
2016-11-08 14:30:00,35.79,35.99,35.68,35.7,291872.0,34.0232,34.2133,33.9186,33.9376,291872.0
2016-11-08 15:00:00,35.7,36.08,35.65,35.74,463155.0,33.9376,34.2989,33.8901,33.9757,463155.0
2016-11-08 15:30:00,35.74,35.8,35.11,35.29,1053013.0,33.9757,34.0327,33.3768,33.5479,1053013.0
2016-11-09 09:30:00,34.65,35.9,34.19,35.23,261919.0,32.9395,34.1278,32.5022,33.4908,261919.0
2016-11-09 10:00:00,35.2,35.21,34.58,34.98,198991.0,33.4623,33.4718,32.8729,33.2532,198991.0
2016-11-09 10:30:00,34.97,35.04,34.7,34.92,191270.0,33.2437,33.3102,32.987,33.1962,191270.0
2016-11-09 11:00:00,34.91,35.86,34.91,35.77,164867.0,33.1866,34.0897,33.1866,34.0042,164867.0
2016-11-09 11:30:00,35.76,36.15,35.74,35.98,227923.0,33.9947,34.3654,33.9757,34.2038,227923.0
2016-11-09 12:00:00,35.97,36.01,35.73,35.87,202708.0,34.1943,34.2323,33.9662,34.0993,202708.0
2016-11-09 12:30:00,35.87,35.9,35.56,35.71,137603.0,34.0993,34.1278,33.8046,33.9472,137603.0
2016-11-09 13:00:00,35.73,35.84,35.52,35.62,114897.0,33.9662,34.0707,33.7665,33.8616,114897.0
2016-11-09 13:30:00,35.6,35.9,35.57,35.79,112240.0,33.8426,34.1278,33.8141,34.0232,112240.0
2016-11-09 14:00:00,35.8,36.03,35.78,35.87,178648.0,34.0327,34.2514,34.0137,34.0993,178648.0
2016-11-09 14:30:00,35.85,36.09,35.85,35.94,130780.0,34.0802,34.3084,34.0802,34.1658,130780.0
2016-11-09 15:00:00,35.94,35.96,35.81,35.82,249154.0,34.1658,34.1848,34.0422,34.0517,249154.0
2016-11-09 15:30:00,35.82,36.01,35.8,35.93,410238.0,34.0517,34.2323,34.0327,34.1563,410238.0
2016-11-10 09:30:00,36.37,37.53,36.06,37.48,311444.0,34.5746,35.6773,34.2799,35.6298,311444.0
2016-11-10 10:00:00,37.54,37.77,37.04,37.05,169200.0,35.6868,35.9055,35.2115,35.221,169200.0
2016-11-10 10:30:00,37.04,37.28,36.48,36.48,137947.0,35.2115,35.4396,34.6791,34.6791,137947.0
2016-11-10 11:00:00,36.47,36.88,36.39,36.8,134118.0,34.6696,35.0594,34.5936,34.9833,134118.0
2016-11-10 11:30:00,36.83,36.97,36.61,36.71,119080.0,35.0119,35.145,34.8027,34.8978,119080.0
2016-11-10 12:00:00,36.68,36.89,36.62,36.69,128793.0,34.8693,35.0689,34.8122,34.8788,128793.0
2016-11-10 12:30:00,36.7,36.86,36.66,36.82,166369.0,34.8883,35.0404,34.8503,35.0024,166369.0
2016-11-10 13:00:00,36.83,37.12,36.66,37.11,276916.0,35.0119,35.2875,34.8503,35.278,276916.0
2016-11-10 13:30:00,37.13,37.59,37.07,37.3,178287.0,35.2971,35.7343,35.24,35.4587,178287.0
2016-11-10 14:00:00,37.21,37.49,37.2,37.37,97779.0,35.3731,35.6393,35.3636,35.5252,97779.0
2016-11-10 14:30:00,37.34,37.73,37.29,37.73,177090.0,35.4967,35.8674,35.4492,35.8674,177090.0
2016-11-10 15:00:00,37.72,37.88,37.66,37.82,244802.0,35.8579,36.01,35.8009,35.953,244802.0
2016-11-10 15:30:00,37.83,38.11,37.78,37.9,406598.0,35.9625,36.2287,35.915,36.029,406598.0
2016-11-11 09:30:00,37.64,38.25,37.51,37.64,119176.0,35.7819,36.3618,35.6583,35.7819,119176.0
2016-11-11 10:00:00,37.72,38.24,37.63,38.04,94335.0,35.8579,36.3523,35.7724,36.1621,94335.0
2016-11-11 10:30:00,38.07,38.4,37.91,38.18,123782.0,36.1906,36.5044,36.0385,36.2952,123782.0
2016-11-11 11:00:00,38.15,38.25,37.63,37.65,90271.0,36.2667,36.3618,35.7724,35.7914,90271.0
2016-11-11 11:30:00,37.67,37.93,37.52,37.63,79921.0,35.8104,36.0576,35.6678,35.7724,79921.0
2016-11-11 12:00:00,37.63,37.91,37.63,37.84,67089.0,35.7724,36.0385,35.7724,35.972,67089.0
2016-11-11 12:30:00,37.83,37.97,37.75,37.88,54301.0,35.9625,36.0956,35.8864,36.01,54301.0
2016-11-11 13:00:00,37.88,38.36,37.87,38.33,82887.0,36.01,36.4663,36.0005,36.4378,82887.0
2016-11-11 13:30:00,38.36,38.62,38.35,38.52,62498.0,36.4663,36.7135,36.4568,36.6184,62498.0
2016-11-11 14:00:00,38.51,38.57,38.14,38.17,89853.0,36.6089,36.666,36.2572,36.2857,89853.0
2016-11-11 14:30:00,38.16,38.2,37.97,37.99,80789.0,36.2762,36.3142,36.0956,36.1146,80789.0
2016-11-11 15:00:00,38.0,38.06,37.86,37.88,128510.0,36.1241,36.1811,35.991,36.01,128510.0
2016-11-11 15:30:00,37.88,38.1,37.85,38.04,403451.0,36.01,36.2192,35.9815,36.1621,403451.0
2016-11-14 09:30:00,38.62,39.0,37.66,38.64,322298.0,36.7135,37.0747,35.8009,36.7325,322298.0
2016-11-14 10:00:00,38.62,39.33,38.62,39.21,201765.0,36.7135,37.3884,36.7135,37.2744,201765.0
2016-11-14 10:30:00,39.2,39.65,39.19,39.21,162317.0,37.2649,37.6927,37.2554,37.2744,162317.0
2016-11-14 11:00:00,39.2,39.24,38.78,38.84,212915.0,37.2649,37.3029,36.8656,36.9226,212915.0
2016-11-14 11:30:00,38.82,38.99,38.72,38.95,120120.0,36.9036,37.0652,36.8086,37.0272,120120.0
2016-11-14 12:00:00,38.98,38.98,38.77,38.82,148564.0,37.0557,37.0557,36.8561,36.9036,148564.0
2016-11-14 12:30:00,38.84,38.94,38.62,38.7,152754.0,36.9226,37.0177,36.7135,36.7895,152754.0
2016-11-14 13:00:00,38.71,38.93,38.56,38.91,93229.0,36.7991,37.0082,36.6565,36.9892,93229.0
2016-11-14 13:30:00,38.94,39.0,38.77,38.9,64876.0,37.0177,37.0747,36.8561,36.9797,64876.0
2016-11-14 14:00:00,38.9,38.98,38.75,38.89,69327.0,36.9797,37.0557,36.8371,36.9702,69327.0
2016-11-14 14:30:00,38.93,39.04,38.89,39.03,82661.0,37.0082,37.1128,36.9702,37.1033,82661.0
2016-11-14 15:00:00,39.03,39.08,38.91,38.96,106765.0,37.1033,37.1508,36.9892,37.0367,106765.0
2016-11-14 15:30:00,38.96,39.05,38.81,39.02,228383.0,37.0367,37.1223,36.8941,37.0938,228383.0
2016-11-15 09:30:00,39.0,39.34,38.05,38.61,136249.0,37.0747,37.398,36.1716,36.704,136249.0
2016-11-15 10:00:00,38.67,39.41,38.59,39.19,147351.0,36.761,37.4645,36.685,37.2554,147351.0
2016-11-15 10:30:00,39.2,39.2,38.73,38.78,114078.0,37.2649,37.2649,36.8181,36.8656,114078.0
2016-11-15 11:00:00,38.8,39.02,38.75,38.94,124536.0,36.8846,37.0938,36.8371,37.0177,124536.0
2016-11-15 11:30:00,38.93,39.02,38.85,38.94,123239.0,37.0082,37.0938,36.9321,37.0177,123239.0
2016-11-15 12:00:00,38.95,39.02,38.82,38.82,74032.0,37.0272,37.0938,36.9036,36.9036,74032.0
2016-11-15 12:30:00,38.85,38.91,38.73,38.83,57529.0,36.9321,36.9892,36.8181,36.9131,57529.0
2016-11-15 13:00:00,38.83,38.97,38.72,38.84,60923.0,36.9131,37.0462,36.8086,36.9226,60923.0
2016-11-15 13:30:00,38.87,39.45,38.86,39.44,219805.0,36.9512,37.5025,36.9417,37.493,219805.0
2016-11-15 14:00:00,39.46,39.67,39.34,39.65,277299.0,37.512,37.7117,37.398,37.6927,277299.0
2016-11-15 14:30:00,39.65,39.9,39.64,39.85,166642.0,37.6927,37.9303,37.6831,37.8828,166642.0
2016-11-15 15:00:00,39.85,40.0,39.78,39.95,158578.0,37.8828,38.0254,37.8162,37.9778,158578.0
2016-11-15 15:30:00,39.95,40.0,39.86,39.98,348133.0,37.9778,38.0254,37.8923,38.0064,348133.0
2016-11-16 09:30:00,40.18,40.25,39.49,39.49,174199.0,38.1965,38.263,37.5406,37.5406,174199.0
2016-11-16 10:00:00,39.52,39.81,39.2,39.78,161360.0,37.5691,37.8448,37.2649,37.8162,161360.0
2016-11-16 10:30:00,39.77,39.84,39.38,39.43,116468.0,37.8067,37.8733,37.436,37.4835,116468.0
2016-11-16 11:00:00,39.45,39.46,39.14,39.24,88432.0,37.5025,37.512,37.2078,37.3029,88432.0
2016-11-16 11:30:00,39.24,39.57,39.16,39.26,81093.0,37.3029,37.6166,37.2268,37.3219,81093.0
2016-11-16 12:00:00,39.23,39.31,38.89,38.89,70397.0,37.2934,37.3694,36.9702,36.9702,70397.0
2016-11-16 12:30:00,38.89,38.92,38.64,38.78,91119.0,36.9702,36.9987,36.7325,36.8656,91119.0
2016-11-16 13:00:00,38.78,38.83,38.51,38.55,61242.0,36.8656,36.9131,36.6089,36.647,61242.0
2016-11-16 13:30:00,38.54,38.88,38.46,38.84,141569.0,36.6374,36.9607,36.5614,36.9226,141569.0
2016-11-16 14:00:00,38.86,39.0,38.82,38.89,61446.0,36.9417,37.0747,36.9036,36.9702,61446.0
2016-11-16 14:30:00,38.88,38.97,38.85,38.89,38143.0,36.9607,37.0462,36.9321,36.9702,38143.0
2016-11-16 15:00:00,38.91,38.99,38.8,38.83,69916.0,36.9892,37.0652,36.8846,36.9131,69916.0
2016-11-16 15:30:00,38.83,38.91,38.73,38.76,179508.0,36.9131,36.9892,36.8181,36.8466,179508.0
2016-11-17 09:30:00,38.86,39.11,38.54,38.97,79128.0,36.9417,37.1793,36.6374,37.0462,79128.0
2016-11-17 10:00:00,39.01,39.03,38.22,38.27,111997.0,37.0842,37.1033,36.3332,36.3808,111997.0
2016-11-17 10:30:00,38.25,38.45,38.01,38.38,81537.0,36.3618,36.5519,36.1336,36.4853,81537.0
2016-11-17 11:00:00,38.35,38.9,38.34,38.79,71198.0,36.4568,36.9797,36.4473,36.8751,71198.0
2016-11-17 11:30:00,38.8,39.09,38.68,38.95,70288.0,36.8846,37.1603,36.7705,37.0272,70288.0
2016-11-17 12:00:00,38.92,38.92,38.68,38.71,56680.0,36.9987,36.9987,36.7705,36.7991,56680.0
2016-11-17 12:30:00,38.73,38.73,38.51,38.52,53791.0,36.8181,36.8181,36.6089,36.6184,53791.0
2016-11-17 13:00:00,38.52,38.55,38.45,38.47,66436.0,36.6184,36.647,36.5519,36.5709,66436.0
2016-11-17 13:30:00,38.48,38.52,38.34,38.44,94987.0,36.5804,36.6184,36.4473,36.5424,94987.0
2016-11-17 14:00:00,38.45,38.78,38.36,38.72,141003.0,36.5519,36.8656,36.4663,36.8086,141003.0
2016-11-17 14:30:00,38.73,38.94,38.7,38.83,75991.0,36.8181,37.0177,36.7895,36.9131,75991.0
2016-11-17 15:00:00,38.85,38.89,38.7,38.75,61859.0,36.9321,36.9702,36.7895,36.8371,61859.0
2016-11-17 15:30:00,38.76,38.83,38.7,38.76,168597.0,36.8466,36.9131,36.7895,36.8466,168597.0
2016-11-18 09:30:00,38.87,39.13,38.34,38.5,62759.0,36.9512,37.1983,36.4473,36.5994,62759.0
2016-11-18 10:00:00,38.5,38.74,38.2,38.42,51043.0,36.5994,36.8276,36.3142,36.5234,51043.0
2016-11-18 10:30:00,38.43,38.45,38.05,38.24,53290.0,36.5329,36.5519,36.1716,36.3523,53290.0
2016-11-18 11:00:00,38.22,38.45,38.01,38.44,50421.0,36.3332,36.5519,36.1336,36.5424,50421.0
2016-11-18 11:30:00,38.43,38.62,38.33,38.6,63322.0,36.5329,36.7135,36.4378,36.6945,63322.0
2016-11-18 12:00:00,38.59,38.72,38.4,38.4,103797.0,36.685,36.8086,36.5044,36.5044,103797.0
2016-11-18 12:30:00,38.42,38.56,38.34,38.56,38940.0,36.5234,36.6565,36.4473,36.6565,38940.0
2016-11-18 13:00:00,38.53,38.72,38.47,38.7,28820.0,36.6279,36.8086,36.5709,36.7895,28820.0
2016-11-18 13:30:00,38.7,38.74,38.6,38.62,32919.0,36.7895,36.8276,36.6945,36.7135,32919.0
2016-11-18 14:00:00,38.62,38.87,38.62,38.82,47059.0,36.7135,36.9512,36.7135,36.9036,47059.0
2016-11-18 14:30:00,38.81,38.84,38.66,38.69,36868.0,36.8941,36.9226,36.7515,36.78,36868.0
2016-11-18 15:00:00,38.68,38.75,38.57,38.58,65618.0,36.7705,36.8371,36.666,36.6755,65618.0
2016-11-18 15:30:00,38.58,38.58,38.38,38.48,142798.0,36.6755,36.6755,36.4853,36.5804,142798.0
2016-11-21 09:30:00,38.78,39.1,38.49,38.73,55800.0,36.8656,37.1698,36.5899,36.8181,55800.0
2016-11-21 10:00:00,38.76,38.84,38.54,38.61,30722.0,36.8466,36.9226,36.6374,36.704,30722.0
2016-11-21 10:30:00,38.63,38.89,38.57,38.74,36758.0,36.723,36.9702,36.666,36.8276,36758.0
2016-11-21 11:00:00,38.77,38.77,38.47,38.5,84780.0,36.8561,36.8561,36.5709,36.5994,84780.0
2016-11-21 11:30:00,38.5,38.82,38.5,38.64,107322.0,36.5994,36.9036,36.5994,36.7325,107322.0
2016-11-21 12:00:00,38.64,38.86,38.62,38.85,58830.0,36.7325,36.9417,36.7135,36.9321,58830.0
2016-11-21 12:30:00,38.83,38.91,38.77,38.88,40936.0,36.9131,36.9892,36.8561,36.9607,40936.0
2016-11-21 13:00:00,38.86,38.98,38.81,38.95,37061.0,36.9417,37.0557,36.8941,37.0272,37061.0
2016-11-21 13:30:00,38.92,39.11,38.9,39.08,44367.0,36.9987,37.1793,36.9797,37.1508,44367.0
2016-11-21 14:00:00,39.09,39.22,39.02,39.21,73890.0,37.1603,37.2839,37.0938,37.2744,73890.0
2016-11-21 14:30:00,39.21,39.21,38.95,38.97,59465.0,37.2744,37.2744,37.0272,37.0462,59465.0
2016-11-21 15:00:00,38.98,39.02,38.89,39.0,59061.0,37.0557,37.0938,36.9702,37.0747,59061.0
2016-11-21 15:30:00,39.0,39.01,38.8,38.89,160134.0,37.0747,37.0842,36.8846,36.9702,160134.0
2016-11-22 09:30:00,39.04,39.61,39.0,39.36,98349.0,37.1128,37.6546,37.0747,37.417,98349.0
2016-11-22 10:00:00,39.39,39.43,39.09,39.3,34850.0,37.4455,37.4835,37.1603,37.3599,34850.0
2016-11-22 10:30:00,39.38,39.43,39.07,39.19,69144.0,37.436,37.4835,37.1413,37.2554,69144.0
2016-11-22 11:00:00,39.19,39.29,39.0,39.12,48918.0,37.2554,37.3504,37.0747,37.1888,48918.0
2016-11-22 11:30:00,39.11,39.13,38.94,38.96,61316.0,37.1793,37.1983,37.0177,37.0367,61316.0
2016-11-22 12:00:00,38.96,39.01,38.84,39.01,28430.0,37.0367,37.0842,36.9226,37.0842,28430.0
2016-11-22 12:30:00,39.01,39.21,38.98,39.17,38286.0,37.0842,37.2744,37.0557,37.2363,38286.0
2016-11-22 13:00:00,39.18,39.21,39.05,39.05,22482.0,37.2459,37.2744,37.1223,37.1223,22482.0
2016-11-22 13:30:00,39.1,39.2,39.01,39.07,24120.0,37.1698,37.2649,37.0842,37.1413,24120.0
2016-11-22 14:00:00,39.09,39.16,39.04,39.14,35827.0,37.1603,37.2268,37.1128,37.2078,35827.0
2016-11-22 14:30:00,39.13,39.37,39.1,39.33,54615.0,37.1983,37.4265,37.1698,37.3884,54615.0
2016-11-22 15:00:00,39.33,39.51,39.33,39.5,43451.0,37.3884,37.5596,37.3884,37.5501,43451.0
2016-11-22 15:30:00,39.5,39.71,39.47,39.65,120556.0,37.5501,37.7497,37.5215,37.6927,120556.0
2016-11-23 09:30:00,39.66,39.92,39.45,39.83,68702.0,37.7022,37.9493,37.5025,37.8638,68702.0
2016-11-23 10:00:00,39.84,40.14,39.84,40.07,82987.0,37.8733,38.1585,37.8733,38.0919,82987.0
2016-11-23 10:30:00,40.06,40.15,39.89,40.05,130864.0,38.0824,38.168,37.9208,38.0729,130864.0
2016-11-23 11:00:00,40.02,40.02,39.62,39.7,67840.0,38.0444,38.0444,37.6641,37.7402,67840.0
2016-11-23 11:30:00,39.72,39.75,39.68,39.71,52222.0,37.7592,37.7877,37.7212,37.7497,52222.0
2016-11-23 12:00:00,39.72,39.76,39.69,39.76,66061.0,37.7592,37.7972,37.7307,37.7972,66061.0
2016-11-23 12:30:00,39.76,39.98,39.74,39.93,63188.0,37.7972,38.0064,37.7782,37.9588,63188.0
2016-11-23 13:00:00,39.95,40.0,39.89,39.99,34616.0,37.9778,38.0254,37.9208,38.0159,34616.0
2016-11-23 13:30:00,39.99,40.01,39.9,39.92,37997.0,38.0159,38.0349,37.9303,37.9493,37997.0
2016-11-23 14:00:00,39.92,39.93,39.84,39.86,37197.0,37.9493,37.9588,37.8733,37.8923,37197.0
2016-11-23 14:30:00,39.86,39.91,39.63,39.67,37493.0,37.8923,37.9398,37.6736,37.7117,37493.0
2016-11-23 15:00:00,39.68,39.85,39.67,39.84,50381.0,37.7212,37.8828,37.7117,37.8733,50381.0
2016-11-23 15:30:00,39.84,39.84,39.7,39.7,163751.0,37.8733,37.8733,37.7402,37.7402,163751.0
2016-11-25 09:30:00,39.82,40.0,39.51,39.95,56396.0,37.8543,38.0254,37.5596,37.9778,56396.0
2016-11-25 10:00:00,39.94,40.0,39.7,39.73,38021.0,37.9683,38.0254,37.7402,37.7687,38021.0
2016-11-25 10:30:00,39.73,39.74,39.65,39.65,25557.0,37.7687,37.7782,37.6927,37.6927,25557.0
2016-11-25 11:00:00,39.66,39.7,39.49,39.66,39061.0,37.7022,37.7402,37.5406,37.7022,39061.0
2016-11-25 11:30:00,39.69,39.71,39.52,39.66,32236.0,37.7307,37.7497,37.5691,37.7022,32236.0
2016-11-25 12:00:00,39.66,39.9,39.64,39.9,41383.0,37.7022,37.9303,37.6831,37.9303,41383.0
2016-11-25 12:30:00,39.9,39.9,39.6,39.74,114756.0,37.9303,37.9303,37.6451,37.7782,114756.0
2016-11-28 09:30:00,39.58,39.79,39.07,39.24,190932.0,37.6261,37.8257,37.1413,37.3029,190932.0
2016-11-28 10:00:00,39.26,39.55,39.06,39.5,145480.0,37.3219,37.5976,37.1318,37.5501,145480.0
2016-11-28 10:30:00,39.49,39.62,38.86,38.94,124746.0,37.5406,37.6641,36.9417,37.0177,124746.0
2016-11-28 11:00:00,38.94,38.94,38.49,38.67,107576.0,37.0177,37.0177,36.5899,36.761,107576.0
2016-11-28 11:30:00,38.67,38.84,38.55,38.64,69940.0,36.761,36.9226,36.647,36.7325,69940.0
2016-11-28 12:00:00,38.64,38.78,38.56,38.56,59806.0,36.7325,36.8656,36.6565,36.6565,59806.0
2016-11-28 12:30:00,38.55,38.65,38.51,38.52,37835.0,36.647,36.742,36.6089,36.6184,37835.0
2016-11-28 13:00:00,38.52,38.89,38.45,38.87,107485.0,36.6184,36.9702,36.5519,36.9512,107485.0
2016-11-28 13:30:00,38.87,39.13,38.81,39.0,55913.0,36.9512,37.1983,36.8941,37.0747,55913.0
2016-11-28 14:00:00,39.0,39.09,38.83,38.9,39142.0,37.0747,37.1603,36.9131,36.9797,39142.0
2016-11-28 14:30:00,38.89,38.94,38.79,38.87,27105.0,36.9702,37.0177,36.8751,36.9512,27105.0
2016-11-28 15:00:00,38.87,38.98,38.77,38.77,48145.0,36.9512,37.0557,36.8561,36.8561,48145.0
2016-11-28 15:30:00,38.77,38.89,38.74,38.83,171662.0,36.8561,36.9702,36.8276,36.9131,171662.0
2016-11-29 09:30:00,38.7,39.3,38.52,38.57,92110.0,36.7895,37.3599,36.6184,36.666,92110.0
2016-11-29 10:00:00,38.57,38.89,38.5,38.69,78781.0,36.666,36.9702,36.5994,36.78,78781.0
2016-11-29 10:30:00,38.67,38.94,38.47,38.86,53531.0,36.761,37.0177,36.5709,36.9417,53531.0
2016-11-29 11:00:00,38.84,38.85,38.53,38.77,42038.0,36.9226,36.9321,36.6279,36.8561,42038.0
2016-11-29 11:30:00,38.78,38.89,38.7,38.85,51716.0,36.8656,36.9702,36.7895,36.9321,51716.0
2016-11-29 12:00:00,38.87,38.94,38.75,38.79,38190.0,36.9512,37.0177,36.8371,36.8751,38190.0
2016-11-29 12:30:00,38.76,39.18,38.74,39.18,41764.0,36.8466,37.2459,36.8276,37.2459,41764.0
2016-11-29 13:00:00,39.17,39.2,38.9,38.93,148260.0,37.2363,37.2649,36.9797,37.0082,148260.0
2016-11-29 13:30:00,38.94,38.97,38.69,38.69,159353.0,37.0177,37.0462,36.78,36.78,159353.0
2016-11-29 14:00:00,38.72,38.82,38.69,38.75,63758.0,36.8086,36.9036,36.78,36.8371,63758.0
2016-11-29 14:30:00,38.75,38.81,38.7,38.7,51049.0,36.8371,36.8941,36.7895,36.7895,51049.0
2016-11-29 15:00:00,38.71,38.79,38.41,38.42,109073.0,36.7991,36.8751,36.5139,36.5234,109073.0
2016-11-29 15:30:00,38.43,38.46,38.24,38.35,225698.0,36.5329,36.5614,36.3523,36.4568,225698.0
2016-11-30 09:30:00,38.59,38.88,38.46,38.56,63825.0,36.685,36.9607,36.5614,36.6565,63825.0
2016-11-30 10:00:00,38.57,38.6,38.17,38.24,36502.0,36.666,36.6945,36.2857,36.3523,36502.0
2016-11-30 10:30:00,38.24,38.26,37.9,37.97,37339.0,36.3523,36.3713,36.029,36.0956,37339.0
2016-11-30 11:00:00,37.97,38.39,37.95,38.15,111211.0,36.0956,36.4949,36.0766,36.2667,111211.0
2016-11-30 11:30:00,38.16,38.43,38.01,38.32,56738.0,36.2762,36.5329,36.1336,36.4283,56738.0
2016-11-30 12:00:00,38.34,38.38,38.19,38.21,67058.0,36.4473,36.4853,36.3047,36.3237,67058.0
2016-11-30 12:30:00,38.23,38.39,38.18,38.29,124770.0,36.3428,36.4949,36.2952,36.3998,124770.0
2016-11-30 13:00:00,38.29,38.59,38.24,38.59,80712.0,36.3998,36.685,36.3523,36.685,80712.0
2016-11-30 13:30:00,38.59,38.71,38.54,38.66,84161.0,36.685,36.7991,36.6374,36.7515,84161.0
2016-11-30 14:00:00,38.66,38.67,38.39,38.47,47491.0,36.7515,36.761,36.4949,36.5709,47491.0
2016-11-30 14:30:00,38.45,38.45,38.2,38.2,47779.0,36.5519,36.5519,36.3142,36.3142,47779.0
2016-11-30 15:00:00,38.2,38.58,38.2,38.51,107260.0,36.3142,36.6755,36.3142,36.6089,107260.0
2016-11-30 15:30:00,38.51,38.51,38.29,38.29,299746.0,36.6089,36.6089,36.3998,36.3998,299746.0
2016-12-01 09:30:00,38.48,38.9,38.09,38.5,67565.0,36.5804,36.9797,36.2097,36.5994,67565.0
2016-12-01 10:00:00,38.5,39.03,38.5,38.96,184398.0,36.5994,37.1033,36.5994,37.0367,184398.0
2016-12-01 10:30:00,38.96,39.0,38.75,38.94,85160.0,37.0367,37.0747,36.8371,37.0177,85160.0
2016-12-01 11:00:00,38.94,39.33,38.76,39.27,384171.0,37.0177,37.3884,36.8466,37.3314,384171.0
2016-12-01 11:30:00,39.28,39.45,39.28,39.33,83463.0,37.3409,37.5025,37.3409,37.3884,83463.0
2016-12-01 12:00:00,39.34,39.35,38.81,38.85,64594.0,37.398,37.4075,36.8941,36.9321,64594.0
2016-12-01 12:30:00,38.85,39.16,38.85,39.1,81757.0,36.9321,37.2268,36.9321,37.1698,81757.0
2016-12-01 13:00:00,39.13,39.15,38.83,38.99,73795.0,37.1983,37.2173,36.9131,37.0652,73795.0
2016-12-01 13:30:00,39.0,39.24,38.74,38.74,110151.0,37.0747,37.3029,36.8276,36.8276,110151.0
2016-12-01 14:00:00,38.72,38.94,38.72,38.85,33369.0,36.8086,37.0177,36.8086,36.9321,33369.0
2016-12-01 14:30:00,38.86,38.9,38.67,38.68,39295.0,36.9417,36.9797,36.761,36.7705,39295.0
2016-12-01 15:00:00,38.66,38.74,38.47,38.63,70542.0,36.7515,36.8276,36.5709,36.723,70542.0
2016-12-01 15:30:00,38.65,38.87,38.59,38.83,203170.0,36.742,36.9512,36.685,36.9131,203170.0
2016-12-02 09:30:00,38.73,38.93,38.33,38.9,45083.0,36.8181,37.0082,36.4378,36.9797,45083.0
2016-12-02 10:00:00,38.94,38.99,38.6,38.81,36786.0,37.0177,37.0652,36.6945,36.8941,36786.0
2016-12-02 10:30:00,38.84,39.05,38.84,38.91,31181.0,36.9226,37.1223,36.9226,36.9892,31181.0
2016-12-02 11:00:00,38.89,38.99,38.78,38.87,23361.0,36.9702,37.0652,36.8656,36.9512,23361.0
2016-12-02 11:30:00,38.87,38.91,38.67,38.72,26218.0,36.9512,36.9892,36.761,36.8086,26218.0
2016-12-02 12:00:00,38.71,38.72,38.36,38.42,36269.0,36.7991,36.8086,36.4663,36.5234,36269.0
2016-12-02 12:30:00,38.41,38.5,38.26,38.44,30536.0,36.5139,36.5994,36.3713,36.5424,30536.0
2016-12-02 13:00:00,38.48,38.62,38.47,38.61,32430.0,36.5804,36.7135,36.5709,36.704,32430.0
2016-12-02 13:30:00,38.59,38.65,38.5,38.57,34481.0,36.685,36.742,36.5994,36.666,34481.0
2016-12-02 14:00:00,38.58,38.58,38.43,38.47,40852.0,36.6755,36.6755,36.5329,36.5709,40852.0
2016-12-02 14:30:00,38.48,38.56,38.39,38.5,30469.0,36.5804,36.6565,36.4949,36.5994,30469.0
2016-12-02 15:00:00,38.49,38.54,38.41,38.53,39426.0,36.5899,36.6374,36.5139,36.6279,39426.0
2016-12-02 15:30:00,38.54,38.6,38.43,38.45,210346.0,36.6374,36.6945,36.5329,36.5519,210346.0
2016-12-05 09:30:00,38.9,39.21,38.43,38.83,63801.0,36.9797,37.2744,36.5329,36.9131,63801.0
2016-12-05 10:00:00,38.81,39.2,38.81,39.05,48449.0,36.8941,37.2649,36.8941,37.1223,48449.0
2016-12-05 10:30:00,39.09,39.41,39.0,39.3,77628.0,37.1603,37.4645,37.0747,37.3599,77628.0
2016-12-05 11:00:00,39.31,39.41,39.13,39.18,53675.0,37.3694,37.4645,37.1983,37.2459,53675.0
2016-12-05 11:30:00,39.16,39.28,39.0,39.28,33618.0,37.2268,37.3409,37.0747,37.3409,33618.0
2016-12-05 12:00:00,39.29,39.33,39.19,39.21,20371.0,37.3504,37.3884,37.2554,37.2744,20371.0
2016-12-05 12:30:00,39.19,39.41,39.18,39.39,66866.0,37.2554,37.4645,37.2459,37.4455,66866.0
2016-12-05 13:00:00,39.39,39.49,39.36,39.42,42751.0,37.4455,37.5406,37.417,37.474,42751.0
2016-12-05 13:30:00,39.45,39.5,39.4,39.44,26769.0,37.5025,37.5501,37.455,37.493,26769.0
2016-12-05 14:00:00,39.45,39.45,39.2,39.24,26462.0,37.5025,37.5025,37.2649,37.3029,26462.0
2016-12-05 14:30:00,39.2,39.32,39.11,39.18,52645.0,37.2649,37.3789,37.1793,37.2459,52645.0
2016-12-05 15:00:00,39.19,39.28,39.13,39.19,39644.0,37.2554,37.3409,37.1983,37.2554,39644.0
2016-12-05 15:30:00,39.2,39.24,39.11,39.16,119019.0,37.2649,37.3029,37.1793,37.2268,119019.0
2016-12-06 09:30:00,39.02,39.42,38.86,39.3,49355.0,37.0938,37.474,36.9417,37.3599,49355.0
2016-12-06 10:00:00,39.3,39.66,39.25,39.58,38133.0,37.3599,37.7022,37.3124,37.6261,38133.0
2016-12-06 10:30:00,39.59,39.75,39.57,39.72,45579.0,37.6356,37.7877,37.6166,37.7592,45579.0
2016-12-06 11:00:00,39.71,39.75,39.62,39.72,35885.0,37.7497,37.7877,37.6641,37.7592,35885.0
2016-12-06 11:30:00,39.71,39.91,39.69,39.9,99519.0,37.7497,37.9398,37.7307,37.9303,99519.0
2016-12-06 12:00:00,39.89,39.99,39.81,39.98,36558.0,37.9208,38.0159,37.8448,38.0064,36558.0
2016-12-06 12:30:00,39.99,40.2,39.96,40.2,81813.0,38.0159,38.2155,37.9873,38.2155,81813.0
2016-12-06 13:00:00,40.19,40.21,40.02,40.02,53649.0,38.206,38.225,38.0444,38.0444,53649.0
2016-12-06 13:30:00,40.02,40.06,39.92,39.92,37499.0,38.0444,38.0824,37.9493,37.9493,37499.0
2016-12-06 14:00:00,39.94,39.96,39.85,39.92,67365.0,37.9683,37.9873,37.8828,37.9493,67365.0
2016-12-06 14:30:00,39.93,40.18,39.93,40.18,106110.0,37.9588,38.1965,37.9588,38.1965,106110.0
2016-12-06 15:00:00,40.19,40.59,40.19,40.59,190040.0,38.206,38.5862,38.206,38.5862,190040.0
2016-12-06 15:30:00,40.59,40.95,40.57,40.7,485041.0,38.5862,38.9285,38.5672,38.6908,485041.0
2016-12-07 09:30:00,40.71,40.8,40.15,40.39,80620.0,38.7003,38.7859,38.168,38.3961,80620.0
2016-12-07 10:00:00,40.35,40.81,40.32,40.77,43261.0,38.3581,38.7954,38.3296,38.7574,43261.0
2016-12-07 10:30:00,40.79,40.79,40.46,40.75,37418.0,38.7764,38.7764,38.4627,38.7383,37418.0
2016-12-07 11:00:00,40.75,40.75,40.44,40.53,73135.0,38.7383,38.7383,38.4437,38.5292,73135.0
2016-12-07 11:30:00,40.56,40.78,40.55,40.67,38643.0,38.5577,38.7669,38.5482,38.6623,38643.0
2016-12-07 12:00:00,40.73,41.25,40.62,41.16,59509.0,38.7193,39.2137,38.6148,39.1281,59509.0
2016-12-07 12:30:00,41.15,41.38,41.13,41.36,51370.0,39.1186,39.3372,39.0996,39.3182,51370.0
2016-12-07 13:00:00,41.35,41.53,41.2,41.2,89584.0,39.3087,39.4798,39.1661,39.1661,89584.0
2016-12-07 13:30:00,41.2,41.39,41.09,41.24,111221.0,39.1661,39.3468,39.0616,39.2042,111221.0
2016-12-07 14:00:00,41.23,41.33,41.14,41.15,81420.0,39.1947,39.2897,39.1091,39.1186,81420.0
2016-12-07 14:30:00,41.15,41.16,40.88,40.93,45135.0,39.1186,39.1281,38.8619,38.9095,45135.0
2016-12-07 15:00:00,40.95,41.13,40.9,41.07,40616.0,38.9285,39.0996,38.8809,39.0426,40616.0
2016-12-07 15:30:00,41.07,41.17,40.9,41.03,162321.0,39.0426,39.1376,38.8809,39.0045,162321.0
2016-12-08 09:30:00,41.09,41.33,40.83,40.83,54850.0,39.0616,39.2897,38.8144,38.8144,54850.0
2016-12-08 10:00:00,40.76,40.78,40.39,40.42,34432.0,38.7479,38.7669,38.3961,38.4246,34432.0
2016-12-08 10:30:00,40.43,40.68,40.43,40.55,56337.0,38.4341,38.6718,38.4341,38.5482,56337.0
2016-12-08 11:00:00,40.54,40.96,40.54,40.69,52915.0,38.5387,38.938,38.5387,38.6813,52915.0
2016-12-08 11:30:00,40.72,40.77,40.39,40.47,67150.0,38.7098,38.7574,38.3961,38.4722,67150.0
2016-12-08 12:00:00,40.43,40.66,40.32,40.53,60345.0,38.4341,38.6528,38.3296,38.5292,60345.0
2016-12-08 12:30:00,40.54,40.67,40.43,40.65,71171.0,38.5387,38.6623,38.4341,38.6433,71171.0
2016-12-08 13:00:00,40.67,40.8,40.52,40.8,39533.0,38.6623,38.7859,38.5197,38.7859,39533.0
2016-12-08 13:30:00,40.78,41.0,40.72,40.95,54024.0,38.7669,38.976,38.7098,38.9285,54024.0
2016-12-08 14:00:00,40.95,40.99,40.73,40.87,59867.0,38.9285,38.9665,38.7193,38.8524,59867.0
2016-12-08 14:30:00,40.88,40.88,40.61,40.67,34677.0,38.8619,38.8619,38.6053,38.6623,34677.0
2016-12-08 15:00:00,40.7,40.72,40.5,40.59,77752.0,38.6908,38.7098,38.5007,38.5862,77752.0
2016-12-08 15:30:00,40.57,40.62,40.42,40.52,178134.0,38.5672,38.6148,38.4246,38.5197,178134.0
2016-12-09 09:30:00,40.74,40.75,40.05,40.22,48231.0,38.7288,38.7383,38.0729,38.2345,48231.0
2016-12-09 10:00:00,40.24,40.69,40.23,40.55,65475.0,38.2535,38.6813,38.244,38.5482,65475.0
2016-12-09 10:30:00,40.54,40.77,40.28,40.31,80289.0,38.5387,38.7574,38.2916,38.3201,80289.0
2016-12-09 11:00:00,40.35,40.62,40.25,40.45,90594.0,38.3581,38.6148,38.263,38.4532,90594.0
2016-12-09 11:30:00,40.44,40.52,40.33,40.36,34948.0,38.4437,38.5197,38.3391,38.3676,34948.0
2016-12-09 12:00:00,40.31,40.45,40.19,40.37,24222.0,38.3201,38.4532,38.206,38.3771,24222.0
2016-12-09 12:30:00,40.36,40.44,40.16,40.26,32864.0,38.3676,38.4437,38.1775,38.2725,32864.0
2016-12-09 13:00:00,40.24,40.31,40.18,40.24,14989.0,38.2535,38.3201,38.1965,38.2535,14989.0
2016-12-09 13:30:00,40.24,40.3,40.18,40.25,26851.0,38.2535,38.3106,38.1965,38.263,26851.0
2016-12-09 14:00:00,40.28,40.34,40.24,40.27,28525.0,38.2916,38.3486,38.2535,38.282,28525.0
2016-12-09 14:30:00,40.29,40.48,40.29,40.47,24796.0,38.3011,38.4817,38.3011,38.4722,24796.0
2016-12-09 15:00:00,40.46,40.59,40.45,40.52,31686.0,38.4627,38.5862,38.4532,38.5197,31686.0
2016-12-09 15:30:00,40.51,40.6,40.43,40.46,110406.0,38.5102,38.5958,38.4341,38.4627,110406.0
2016-12-12 09:30:00,39.88,40.22,39.74,40.05,74198.0,37.9113,38.2345,37.7782,38.0729,74198.0
2016-12-12 10:00:00,40.06,40.28,39.16,39.21,91480.0,38.0824,38.2916,37.2268,37.2744,91480.0
2016-12-12 10:30:00,39.21,39.27,38.26,38.61,221803.0,37.2744,37.3314,36.3713,36.704,221803.0
2016-12-12 11:00:00,38.6,38.62,38.3,38.39,77884.0,36.6945,36.7135,36.4093,36.4949,77884.0
2016-12-12 11:30:00,38.39,38.52,38.21,38.38,56579.0,36.4949,36.6184,36.3237,36.4853,56579.0
2016-12-12 12:00:00,38.34,38.39,38.1,38.27,118055.0,36.4473,36.4949,36.2192,36.3808,118055.0
2016-12-12 12:30:00,38.25,38.33,37.85,37.9,92132.0,36.3618,36.4378,35.9815,36.029,92132.0
2016-12-12 13:00:00,37.89,38.16,37.87,37.94,58705.0,36.0195,36.2762,36.0005,36.0671,58705.0
2016-12-12 13:30:00,37.94,37.98,37.79,37.96,39740.0,36.0671,36.1051,35.9245,36.0861,39740.0
2016-12-12 14:00:00,37.96,38.12,37.8,38.08,63717.0,36.0861,36.2382,35.934,36.2002,63717.0
2016-12-12 14:30:00,38.07,38.15,37.95,37.96,87591.0,36.1906,36.2667,36.0766,36.0861,87591.0
2016-12-12 15:00:00,37.97,38.14,37.59,37.61,107409.0,36.0956,36.2572,35.7343,35.7534,107409.0
2016-12-12 15:30:00,37.61,37.69,37.47,37.57,342804.0,35.7534,35.8294,35.6203,35.7153,342804.0
2016-12-13 09:30:00,37.79,38.07,37.35,37.49,153670.0,35.9245,36.1906,35.5062,35.6393,153670.0
2016-12-13 10:00:00,37.47,37.49,36.75,36.98,238966.0,35.6203,35.6393,34.9358,35.1545,238966.0
2016-12-13 10:30:00,36.99,37.1,36.69,37.06,141567.0,35.164,35.2685,34.8788,35.2305,141567.0
2016-12-13 11:00:00,37.06,37.23,36.95,37.11,95049.0,35.2305,35.3921,35.1259,35.278,95049.0
2016-12-13 11:30:00,37.09,37.13,36.93,37.01,118800.0,35.259,35.2971,35.1069,35.183,118800.0
2016-12-13 12:00:00,37.04,37.1,36.95,37.01,177379.0,35.2115,35.2685,35.1259,35.183,177379.0
2016-12-13 12:30:00,37.01,37.55,36.99,37.53,117421.0,35.183,35.6963,35.164,35.6773,117421.0
2016-12-13 13:00:00,37.53,37.98,37.52,37.92,101699.0,35.6773,36.1051,35.6678,36.0481,101699.0
2016-12-13 13:30:00,37.93,37.94,37.7,37.74,79589.0,36.0576,36.0671,35.8389,35.8769,79589.0
2016-12-13 14:00:00,37.74,37.77,37.54,37.68,98501.0,35.8769,35.9055,35.6868,35.8199,98501.0
2016-12-13 14:30:00,37.67,37.82,37.59,37.76,114287.0,35.8104,35.953,35.7343,35.896,114287.0
2016-12-13 15:00:00,37.76,37.79,37.54,37.54,86047.0,35.896,35.9245,35.6868,35.6868,86047.0
2016-12-13 15:30:00,37.56,37.85,37.56,37.83,319672.0,35.7058,35.9815,35.7058,35.9625,319672.0
2016-12-14 09:30:00,37.7,38.01,37.44,37.47,57349.0,35.8389,36.1336,35.5918,35.6203,57349.0
2016-12-14 10:00:00,37.47,37.47,36.88,37.12,107148.0,35.6203,35.6203,35.0594,35.2875,107148.0
2016-12-14 10:30:00,37.12,37.26,36.91,36.92,65693.0,35.2875,35.4206,35.0879,35.0974,65693.0
2016-12-14 11:00:00,36.95,37.01,36.79,36.81,92931.0,35.1259,35.183,34.9738,34.9929,92931.0
2016-12-14 11:30:00,36.8,36.84,36.4,36.53,112574.0,34.9833,35.0214,34.6031,34.7267,112574.0
2016-12-14 12:00:00,36.54,36.88,36.46,36.84,79425.0,34.7362,35.0594,34.6601,35.0214,79425.0
2016-12-14 12:30:00,36.85,36.89,36.7,36.83,84756.0,35.0309,35.0689,34.8883,35.0119,84756.0
2016-12-14 13:00:00,36.82,36.91,36.55,36.67,60924.0,35.0024,35.0879,34.7457,34.8598,60924.0
2016-12-14 13:30:00,36.67,37.05,36.67,37.0,69478.0,34.8598,35.221,34.8598,35.1735,69478.0
2016-12-14 14:00:00,37.0,37.35,36.48,36.48,108199.0,35.1735,35.5062,34.6791,34.6791,108199.0
2016-12-14 14:30:00,36.47,36.67,36.31,36.36,119849.0,34.6696,34.8598,34.5175,34.5651,119849.0
2016-12-14 15:00:00,36.36,36.42,36.0,36.08,139231.0,34.5651,34.6221,34.2228,34.2989,139231.0
2016-12-14 15:30:00,36.1,36.48,36.02,36.11,322852.0,34.3179,34.6791,34.2418,34.3274,322852.0
2016-12-15 09:30:00,36.23,36.88,36.17,36.83,38423.0,34.4415,35.0594,34.3844,35.0119,38423.0
2016-12-15 10:00:00,36.88,37.03,36.61,36.75,51192.0,35.0594,35.202,34.8027,34.9358,51192.0
2016-12-15 10:30:00,36.78,37.03,36.69,36.9,50997.0,34.9643,35.202,34.8788,35.0784,50997.0
2016-12-15 11:00:00,36.94,37.13,36.79,36.95,46541.0,35.1164,35.2971,34.9738,35.1259,46541.0
2016-12-15 11:30:00,36.89,37.04,36.83,36.89,44656.0,35.0689,35.2115,35.0119,35.0689,44656.0
2016-12-15 12:00:00,36.89,37.0,36.78,36.81,33114.0,35.0689,35.1735,34.9643,34.9929,33114.0
2016-12-15 12:30:00,36.8,36.81,36.65,36.73,26374.0,34.9833,34.9929,34.8407,34.9168,26374.0
2016-12-15 13:00:00,36.74,37.05,36.7,37.03,46915.0,34.9263,35.221,34.8883,35.202,46915.0
2016-12-15 13:30:00,37.04,37.06,36.78,36.84,38588.0,35.2115,35.2305,34.9643,35.0214,38588.0
2016-12-15 14:00:00,36.8,37.1,36.76,37.09,43693.0,34.9833,35.2685,34.9453,35.259,43693.0
2016-12-15 14:30:00,37.07,37.23,37.04,37.2,59594.0,35.24,35.3921,35.2115,35.3636,59594.0
2016-12-15 15:00:00,37.2,37.2,37.1,37.13,74184.0,35.3636,35.3636,35.2685,35.2971,74184.0
2016-12-15 15:30:00,37.14,37.17,36.99,37.16,261135.0,35.3066,35.3351,35.164,35.3256,261135.0
2016-12-16 09:30:00,37.24,37.61,37.07,37.59,232665.0,35.4016,35.7534,35.24,35.7343,232665.0
2016-12-16 10:00:00,37.57,38.4,37.55,38.18,170118.0,35.7153,36.5044,35.6963,36.2952,170118.0
2016-12-16 10:30:00,38.17,38.4,38.15,38.33,52053.0,36.2857,36.5044,36.2667,36.4378,52053.0
2016-12-16 11:00:00,38.34,38.4,37.98,38.0,77867.0,36.4473,36.5044,36.1051,36.1241,77867.0
2016-12-16 11:30:00,37.98,38.3,37.94,38.28,79561.0,36.1051,36.4093,36.0671,36.3903,79561.0
2016-12-16 12:00:00,38.27,38.32,38.09,38.15,35665.0,36.3808,36.4283,36.2097,36.2667,35665.0
2016-12-16 12:30:00,38.14,38.28,38.08,38.11,53189.0,36.2572,36.3903,36.2002,36.2287,53189.0
2016-12-16 13:00:00,38.11,38.19,38.04,38.11,81404.0,36.2287,36.3047,36.1621,36.2287,81404.0
2016-12-16 13:30:00,38.11,38.17,38.06,38.16,104134.0,36.2287,36.2857,36.1811,36.2762,104134.0
2016-12-16 14:00:00,38.14,38.27,38.11,38.2,61923.0,36.2572,36.3808,36.2287,36.3142,61923.0
2016-12-16 14:30:00,38.19,38.33,38.19,38.31,58531.0,36.3047,36.4378,36.3047,36.4188,58531.0
2016-12-16 15:00:00,38.3,38.32,38.16,38.25,78061.0,36.4093,36.4283,36.2762,36.3618,78061.0
2016-12-16 15:30:00,38.25,38.43,38.23,38.31,332958.0,36.3618,36.5329,36.3428,36.4188,332958.0
2016-12-19 09:30:00,38.26,39.0,38.26,38.5,107995.0,36.3713,37.0747,36.3713,36.5994,107995.0
2016-12-19 10:00:00,38.48,38.53,38.09,38.41,45843.0,36.5804,36.6279,36.2097,36.5139,45843.0
2016-12-19 10:30:00,38.43,38.74,38.43,38.7,48874.0,36.5329,36.8276,36.5329,36.7895,48874.0
2016-12-19 11:00:00,38.7,38.72,38.02,38.09,101964.0,36.7895,36.8086,36.1431,36.2097,101964.0
2016-12-19 11:30:00,38.1,38.15,37.91,38.12,64834.0,36.2192,36.2667,36.0385,36.2382,64834.0
2016-12-19 12:00:00,38.11,38.24,38.07,38.11,21121.0,36.2287,36.3523,36.1906,36.2287,21121.0
2016-12-19 12:30:00,38.12,38.24,38.1,38.2,50845.0,36.2382,36.3523,36.2192,36.3142,50845.0
2016-12-19 13:00:00,38.21,38.31,38.16,38.24,25777.0,36.3237,36.4188,36.2762,36.3523,25777.0
2016-12-19 13:30:00,38.25,38.37,38.13,38.26,27053.0,36.3618,36.4758,36.2477,36.3713,27053.0
2016-12-19 14:00:00,38.27,38.39,38.14,38.38,31511.0,36.3808,36.4949,36.2572,36.4853,31511.0
2016-12-19 14:30:00,38.36,38.41,38.26,38.3,58510.0,36.4663,36.5139,36.3713,36.4093,58510.0
2016-12-19 15:00:00,38.3,38.34,38.22,38.34,50956.0,36.4093,36.4473,36.3332,36.4473,50956.0
2016-12-19 15:30:00,38.34,38.49,38.34,38.43,116029.0,36.4473,36.5899,36.4473,36.5329,116029.0
2016-12-20 09:30:00,38.68,39.43,38.37,39.15,156363.0,36.7705,37.4835,36.4758,37.2173,156363.0
2016-12-20 10:00:00,39.16,39.28,38.91,38.99,107019.0,37.2268,37.3409,36.9892,37.0652,107019.0
2016-12-20 10:30:00,39.0,39.2,38.99,39.04,78304.0,37.0747,37.2649,37.0652,37.1128,78304.0
2016-12-20 11:00:00,39.02,39.39,39.01,39.32,72223.0,37.0938,37.4455,37.0842,37.3789,72223.0
2016-12-20 11:30:00,39.3,39.33,38.84,38.99,110758.0,37.3599,37.3884,36.9226,37.0652,110758.0
2016-12-20 12:00:00,39.0,39.29,38.89,39.08,108795.0,37.0747,37.3504,36.9702,37.1508,108795.0
2016-12-20 12:30:00,39.08,39.23,38.92,39.2,101091.0,37.1508,37.2934,36.9987,37.2649,101091.0
2016-12-20 13:00:00,39.22,39.33,39.21,39.21,56771.0,37.2839,37.3884,37.2744,37.2744,56771.0
2016-12-20 13:30:00,39.22,39.23,39.1,39.17,83729.0,37.2839,37.2934,37.1698,37.2363,83729.0
2016-12-20 14:00:00,39.17,39.18,39.03,39.12,56046.0,37.2363,37.2459,37.1033,37.1888,56046.0
2016-12-20 14:30:00,39.13,39.24,39.01,39.09,100137.0,37.1983,37.3029,37.0842,37.1603,100137.0
2016-12-20 15:00:00,39.09,39.45,39.08,39.45,81921.0,37.1603,37.5025,37.1508,37.5025,81921.0
2016-12-20 15:30:00,39.46,39.52,39.35,39.49,213921.0,37.512,37.5691,37.4075,37.5406,213921.0
2016-12-21 09:30:00,39.63,40.23,39.29,39.9,134928.0,37.6736,38.244,37.3504,37.9303,134928.0
2016-12-21 10:00:00,39.9,39.99,39.55,39.93,92370.0,37.9303,38.0159,37.5976,37.9588,92370.0
2016-12-21 10:30:00,39.92,39.92,39.51,39.68,98909.0,37.9493,37.9493,37.5596,37.7212,98909.0
2016-12-21 11:00:00,39.7,39.87,39.64,39.75,84679.0,37.7402,37.9018,37.6831,37.7877,84679.0
2016-12-21 11:30:00,39.76,39.89,39.59,39.6,111550.0,37.7972,37.9208,37.6356,37.6451,111550.0
2016-12-21 12:00:00,39.61,39.89,39.55,39.86,57426.0,37.6546,37.9208,37.5976,37.8923,57426.0
2016-12-21 12:30:00,39.85,39.91,39.66,39.66,41292.0,37.8828,37.9398,37.7022,37.7022,41292.0
2016-12-21 13:00:00,39.65,39.7,39.38,39.5,47560.0,37.6927,37.7402,37.436,37.5501,47560.0
2016-12-21 13:30:00,39.5,39.53,39.28,39.31,95401.0,37.5501,37.5786,37.3409,37.3694,95401.0
2016-12-21 14:00:00,39.3,39.39,39.3,39.37,40942.0,37.3599,37.4455,37.3599,37.4265,40942.0
2016-12-21 14:30:00,39.37,39.39,39.29,39.31,25220.0,37.4265,37.4455,37.3504,37.3694,25220.0
2016-12-21 15:00:00,39.3,39.36,39.08,39.1,121496.0,37.3599,37.417,37.1508,37.1698,121496.0
2016-12-21 15:30:00,39.1,39.11,38.92,38.96,155983.0,37.1698,37.1793,36.9987,37.0367,155983.0
2016-12-22 09:30:00,38.86,39.14,38.83,38.93,72389.0,36.9417,37.2078,36.9131,37.0082,72389.0
2016-12-22 10:00:00,38.94,39.3,38.75,38.96,79289.0,37.0177,37.3599,36.8371,37.0367,79289.0
2016-12-22 10:30:00,38.96,39.02,38.55,38.59,37724.0,37.0367,37.0938,36.647,36.685,37724.0
2016-12-22 11:00:00,38.58,38.58,38.35,38.35,41878.0,36.6755,36.6755,36.4568,36.4568,41878.0
2016-12-22 11:30:00,38.32,38.34,37.92,37.97,49078.0,36.4283,36.4473,36.0481,36.0956,49078.0
2016-12-22 12:00:00,37.98,37.99,37.56,37.68,96024.0,36.1051,36.1146,35.7058,35.8199,96024.0
2016-12-22 12:30:00,37.68,37.94,37.67,37.79,68959.0,35.8199,36.0671,35.8104,35.9245,68959.0
2016-12-22 13:00:00,37.78,37.78,37.62,37.63,35587.0,35.915,35.915,35.7629,35.7724,35587.0
2016-12-22 13:30:00,37.63,37.66,37.62,37.63,63797.0,35.7724,35.8009,35.7629,35.7724,63797.0
2016-12-22 14:00:00,37.63,37.65,37.56,37.58,47430.0,35.7724,35.7914,35.7058,35.7248,47430.0
2016-12-22 14:30:00,37.59,37.59,37.41,37.46,41555.0,35.7343,35.7343,35.5632,35.6108,41555.0
2016-12-22 15:00:00,37.45,37.45,37.29,37.45,75254.0,35.6013,35.6013,35.4492,35.6013,75254.0
2016-12-22 15:30:00,37.45,37.46,37.21,37.3,161086.0,35.6013,35.6108,35.3731,35.4587,161086.0
2016-12-23 09:30:00,37.41,37.57,37.32,37.52,36939.0,35.5632,35.7153,35.4777,35.6678,36939.0
2016-12-23 10:00:00,37.54,37.95,37.54,37.75,67244.0,35.6868,36.0766,35.6868,35.8864,67244.0
2016-12-23 10:30:00,37.77,37.89,37.51,37.55,50299.0,35.9055,36.0195,35.6583,35.6963,50299.0
2016-12-23 11:00:00,37.56,37.88,37.56,37.86,36026.0,35.7058,36.01,35.7058,35.991,36026.0
2016-12-23 11:30:00,37.88,37.9,37.8,37.83,29176.0,36.01,36.029,35.934,35.9625,29176.0
2016-12-23 12:00:00,37.82,37.85,37.72,37.79,24928.0,35.953,35.9815,35.8579,35.9245,24928.0
2016-12-23 12:30:00,37.77,37.81,37.72,37.77,26926.0,35.9055,35.9435,35.8579,35.9055,26926.0
2016-12-23 13:00:00,37.78,37.86,37.73,37.79,31632.0,35.915,35.991,35.8674,35.9245,31632.0
2016-12-23 13:30:00,37.78,37.99,37.77,37.97,45191.0,35.915,36.1146,35.9055,36.0956,45191.0
2016-12-23 14:00:00,37.98,38.15,37.96,38.05,137824.0,36.1051,36.2667,36.0861,36.1716,137824.0
2016-12-23 14:30:00,38.07,38.26,38.03,38.2,109649.0,36.1906,36.3713,36.1526,36.3142,109649.0
2016-12-23 15:00:00,38.21,38.22,38.12,38.17,80450.0,36.3237,36.3332,36.2382,36.2857,80450.0
2016-12-23 15:30:00,38.16,38.23,38.09,38.2,138893.0,36.2762,36.3428,36.2097,36.3142,138893.0
2016-12-27 09:30:00,38.27,38.59,38.03,38.57,152795.0,36.3808,36.685,36.1526,36.666,152795.0
2016-12-27 10:00:00,38.62,38.82,38.37,38.49,78346.0,36.7135,36.9036,36.4758,36.5899,78346.0
2016-12-27 10:30:00,38.49,38.53,38.25,38.27,75386.0,36.5899,36.6279,36.3618,36.3808,75386.0
2016-12-27 11:00:00,38.27,38.49,38.18,38.48,38283.0,36.3808,36.5899,36.2952,36.5804,38283.0
2016-12-27 11:30:00,38.5,38.6,38.34,38.34,40332.0,36.5994,36.6945,36.4473,36.4473,40332.0
2016-12-27 12:00:00,38.35,38.41,38.28,38.38,24781.0,36.4568,36.5139,36.3903,36.4853,24781.0
2016-12-27 12:30:00,38.4,38.4,38.07,38.09,27864.0,36.5044,36.5044,36.1906,36.2097,27864.0
2016-12-27 13:00:00,38.07,38.08,37.97,38.05,22662.0,36.1906,36.2002,36.0956,36.1716,22662.0
2016-12-27 13:30:00,38.03,38.11,37.88,37.94,29996.0,36.1526,36.2287,36.01,36.0671,29996.0
2016-12-27 14:00:00,37.93,37.93,37.76,37.86,50906.0,36.0576,36.0576,35.896,35.991,50906.0
2016-12-27 14:30:00,37.86,37.91,37.72,37.77,42154.0,35.991,36.0385,35.8579,35.9055,42154.0
2016-12-27 15:00:00,37.76,37.8,37.53,37.67,52216.0,35.896,35.934,35.6773,35.8104,52216.0
2016-12-27 15:30:00,37.67,37.75,37.57,37.62,178468.0,35.8104,35.8864,35.7153,35.7629,178468.0
2016-12-28 09:30:00,37.67,38.04,37.51,37.94,42944.0,35.8104,36.1621,35.6583,36.0671,42944.0
2016-12-28 10:00:00,37.91,37.93,37.06,37.24,141381.0,36.0385,36.0576,35.2305,35.4016,141381.0
2016-12-28 10:30:00,37.28,37.33,36.85,36.93,48221.0,35.4396,35.4872,35.0309,35.1069,48221.0
2016-12-28 11:00:00,36.95,37.1,36.86,37.01,26097.0,35.1259,35.2685,35.0404,35.183,26097.0
2016-12-28 11:30:00,37.01,37.06,36.75,36.78,37832.0,35.183,35.2305,34.9358,34.9643,37832.0
2016-12-28 12:00:00,36.78,36.78,36.44,36.56,47503.0,34.9643,34.9643,34.6411,34.7552,47503.0
2016-12-28 12:30:00,36.57,36.58,36.39,36.42,46851.0,34.7647,34.7742,34.5936,34.6221,46851.0
2016-12-28 13:00:00,36.42,36.69,36.4,36.67,33042.0,34.6221,34.8788,34.6031,34.8598,33042.0
2016-12-28 13:30:00,36.67,36.71,36.52,36.53,53634.0,34.8598,34.8978,34.7172,34.7267,53634.0
2016-12-28 14:00:00,36.53,36.82,36.53,36.64,75429.0,34.7267,35.0024,34.7267,34.8312,75429.0
2016-12-28 14:30:00,36.65,36.73,36.59,36.64,39426.0,34.8407,34.9168,34.7837,34.8312,39426.0
2016-12-28 15:00:00,36.64,36.81,36.64,36.8,40744.0,34.8312,34.9929,34.8312,34.9833,40744.0
2016-12-28 15:30:00,36.8,36.86,36.63,36.81,166986.0,34.9833,35.0404,34.8217,34.9929,166986.0
2016-12-29 09:30:00,36.97,37.5,36.72,37.23,97799.0,35.145,35.6488,34.9073,35.3921,97799.0
2016-12-29 10:00:00,37.19,37.63,37.12,37.63,69183.0,35.3541,35.7724,35.2875,35.7724,69183.0
2016-12-29 10:30:00,37.64,37.75,37.2,37.2,47708.0,35.7819,35.8864,35.3636,35.3636,47708.0
2016-12-29 11:00:00,37.2,37.33,37.12,37.28,45434.0,35.3636,35.4872,35.2875,35.4396,45434.0
2016-12-29 11:30:00,37.3,37.46,37.01,37.03,36660.0,35.4587,35.6108,35.183,35.202,36660.0
2016-12-29 12:00:00,37.02,37.16,36.92,37.13,34528.0,35.1925,35.3256,35.0974,35.2971,34528.0
2016-12-29 12:30:00,37.14,37.32,37.1,37.18,32938.0,35.3066,35.4777,35.2685,35.3446,32938.0
2016-12-29 13:00:00,37.15,37.17,37.02,37.07,27545.0,35.3161,35.3351,35.1925,35.24,27545.0
2016-12-29 13:30:00,37.07,37.2,37.04,37.18,29624.0,35.24,35.3636,35.2115,35.3446,29624.0
2016-12-29 14:00:00,37.19,37.38,37.19,37.29,40971.0,35.3541,35.5347,35.3541,35.4492,40971.0
2016-12-29 14:30:00,37.29,37.36,37.17,37.18,57576.0,35.4492,35.5157,35.3351,35.3446,57576.0
2016-12-29 15:00:00,37.18,37.24,37.15,37.17,50089.0,35.3446,35.4016,35.3161,35.3351,50089.0
2016-12-29 15:30:00,37.18,37.27,37.14,37.2,127434.0,35.3446,35.4301,35.3066,35.3636,127434.0
2016-12-30 09:30:00,37.26,37.74,37.09,37.09,65761.0,35.4206,35.8769,35.259,35.259,65761.0
2016-12-30 10:00:00,37.08,37.1,36.68,36.7,49351.0,35.2495,35.2685,34.8693,34.8883,49351.0
2016-12-30 10:30:00,36.72,36.93,36.69,36.86,40241.0,34.9073,35.1069,34.8788,35.0404,40241.0
2016-12-30 11:00:00,36.86,36.99,36.75,36.77,43669.0,35.0404,35.164,34.9358,34.9548,43669.0
2016-12-30 11:30:00,36.77,36.88,36.65,36.74,41089.0,34.9548,35.0594,34.8407,34.9263,41089.0
2016-12-30 12:00:00,36.72,36.72,36.44,36.44,38741.0,34.9073,34.9073,34.6411,34.6411,38741.0
2016-12-30 12:30:00,36.46,36.53,36.37,36.46,43730.0,34.6601,34.7267,34.5746,34.6601,43730.0
2016-12-30 13:00:00,36.48,36.56,36.44,36.5,26872.0,34.6791,34.7552,34.6411,34.6982,26872.0
2016-12-30 13:30:00,36.49,36.6,36.44,36.46,25108.0,34.6886,34.7932,34.6411,34.6601,25108.0
2016-12-30 14:00:00,36.45,36.62,36.45,36.62,28551.0,34.6506,34.8122,34.6506,34.8122,28551.0
2016-12-30 14:30:00,36.6,36.73,36.47,36.5,47178.0,34.7932,34.9168,34.6696,34.6982,47178.0
2016-12-30 15:00:00,36.46,36.56,36.44,36.52,46854.0,34.6601,34.7552,34.6411,34.7172,46854.0
2016-12-30 15:30:00,36.52,36.74,36.49,36.68,252928.0,34.7172,34.9263,34.6886,34.8693,252928.0
2017-01-03 09:30:00,37.32,37.47,36.72,37.43,42832.0,35.4777,35.6203,34.9073,35.5822,42832.0
2017-01-03 10:00:00,37.39,37.93,37.29,37.88,53638.0,35.5442,36.0576,35.4492,36.01,53638.0
2017-01-03 10:30:00,37.92,37.93,36.85,36.87,156808.0,36.0481,36.0576,35.0309,35.0499,156808.0
2017-01-03 11:00:00,36.87,36.99,36.65,36.73,48390.0,35.0499,35.164,34.8407,34.9168,48390.0
2017-01-03 11:30:00,36.73,36.79,36.47,36.65,26535.0,34.9168,34.9738,34.6696,34.8407,26535.0
2017-01-03 12:00:00,36.7,36.93,36.48,36.76,34765.0,34.8883,35.1069,34.6791,34.9453,34765.0
2017-01-03 12:30:00,36.75,36.76,36.49,36.59,24333.0,34.9358,34.9453,34.6886,34.7837,24333.0
2017-01-03 13:00:00,36.61,36.73,36.49,36.67,43667.0,34.8027,34.9168,34.6886,34.8598,43667.0
2017-01-03 13:30:00,36.67,36.85,36.64,36.8,110539.0,34.8598,35.0309,34.8312,34.9833,110539.0
2017-01-03 14:00:00,36.78,37.09,36.75,37.04,68960.0,34.9643,35.259,34.9358,35.2115,68960.0
2017-01-03 14:30:00,37.03,37.29,36.94,37.24,42661.0,35.202,35.4492,35.1164,35.4016,42661.0
2017-01-03 15:00:00,37.22,37.45,37.2,37.43,44904.0,35.3826,35.6013,35.3636,35.5822,44904.0
2017-01-03 15:30:00,37.43,37.55,37.39,37.47,159989.0,35.5822,35.6963,35.5442,35.6203,159989.0
2017-01-04 09:30:00,37.55,37.93,36.74,37.0,157155.0,35.6963,36.0576,34.9263,35.1735,157155.0
2017-01-04 10:00:00,37.0,37.52,37.0,37.46,123494.0,35.1735,35.6678,35.1735,35.6108,123494.0
2017-01-04 10:30:00,37.41,37.78,37.41,37.54,55536.0,35.5632,35.915,35.5632,35.6868,55536.0
2017-01-04 11:00:00,37.57,37.71,37.41,37.58,232053.0,35.7153,35.8484,35.5632,35.7248,232053.0
2017-01-04 11:30:00,37.6,37.72,37.5,37.51,105985.0,35.7439,35.8579,35.6488,35.6583,105985.0
2017-01-04 12:00:00,37.51,37.54,37.29,37.34,40057.0,35.6583,35.6868,35.4492,35.4967,40057.0
2017-01-04 12:30:00,37.35,37.57,37.35,37.47,26753.0,35.5062,35.7153,35.5062,35.6203,26753.0
2017-01-04 13:00:00,37.47,37.51,37.37,37.38,31760.0,35.6203,35.6583,35.5252,35.5347,31760.0
2017-01-04 13:30:00,37.39,37.55,37.39,37.46,45924.0,35.5442,35.6963,35.5442,35.6108,45924.0
2017-01-04 14:00:00,37.45,37.62,37.4,37.45,40480.0,35.6013,35.7629,35.5537,35.6013,40480.0
2017-01-04 14:30:00,37.45,37.5,37.31,37.38,36220.0,35.6013,35.6488,35.4682,35.5347,36220.0
2017-01-04 15:00:00,37.39,37.53,37.38,37.44,53880.0,35.5442,35.6773,35.5347,35.5918,53880.0
2017-01-04 15:30:00,37.44,37.52,37.35,37.4,161257.0,35.5918,35.6678,35.5062,35.5537,161257.0
2017-01-05 09:30:00,37.02,37.42,36.71,36.95,62917.0,35.1925,35.5727,34.8978,35.1259,62917.0
2017-01-05 10:00:00,36.95,37.24,36.95,37.24,40130.0,35.1259,35.4016,35.1259,35.4016,40130.0
2017-01-05 10:30:00,37.23,37.23,36.73,36.82,110577.0,35.3921,35.3921,34.9168,35.0024,110577.0
2017-01-05 11:00:00,36.83,36.84,36.41,36.43,125413.0,35.0119,35.0214,34.6126,34.6316,125413.0
2017-01-05 11:30:00,36.43,36.43,35.82,35.82,92617.0,34.6316,34.6316,34.0517,34.0517,92617.0
2017-01-05 12:00:00,35.83,36.11,35.73,36.09,142901.0,34.0612,34.3274,33.9662,34.3084,142901.0
2017-01-05 12:30:00,36.08,36.14,35.96,36.02,95764.0,34.2989,34.3559,34.1848,34.2418,95764.0
2017-01-05 13:00:00,36.02,36.08,35.81,35.84,54676.0,34.2418,34.2989,34.0422,34.0707,54676.0
2017-01-05 13:30:00,35.84,36.04,35.81,36.02,46463.0,34.0707,34.2609,34.0422,34.2418,46463.0
2017-01-05 14:00:00,36.02,36.05,35.94,36.01,47062.0,34.2418,34.2704,34.1658,34.2323,47062.0
2017-01-05 14:30:00,36.0,36.05,35.84,35.86,50844.0,34.2228,34.2704,34.0707,34.0897,50844.0
2017-01-05 15:00:00,35.86,35.95,35.79,35.88,56445.0,34.0897,34.1753,34.0232,34.1088,56445.0
2017-01-05 15:30:00,35.87,36.0,35.86,35.94,227153.0,34.0993,34.2228,34.0897,34.1658,227153.0
2017-01-06 09:30:00,36.01,36.24,35.61,36.24,59431.0,34.2323,34.451,33.8521,34.451,59431.0
2017-01-06 10:00:00,36.2,36.3,35.86,36.02,49615.0,34.413,34.508,34.0897,34.2418,49615.0
2017-01-06 10:30:00,36.04,36.04,35.76,35.87,63386.0,34.2609,34.2609,33.9947,34.0993,63386.0
2017-01-06 11:00:00,35.88,36.04,35.75,36.02,26536.0,34.1088,34.2609,33.9852,34.2418,26536.0
2017-01-06 11:30:00,36.02,36.24,36.02,36.11,32953.0,34.2418,34.451,34.2418,34.3274,32953.0
2017-01-06 12:00:00,36.11,36.22,36.08,36.18,36027.0,34.3274,34.432,34.2989,34.394,36027.0
2017-01-06 12:30:00,36.19,36.35,36.16,36.3,45152.0,34.4035,34.5556,34.3749,34.508,45152.0
2017-01-06 13:00:00,36.31,36.4,36.28,36.36,42853.0,34.5175,34.6031,34.489,34.5651,42853.0
2017-01-06 13:30:00,36.35,36.47,36.34,36.47,31754.0,34.5556,34.6696,34.5461,34.6696,31754.0
2017-01-06 14:00:00,36.47,36.56,36.39,36.42,38378.0,34.6696,34.7552,34.5936,34.6221,38378.0
2017-01-06 14:30:00,36.4,36.46,36.29,36.33,38458.0,34.6031,34.6601,34.4985,34.5365,38458.0
2017-01-06 15:00:00,36.33,36.4,36.23,36.24,35385.0,34.5365,34.6031,34.4415,34.451,35385.0
2017-01-06 15:30:00,36.23,36.52,36.23,36.39,239643.0,34.4415,34.7172,34.4415,34.5936,239643.0
2017-01-09 09:30:00,36.36,36.37,35.4,35.44,121692.0,34.5651,34.5746,33.6525,33.6905,121692.0
2017-01-09 10:00:00,35.45,35.55,35.27,35.35,59064.0,33.7,33.7951,33.5289,33.6049,59064.0
2017-01-09 10:30:00,35.34,35.62,35.19,35.61,58138.0,33.5954,33.8616,33.4528,33.8521,58138.0
2017-01-09 11:00:00,35.6,35.69,35.39,35.56,56552.0,33.8426,33.9281,33.6429,33.8046,56552.0
2017-01-09 11:30:00,35.57,35.63,35.46,35.58,39685.0,33.8141,33.8711,33.7095,33.8236,39685.0
2017-01-09 12:00:00,35.58,35.68,35.51,35.57,48798.0,33.8236,33.9186,33.757,33.8141,48798.0
2017-01-09 12:30:00,35.56,35.56,35.36,35.43,23689.0,33.8046,33.8046,33.6144,33.681,23689.0
2017-01-09 13:00:00,35.45,35.51,35.3,35.31,37952.0,33.7,33.757,33.5574,33.5669,37952.0
2017-01-09 13:30:00,35.32,35.35,34.97,35.02,76158.0,33.5764,33.6049,33.2437,33.2912,76158.0
2017-01-09 14:00:00,35.07,35.17,34.95,34.95,52030.0,33.3387,33.4338,33.2247,33.2247,52030.0
2017-01-09 14:30:00,34.95,35.01,34.94,34.97,58655.0,33.2247,33.2817,33.2152,33.2437,58655.0
2017-01-09 15:00:00,34.96,35.16,34.91,35.11,85511.0,33.2342,33.4243,33.1866,33.3768,85511.0
2017-01-09 15:30:00,35.1,35.33,35.06,35.21,232482.0,33.3673,33.5859,33.3292,33.4718,232482.0
2017-01-10 09:30:00,35.21,35.6,35.04,35.54,53409.0,33.4718,33.8426,33.3102,33.7855,53409.0
2017-01-10 10:00:00,35.55,35.8,35.42,35.58,41925.0,33.7951,34.0327,33.6715,33.8236,41925.0
2017-01-10 10:30:00,35.59,35.72,35.44,35.53,49383.0,33.8331,33.9567,33.6905,33.776,49383.0
2017-01-10 11:00:00,35.57,35.73,35.52,35.52,60896.0,33.8141,33.9662,33.7665,33.7665,60896.0
2017-01-10 11:30:00,35.55,35.68,35.49,35.55,50367.0,33.7951,33.9186,33.738,33.7951,50367.0
2017-01-10 12:00:00,35.58,35.8,35.54,35.78,33395.0,33.8236,34.0327,33.7855,34.0137,33395.0
2017-01-10 12:30:00,35.82,35.83,35.61,35.67,34349.0,34.0517,34.0612,33.8521,33.9091,34349.0
2017-01-10 13:00:00,35.67,35.74,35.56,35.58,62287.0,33.9091,33.9757,33.8046,33.8236,62287.0
2017-01-10 13:30:00,35.61,35.78,35.55,35.56,68725.0,33.8521,34.0137,33.7951,33.8046,68725.0
2017-01-10 14:00:00,35.57,35.62,35.44,35.49,43435.0,33.8141,33.8616,33.6905,33.738,43435.0
2017-01-10 14:30:00,35.51,35.72,35.5,35.69,66868.0,33.757,33.9567,33.7475,33.9281,66868.0
2017-01-10 15:00:00,35.71,35.9,35.71,35.81,59834.0,33.9472,34.1278,33.9472,34.0422,59834.0
2017-01-10 15:30:00,35.81,35.93,35.8,35.88,249903.0,34.0422,34.1563,34.0327,34.1088,249903.0
2017-01-11 09:30:00,35.99,36.48,35.51,36.48,62265.0,34.2133,34.6791,33.757,34.6791,62265.0
2017-01-11 10:00:00,36.5,36.57,36.24,36.51,52695.0,34.6982,34.7647,34.451,34.7077,52695.0
2017-01-11 10:30:00,36.48,36.61,36.37,36.57,61880.0,34.6791,34.8027,34.5746,34.7647,61880.0
2017-01-11 11:00:00,36.56,36.92,36.55,36.58,83400.0,34.7552,35.0974,34.7457,34.7742,83400.0
2017-01-11 11:30:00,36.54,36.71,36.4,36.71,75179.0,34.7362,34.8978,34.6031,34.8978,75179.0
2017-01-11 12:00:00,36.72,36.77,36.34,36.41,40343.0,34.9073,34.9548,34.5461,34.6126,40343.0
2017-01-11 12:30:00,36.42,36.54,36.3,36.54,43825.0,34.6221,34.7362,34.508,34.7362,43825.0
2017-01-11 13:00:00,36.52,36.55,36.18,36.24,52153.0,34.7172,34.7457,34.394,34.451,52153.0
2017-01-11 13:30:00,36.24,36.4,36.19,36.32,31433.0,34.451,34.6031,34.4035,34.527,31433.0
2017-01-11 14:00:00,36.32,36.39,36.26,36.32,32303.0,34.527,34.5936,34.47,34.527,32303.0
2017-01-11 14:30:00,36.32,36.51,36.29,36.5,45950.0,34.527,34.7077,34.4985,34.6982,45950.0
2017-01-11 15:00:00,36.5,36.76,36.5,36.73,81681.0,34.6982,34.9453,34.6982,34.9168,81681.0
2017-01-11 15:30:00,36.72,37.1,36.71,37.03,279099.0,34.9073,35.2685,34.8978,35.202,279099.0
2017-01-12 09:30:00,36.78,37.08,36.01,36.13,115741.0,34.9643,35.2495,34.2323,34.3464,115741.0
2017-01-12 10:00:00,36.14,36.23,35.8,35.82,115102.0,34.3559,34.4415,34.0327,34.0517,115102.0
2017-01-12 10:30:00,35.83,35.86,35.09,35.12,143527.0,34.0612,34.0897,33.3578,33.3863,143527.0
2017-01-12 11:00:00,35.11,35.37,35.02,35.31,81699.0,33.3768,33.6239,33.2912,33.5669,81699.0
2017-01-12 11:30:00,35.32,35.61,35.32,35.54,81939.0,33.5764,33.8521,33.5764,33.7855,81939.0
2017-01-12 12:00:00,35.54,35.95,35.5,35.88,44825.0,33.7855,34.1753,33.7475,34.1088,44825.0
2017-01-12 12:30:00,35.89,36.1,35.81,35.98,41540.0,34.1183,34.3179,34.0422,34.2038,41540.0
2017-01-12 13:00:00,36.03,36.1,35.84,35.93,32715.0,34.2514,34.3179,34.0707,34.1563,32715.0
2017-01-12 13:30:00,35.94,36.19,35.89,36.11,29623.0,34.1658,34.4035,34.1183,34.3274,29623.0
2017-01-12 14:00:00,36.11,36.14,35.99,36.05,30307.0,34.3274,34.3559,34.2133,34.2704,30307.0
2017-01-12 14:30:00,36.05,36.18,36.04,36.17,27936.0,34.2704,34.394,34.2609,34.3844,27936.0
2017-01-12 15:00:00,36.17,36.17,36.03,36.04,38521.0,34.3844,34.3844,34.2514,34.2609,38521.0
2017-01-12 15:30:00,36.05,36.26,35.94,36.12,248241.0,34.2704,34.47,34.1658,34.3369,248241.0
2017-01-13 09:30:00,36.22,37.01,36.21,36.78,69889.0,34.432,35.183,34.4225,34.9643,69889.0
2017-01-13 10:00:00,36.81,36.96,36.69,36.92,45298.0,34.9929,35.1354,34.8788,35.0974,45298.0
2017-01-13 10:30:00,36.93,36.98,36.55,36.55,57168.0,35.1069,35.1545,34.7457,34.7457,57168.0
2017-01-13 11:00:00,36.57,36.88,36.57,36.88,19828.0,34.7647,35.0594,34.7647,35.0594,19828.0
2017-01-13 11:30:00,36.9,36.99,36.77,36.78,31000.0,35.0784,35.164,34.9548,34.9643,31000.0
2017-01-13 12:00:00,36.81,36.81,36.57,36.65,38111.0,34.9929,34.9929,34.7647,34.8407,38111.0
2017-01-13 12:30:00,36.66,36.69,36.47,36.62,22274.0,34.8503,34.8788,34.6696,34.8122,22274.0
2017-01-13 13:00:00,36.62,36.65,36.52,36.6,37901.0,34.8122,34.8407,34.7172,34.7932,37901.0
2017-01-13 13:30:00,36.59,36.6,36.45,36.49,17092.0,34.7837,34.7932,34.6506,34.6886,17092.0
2017-01-13 14:00:00,36.48,36.5,36.32,36.32,19867.0,34.6791,34.6982,34.527,34.527,19867.0
2017-01-13 14:30:00,36.31,36.41,36.31,36.41,20157.0,34.5175,34.6126,34.5175,34.6126,20157.0
2017-01-13 15:00:00,36.39,36.49,36.39,36.48,25948.0,34.5936,34.6886,34.5936,34.6791,25948.0
2017-01-13 15:30:00,36.48,36.55,36.46,36.49,131098.0,34.6791,34.7457,34.6601,34.6886,131098.0
2017-01-17 09:30:00,36.4,36.6,36.05,36.59,98185.0,34.6031,34.7932,34.2704,34.7837,98185.0
2017-01-17 10:00:00,36.54,36.89,36.4,36.69,33726.0,34.7362,35.0689,34.6031,34.8788,33726.0
2017-01-17 10:30:00,36.8,36.82,36.61,36.8,23930.0,34.9833,35.0024,34.8027,34.9833,23930.0
2017-01-17 11:00:00,36.82,36.82,36.5,36.52,46397.0,35.0024,35.0024,34.6982,34.7172,46397.0
2017-01-17 11:30:00,36.55,36.7,36.54,36.64,26980.0,34.7457,34.8883,34.7362,34.8312,26980.0
2017-01-17 12:00:00,36.63,36.66,36.44,36.48,29172.0,34.8217,34.8503,34.6411,34.6791,29172.0
2017-01-17 12:30:00,36.51,36.51,36.36,36.36,33243.0,34.7077,34.7077,34.5651,34.5651,33243.0
2017-01-17 13:00:00,36.34,36.38,36.24,36.35,38232.0,34.5461,34.5841,34.451,34.5556,38232.0
2017-01-17 13:30:00,36.35,36.35,36.24,36.28,60624.0,34.5556,34.5556,34.451,34.489,60624.0
2017-01-17 14:00:00,36.29,36.38,36.1,36.12,29244.0,34.4985,34.5841,34.3179,34.3369,29244.0
2017-01-17 14:30:00,36.13,36.21,36.07,36.2,67692.0,34.3464,34.4225,34.2894,34.413,67692.0
2017-01-17 15:00:00,36.2,36.29,36.16,36.27,32392.0,34.413,34.4985,34.3749,34.4795,32392.0
2017-01-17 15:30:00,36.28,36.33,36.25,36.3,103409.0,34.489,34.5365,34.4605,34.508,103409.0
2017-01-18 09:30:00,36.39,36.68,36.01,36.48,50070.0,34.5936,34.8693,34.2323,34.6791,50070.0
2017-01-18 10:00:00,36.45,36.92,36.45,36.7,72034.0,34.6506,35.0974,34.6506,34.8883,72034.0
2017-01-18 10:30:00,36.72,37.13,36.71,37.12,65830.0,34.9073,35.2971,34.8978,35.2875,65830.0
2017-01-18 11:00:00,37.12,37.28,36.99,37.25,102287.0,35.2875,35.4396,35.164,35.4111,102287.0
2017-01-18 11:30:00,37.25,37.42,37.22,37.27,70940.0,35.4111,35.5727,35.3826,35.4301,70940.0
2017-01-18 12:00:00,37.26,37.27,37.12,37.18,31039.0,35.4206,35.4301,35.2875,35.3446,31039.0
2017-01-18 12:30:00,37.19,37.3,37.13,37.22,32023.0,35.3541,35.4587,35.2971,35.3826,32023.0
2017-01-18 13:00:00,37.21,37.29,37.14,37.15,47048.0,35.3731,35.4492,35.3066,35.3161,47048.0
2017-01-18 13:30:00,37.15,37.29,37.12,37.26,26964.0,35.3161,35.4492,35.2875,35.4206,26964.0
2017-01-18 14:00:00,37.23,37.45,37.23,37.41,22097.0,35.3921,35.6013,35.3921,35.5632,22097.0
2017-01-18 14:30:00,37.41,37.41,37.22,37.34,41345.0,35.5632,35.5632,35.3826,35.4967,41345.0
2017-01-18 15:00:00,37.33,37.33,37.19,37.23,46653.0,35.4872,35.4872,35.3541,35.3921,46653.0
2017-01-18 15:30:00,37.24,37.44,37.22,37.42,158513.0,35.4016,35.5918,35.3826,35.5727,158513.0
2017-01-19 09:30:00,37.53,37.53,36.97,37.01,44863.0,35.6773,35.6773,35.145,35.183,44863.0
2017-01-19 10:00:00,37.0,37.28,36.91,37.28,64622.0,35.1735,35.4396,35.0879,35.4396,64622.0
2017-01-19 10:30:00,37.27,37.3,36.84,36.84,60070.0,35.4301,35.4587,35.0214,35.0214,60070.0
2017-01-19 11:00:00,36.82,36.87,36.63,36.81,83894.0,35.0024,35.0499,34.8217,34.9929,83894.0
2017-01-19 11:30:00,36.82,36.87,36.65,36.8,30126.0,35.0024,35.0499,34.8407,34.9833,30126.0
2017-01-19 12:00:00,36.82,36.86,36.73,36.81,23481.0,35.0024,35.0404,34.9168,34.9929,23481.0
2017-01-19 12:30:00,36.81,36.81,36.66,36.69,24057.0,34.9929,34.9929,34.8503,34.8788,24057.0
2017-01-19 13:00:00,36.7,36.71,36.6,36.61,31324.0,34.8883,34.8978,34.7932,34.8027,31324.0
2017-01-19 13:30:00,36.61,36.71,36.6,36.63,24635.0,34.8027,34.8978,34.7932,34.8217,24635.0
2017-01-19 14:00:00,36.63,36.63,36.2,36.47,95960.0,34.8217,34.8217,34.413,34.6696,95960.0
2017-01-19 14:30:00,36.47,36.51,36.33,36.34,55813.0,34.6696,34.7077,34.5365,34.5461,55813.0
2017-01-19 15:00:00,36.35,36.39,36.27,36.29,63259.0,34.5556,34.5936,34.4795,34.4985,63259.0
2017-01-19 15:30:00,36.3,36.3,36.08,36.08,262835.0,34.508,34.508,34.2989,34.2989,262835.0
2017-01-20 09:30:00,36.05,36.44,35.95,36.06,68164.0,34.2704,34.6411,34.1753,34.2799,68164.0
2017-01-20 10:00:00,36.06,36.27,36.01,36.14,35262.0,34.2799,34.4795,34.2323,34.3559,35262.0
2017-01-20 10:30:00,36.14,36.22,35.94,35.98,64862.0,34.3559,34.432,34.1658,34.2038,64862.0
2017-01-20 11:00:00,35.99,36.19,35.99,36.11,71232.0,34.2133,34.4035,34.2133,34.3274,71232.0
2017-01-20 11:30:00,36.11,36.12,35.9,35.92,48626.0,34.3274,34.3369,34.1278,34.1468,48626.0
2017-01-20 12:00:00,35.91,36.02,35.64,35.66,133160.0,34.1373,34.2418,33.8806,33.8996,133160.0
2017-01-20 12:30:00,35.66,35.78,35.49,35.67,90981.0,33.8996,34.0137,33.738,33.9091,90981.0
2017-01-20 13:00:00,35.68,35.97,35.65,35.97,77225.0,33.9186,34.1943,33.8901,34.1943,77225.0
2017-01-20 13:30:00,35.97,35.98,35.79,35.96,61572.0,34.1943,34.2038,34.0232,34.1848,61572.0
2017-01-20 14:00:00,35.96,36.12,35.83,35.84,35624.0,34.1848,34.3369,34.0612,34.0707,35624.0
2017-01-20 14:30:00,35.85,36.0,35.74,35.75,70063.0,34.0802,34.2228,33.9757,33.9852,70063.0
2017-01-20 15:00:00,35.75,35.85,35.6,35.6,76054.0,33.9852,34.0802,33.8426,33.8426,76054.0
2017-01-20 15:30:00,35.61,36.11,35.6,36.09,271561.0,33.8521,34.3274,33.8426,34.3084,271561.0
2017-01-23 09:30:00,36.0,36.2,35.71,35.99,102510.0,34.2228,34.413,33.9472,34.2133,102510.0
2017-01-23 10:00:00,36.0,36.06,35.73,35.74,58507.0,34.2228,34.2799,33.9662,33.9757,58507.0
2017-01-23 10:30:00,35.75,35.98,35.65,35.86,91873.0,33.9852,34.2038,33.8901,34.0897,91873.0
2017-01-23 11:00:00,35.88,35.88,35.6,35.66,29070.0,34.1088,34.1088,33.8426,33.8996,29070.0
2017-01-23 11:30:00,35.65,35.7,35.55,35.65,122691.0,33.8901,33.9376,33.7951,33.8901,122691.0
2017-01-23 12:00:00,35.65,35.97,35.64,35.97,59985.0,33.8901,34.1943,33.8806,34.1943,59985.0
2017-01-23 12:30:00,35.97,36.04,35.86,35.97,53038.0,34.1943,34.2609,34.0897,34.1943,53038.0
2017-01-23 13:00:00,35.96,36.12,35.96,36.05,56611.0,34.1848,34.3369,34.1848,34.2704,56611.0
2017-01-23 13:30:00,36.05,36.31,35.96,36.28,47550.0,34.2704,34.5175,34.1848,34.489,47550.0
2017-01-23 14:00:00,36.27,36.32,36.2,36.26,54044.0,34.4795,34.527,34.413,34.47,54044.0
2017-01-23 14:30:00,36.27,36.46,36.26,36.46,58113.0,34.4795,34.6601,34.47,34.6601,58113.0
2017-01-23 15:00:00,36.46,36.56,36.34,36.55,72569.0,34.6601,34.7552,34.5461,34.7457,72569.0
2017-01-23 15:30:00,36.55,36.83,36.54,36.67,234826.0,34.7457,35.0119,34.7362,34.8598,234826.0
2017-01-24 09:30:00,36.95,37.33,36.88,37.27,82837.0,35.1259,35.4872,35.0594,35.4301,82837.0
2017-01-24 10:00:00,37.25,37.63,37.18,37.32,166952.0,35.4111,35.7724,35.3446,35.4777,166952.0
2017-01-24 10:30:00,37.31,37.52,37.28,37.51,68639.0,35.4682,35.6678,35.4396,35.6583,68639.0
2017-01-24 11:00:00,37.5,37.67,37.38,37.57,132366.0,35.6488,35.8104,35.5347,35.7153,132366.0
2017-01-24 11:30:00,37.56,37.58,37.48,37.48,59854.0,35.7058,35.7248,35.6298,35.6298,59854.0
2017-01-24 12:00:00,37.49,37.89,37.48,37.75,70795.0,35.6393,36.0195,35.6298,35.8864,70795.0
2017-01-24 12:30:00,37.75,37.77,37.62,37.68,56647.0,35.8864,35.9055,35.7629,35.8199,56647.0
2017-01-24 13:00:00,37.69,37.77,37.65,37.69,49362.0,35.8294,35.9055,35.7914,35.8294,49362.0
2017-01-24 13:30:00,37.71,37.78,37.66,37.69,69857.0,35.8484,35.915,35.8009,35.8294,69857.0
2017-01-24 14:00:00,37.7,37.77,37.64,37.64,106492.0,35.8389,35.9055,35.7819,35.7819,106492.0
2017-01-24 14:30:00,37.65,37.76,37.63,37.68,67878.0,35.7914,35.896,35.7724,35.8199,67878.0
2017-01-24 15:00:00,37.68,37.72,37.55,37.6,86064.0,35.8199,35.8579,35.6963,35.7439,86064.0
2017-01-24 15:30:00,37.6,37.61,37.51,37.54,230018.0,35.7439,35.7534,35.6583,35.6868,230018.0
2017-01-25 09:30:00,37.94,38.65,37.78,38.5,101860.0,36.0671,36.742,35.915,36.5994,101860.0
2017-01-25 10:00:00,38.47,38.9,38.47,38.67,132136.0,36.5709,36.9797,36.5709,36.761,132136.0
2017-01-25 10:30:00,38.69,39.15,38.69,39.14,85522.0,36.78,37.2173,36.78,37.2078,85522.0
2017-01-25 11:00:00,39.17,39.35,39.13,39.27,124164.0,37.2363,37.4075,37.1983,37.3314,124164.0
2017-01-25 11:30:00,39.27,39.28,38.69,38.77,190185.0,37.3314,37.3409,36.78,36.8561,190185.0
2017-01-25 12:00:00,38.78,38.96,38.71,38.89,86036.0,36.8656,37.0367,36.7991,36.9702,86036.0
2017-01-25 12:30:00,38.89,39.13,38.88,39.13,62771.0,36.9702,37.1983,36.9607,37.1983,62771.0
2017-01-25 13:00:00,39.14,39.25,39.0,39.19,91106.0,37.2078,37.3124,37.0747,37.2554,91106.0
2017-01-25 13:30:00,39.19,39.34,39.15,39.3,90249.0,37.2554,37.398,37.2173,37.3599,90249.0
2017-01-25 14:00:00,39.3,39.45,39.3,39.35,76575.0,37.3599,37.5025,37.3599,37.4075,76575.0
2017-01-25 14:30:00,39.35,39.4,39.28,39.33,90297.0,37.4075,37.455,37.3409,37.3884,90297.0
2017-01-25 15:00:00,39.33,39.35,39.2,39.31,149744.0,37.3884,37.4075,37.2649,37.3694,149744.0
2017-01-25 15:30:00,39.29,39.3,38.98,39.0,287778.0,37.3504,37.3599,37.0557,37.0747,287778.0
2017-01-26 09:30:00,39.07,39.32,38.32,38.68,117469.0,37.1413,37.3789,36.4283,36.7705,117469.0
2017-01-26 10:00:00,38.64,38.9,38.36,38.72,54444.0,36.7325,36.9797,36.4663,36.8086,54444.0
2017-01-26 10:30:00,38.72,38.97,38.52,38.54,36322.0,36.8086,37.0462,36.6184,36.6374,36322.0
2017-01-26 11:00:00,38.54,38.66,38.29,38.37,51866.0,36.6374,36.7515,36.3998,36.4758,51866.0
2017-01-26 11:30:00,38.37,38.59,38.31,38.51,40302.0,36.4758,36.685,36.4188,36.6089,40302.0
2017-01-26 12:00:00,38.51,38.53,38.4,38.47,37189.0,36.6089,36.6279,36.5044,36.5709,37189.0
2017-01-26 12:30:00,38.47,38.61,38.45,38.52,53310.0,36.5709,36.704,36.5519,36.6184,53310.0
2017-01-26 13:00:00,38.55,38.63,38.47,38.57,62726.0,36.647,36.723,36.5709,36.666,62726.0
2017-01-26 13:30:00,38.55,38.74,38.55,38.7,71477.0,36.647,36.8276,36.647,36.7895,71477.0
2017-01-26 14:00:00,38.7,38.77,38.59,38.77,33827.0,36.7895,36.8561,36.685,36.8561,33827.0
2017-01-26 14:30:00,38.77,38.8,38.71,38.72,22467.0,36.8561,36.8846,36.7991,36.8086,22467.0
2017-01-26 15:00:00,38.72,38.72,38.57,38.67,42823.0,36.8086,36.8086,36.666,36.761,42823.0
2017-01-26 15:30:00,38.66,38.66,38.49,38.59,238075.0,36.7515,36.7515,36.5899,36.685,238075.0
2017-01-27 09:30:00,38.72,38.89,38.45,38.54,44013.0,36.8086,36.9702,36.5519,36.6374,44013.0
2017-01-27 10:00:00,38.51,38.95,38.48,38.56,56954.0,36.6089,37.0272,36.5804,36.6565,56954.0
2017-01-27 10:30:00,38.6,38.91,38.55,38.75,82972.0,36.6945,36.9892,36.647,36.8371,82972.0
2017-01-27 11:00:00,38.76,39.1,38.74,39.09,67636.0,36.8466,37.1698,36.8276,37.1603,67636.0
2017-01-27 11:30:00,39.09,39.1,38.83,39.02,49596.0,37.1603,37.1698,36.9131,37.0938,49596.0
2017-01-27 12:00:00,39.02,39.05,38.94,38.97,47155.0,37.0938,37.1223,37.0177,37.0462,47155.0
2017-01-27 12:30:00,38.96,39.0,38.8,38.88,28356.0,37.0367,37.0747,36.8846,36.9607,28356.0
2017-01-27 13:00:00,38.87,38.91,38.76,38.91,28650.0,36.9512,36.9892,36.8466,36.9892,28650.0
2017-01-27 13:30:00,38.92,39.18,38.91,39.11,60203.0,36.9987,37.2459,36.9892,37.1793,60203.0
2017-01-27 14:00:00,39.1,39.26,39.05,39.2,57890.0,37.1698,37.3219,37.1223,37.2649,57890.0
2017-01-27 14:30:00,39.19,39.27,39.15,39.21,32431.0,37.2554,37.3314,37.2173,37.2744,32431.0
2017-01-27 15:00:00,39.21,39.26,39.13,39.13,45084.0,37.2744,37.3219,37.1983,37.1983,45084.0
2017-01-27 15:30:00,39.12,39.29,39.11,39.25,128162.0,37.1888,37.3504,37.1793,37.3124,128162.0
2017-01-30 09:30:00,38.78,39.16,37.62,37.66,189454.0,36.8656,37.2268,35.7629,35.8009,189454.0
2017-01-30 10:00:00,37.62,37.75,37.25,37.66,252460.0,35.7629,35.8864,35.4111,35.8009,252460.0
2017-01-30 10:30:00,37.63,37.8,37.32,37.49,110936.0,35.7724,35.934,35.4777,35.6393,110936.0
2017-01-30 11:00:00,37.48,37.79,37.47,37.49,62558.0,35.6298,35.9245,35.6203,35.6393,62558.0
2017-01-30 11:30:00,37.5,38.0,37.36,37.94,112385.0,35.6488,36.1241,35.5157,36.0671,112385.0
2017-01-30 12:00:00,37.95,38.06,37.85,37.88,80344.0,36.0766,36.1811,35.9815,36.01,80344.0
2017-01-30 12:30:00,37.88,37.96,37.82,37.83,46420.0,36.01,36.0861,35.953,35.9625,46420.0
2017-01-30 13:00:00,37.87,37.92,37.85,37.87,42328.0,36.0005,36.0481,35.9815,36.0005,42328.0
2017-01-30 13:30:00,37.88,37.94,37.84,37.88,27389.0,36.01,36.0671,35.972,36.01,27389.0
2017-01-30 14:00:00,37.89,38.25,37.89,38.25,72633.0,36.0195,36.3618,36.0195,36.3618,72633.0
2017-01-30 14:30:00,38.25,38.39,38.24,38.31,75975.0,36.3618,36.4949,36.3523,36.4188,75975.0
2017-01-30 15:00:00,38.33,38.38,38.06,38.16,98326.0,36.4378,36.4853,36.1811,36.2762,98326.0
2017-01-30 15:30:00,38.16,38.48,38.15,38.27,265522.0,36.2762,36.5804,36.2667,36.3808,265522.0
2017-01-31 09:30:00,37.82,38.29,37.43,37.51,83848.0,35.953,36.3998,35.5822,35.6583,83848.0
2017-01-31 10:00:00,37.54,37.93,37.28,37.5,90437.0,35.6868,36.0576,35.4396,35.6488,90437.0
2017-01-31 10:30:00,37.53,37.76,37.18,37.19,89773.0,35.6773,35.896,35.3446,35.3541,89773.0
2017-01-31 11:00:00,37.21,37.37,36.97,37.07,68426.0,35.3731,35.5252,35.145,35.24,68426.0
2017-01-31 11:30:00,37.08,37.28,36.97,37.08,51984.0,35.2495,35.4396,35.145,35.2495,51984.0
2017-01-31 12:00:00,37.07,37.42,37.01,37.38,45386.0,35.24,35.5727,35.183,35.5347,45386.0
2017-01-31 12:30:00,37.38,37.52,37.36,37.38,54386.0,35.5347,35.6678,35.5157,35.5347,54386.0
2017-01-31 13:00:00,37.39,37.53,37.25,37.53,41792.0,35.5442,35.6773,35.4111,35.6773,41792.0
2017-01-31 13:30:00,37.53,37.7,37.51,37.66,127739.0,35.6773,35.8389,35.6583,35.8009,127739.0
2017-01-31 14:00:00,37.66,37.86,37.6,37.86,113484.0,35.8009,35.991,35.7439,35.991,113484.0
2017-01-31 14:30:00,37.86,37.92,37.73,37.87,117694.0,35.991,36.0481,35.8674,36.0005,117694.0
2017-01-31 15:00:00,37.87,38.08,37.63,37.63,189784.0,36.0005,36.2002,35.7724,35.7724,189784.0
2017-01-31 15:30:00,37.65,37.67,37.2,37.22,415935.0,35.7914,35.8104,35.3636,35.3826,415935.0
2017-02-01 09:30:00,37.74,38.44,37.42,37.51,77648.0,35.8769,36.5424,35.5727,35.6583,77648.0
2017-02-01 10:00:00,37.58,37.91,37.43,37.66,80829.0,35.7248,36.0385,35.5822,35.8009,80829.0
2017-02-01 10:30:00,37.66,37.85,37.61,37.72,124404.0,35.8009,35.9815,35.7534,35.8579,124404.0
2017-02-01 11:00:00,37.74,37.88,37.57,37.59,63951.0,35.8769,36.01,35.7153,35.7343,63951.0
2017-02-01 11:30:00,37.6,37.68,37.4,37.44,82345.0,35.7439,35.8199,35.5537,35.5918,82345.0
2017-02-01 12:00:00,37.45,37.8,37.44,37.67,163953.0,35.6013,35.934,35.5918,35.8104,163953.0
2017-02-01 12:30:00,37.68,37.82,37.68,37.74,45929.0,35.8199,35.953,35.8199,35.8769,45929.0
2017-02-01 13:00:00,37.74,37.81,37.73,37.76,60486.0,35.8769,35.9435,35.8674,35.896,60486.0
2017-02-01 13:30:00,37.76,37.9,37.74,37.79,46788.0,35.896,36.029,35.8769,35.9245,46788.0
2017-02-01 14:00:00,37.76,38.12,37.71,37.98,68332.0,35.896,36.2382,35.8484,36.1051,68332.0
2017-02-01 14:30:00,38.0,38.0,37.75,37.81,81049.0,36.1241,36.1241,35.8864,35.9435,81049.0
2017-02-01 15:00:00,37.81,37.84,37.73,37.77,111491.0,35.9435,35.972,35.8674,35.9055,111491.0
2017-02-01 15:30:00,37.77,37.85,37.72,37.8,273938.0,35.9055,35.9815,35.8579,35.934,273938.0
2017-02-02 09:30:00,37.78,37.93,37.4,37.45,60921.0,35.915,36.0576,35.5537,35.6013,60921.0
2017-02-02 10:00:00,37.49,37.55,37.37,37.55,54244.0,35.6393,35.6963,35.5252,35.6963,54244.0
2017-02-02 10:30:00,37.57,37.61,37.41,37.55,84387.0,35.7153,35.7534,35.5632,35.6963,84387.0
2017-02-02 11:00:00,37.56,37.68,37.4,37.43,59775.0,35.7058,35.8199,35.5537,35.5822,59775.0
2017-02-02 11:30:00,37.41,37.52,37.37,37.41,87094.0,35.5632,35.6678,35.5252,35.5632,87094.0
2017-02-02 12:00:00,37.39,37.48,37.32,37.35,107434.0,35.5442,35.6298,35.4777,35.5062,107434.0
2017-02-02 12:30:00,37.34,37.53,37.32,37.45,32297.0,35.4967,35.6773,35.4777,35.6013,32297.0
2017-02-02 13:00:00,37.44,37.49,37.37,37.37,24166.0,35.5918,35.6393,35.5252,35.5252,24166.0
2017-02-02 13:30:00,37.37,37.55,37.37,37.47,42936.0,35.5252,35.6963,35.5252,35.6203,42936.0
2017-02-02 14:00:00,37.48,37.49,37.32,37.34,27196.0,35.6298,35.6393,35.4777,35.4967,27196.0
2017-02-02 14:30:00,37.33,37.45,37.32,37.45,46260.0,35.4872,35.6013,35.4777,35.6013,46260.0
2017-02-02 15:00:00,37.45,37.53,37.42,37.45,73896.0,35.6013,35.6773,35.5727,35.6013,73896.0
2017-02-02 15:30:00,37.45,37.45,37.28,37.3,291339.0,35.6013,35.6013,35.4396,35.4587,291339.0
2017-02-03 09:30:00,37.69,37.83,37.37,37.8,66099.0,35.8294,35.9625,35.5252,35.934,66099.0
2017-02-03 10:00:00,37.79,37.81,37.49,37.71,129398.0,35.9245,35.9435,35.6393,35.8484,129398.0
2017-02-03 10:30:00,37.69,37.7,37.52,37.53,49233.0,35.8294,35.8389,35.6678,35.6773,49233.0
2017-02-03 11:00:00,37.54,37.75,37.48,37.6,173276.0,35.6868,35.8864,35.6298,35.7439,173276.0
2017-02-03 11:30:00,37.6,37.8,37.57,37.63,92368.0,35.7439,35.934,35.7153,35.7724,92368.0
2017-02-03 12:00:00,37.62,37.7,37.54,37.56,49762.0,35.7629,35.8389,35.6868,35.7058,49762.0
2017-02-03 12:30:00,37.54,37.66,37.5,37.65,33975.0,35.6868,35.8009,35.6488,35.7914,33975.0
2017-02-03 13:00:00,37.64,37.69,37.57,37.59,33670.0,35.7819,35.8294,35.7153,35.7343,33670.0
2017-02-03 13:30:00,37.59,37.64,37.53,37.56,23931.0,35.7343,35.7819,35.6773,35.7058,23931.0
2017-02-03 14:00:00,37.57,37.63,37.57,37.6,99412.0,35.7153,35.7724,35.7153,35.7439,99412.0
2017-02-03 14:30:00,37.59,37.65,37.55,37.65,102947.0,35.7343,35.7914,35.6963,35.7914,102947.0
2017-02-03 15:00:00,37.65,37.66,37.6,37.66,46088.0,35.7914,35.8009,35.7439,35.8009,46088.0
2017-02-03 15:30:00,37.65,37.85,37.62,37.69,295495.0,35.7914,35.9815,35.7629,35.8294,295495.0
2017-02-06 09:30:00,37.5,37.96,37.26,37.73,36297.0,35.6488,36.0861,35.4206,35.8674,36297.0
2017-02-06 10:00:00,37.7,37.79,37.54,37.66,24491.0,35.8389,35.9245,35.6868,35.8009,24491.0
2017-02-06 10:30:00,37.65,37.65,37.43,37.45,67743.0,35.7914,35.7914,35.5822,35.6013,67743.0
2017-02-06 11:00:00,37.42,37.7,37.41,37.59,35572.0,35.5727,35.8389,35.5632,35.7343,35572.0
2017-02-06 11:30:00,37.59,37.62,37.5,37.56,27454.0,35.7343,35.7629,35.6488,35.7058,27454.0
2017-02-06 12:00:00,37.53,37.64,37.48,37.63,22901.0,35.6773,35.7819,35.6298,35.7724,22901.0
2017-02-06 12:30:00,37.6,37.63,37.33,37.36,21788.0,35.7439,35.7724,35.4872,35.5157,21788.0
2017-02-06 13:00:00,37.35,37.38,37.17,37.18,32584.0,35.5062,35.5347,35.3351,35.3446,32584.0
2017-02-06 13:30:00,37.18,37.18,36.9,37.0,34914.0,35.3446,35.3446,35.0784,35.1735,34914.0
2017-02-06 14:00:00,36.99,37.14,36.88,36.9,63230.0,35.164,35.3066,35.0594,35.0784,63230.0
2017-02-06 14:30:00,36.89,36.98,36.83,36.96,45779.0,35.0689,35.1545,35.0119,35.1354,45779.0
2017-02-06 15:00:00,36.97,37.03,36.81,36.81,62415.0,35.145,35.202,34.9929,34.9929,62415.0
2017-02-06 15:30:00,36.82,36.85,36.7,36.84,273763.0,35.0024,35.0309,34.8883,35.0214,273763.0
2017-02-07 09:30:00,36.98,37.29,36.84,37.08,53512.0,35.1545,35.4492,35.0214,35.2495,53512.0
2017-02-07 10:00:00,37.08,37.33,37.08,37.2,33206.0,35.2495,35.4872,35.2495,35.3636,33206.0
2017-02-07 10:30:00,37.22,37.22,36.84,36.86,42489.0,35.3826,35.3826,35.0214,35.0404,42489.0
2017-02-07 11:00:00,36.86,36.94,36.75,36.8,39558.0,35.0404,35.1164,34.9358,34.9833,39558.0
2017-02-07 11:30:00,36.79,36.98,36.78,36.98,25148.0,34.9738,35.1545,34.9643,35.1545,25148.0
2017-02-07 12:00:00,36.96,37.08,36.8,36.81,52174.0,35.1354,35.2495,34.9833,34.9929,52174.0
2017-02-07 12:30:00,36.84,36.92,36.69,36.74,54127.0,35.0214,35.0974,34.8788,34.9263,54127.0
2017-02-07 13:00:00,36.74,36.74,36.54,36.67,110754.0,34.9263,34.9263,34.7362,34.8598,110754.0
2017-02-07 13:30:00,36.67,36.83,36.66,36.81,29173.0,34.8598,35.0119,34.8503,34.9929,29173.0
2017-02-07 14:00:00,36.82,36.83,36.67,36.67,16733.0,35.0024,35.0119,34.8598,34.8598,16733.0
2017-02-07 14:30:00,36.69,36.74,36.63,36.65,83853.0,34.8788,34.9263,34.8217,34.8407,83853.0
2017-02-07 15:00:00,36.66,36.89,36.66,36.86,70678.0,34.8503,35.0689,34.8503,35.0404,70678.0
2017-02-07 15:30:00,36.85,37.07,36.79,37.02,268046.0,35.0309,35.24,34.9738,35.1925,268046.0
2017-02-08 09:30:00,36.88,37.27,36.73,37.19,60633.0,35.0594,35.4301,34.9168,35.3541,60633.0
2017-02-08 10:00:00,37.15,37.41,37.04,37.36,67753.0,35.3161,35.5632,35.2115,35.5157,67753.0
2017-02-08 10:30:00,37.32,37.43,36.96,37.33,84508.0,35.4777,35.5822,35.1354,35.4872,84508.0
2017-02-08 11:00:00,37.32,37.55,37.27,37.27,75369.0,35.4777,35.6963,35.4301,35.4301,75369.0
2017-02-08 11:30:00,37.25,37.31,36.8,36.81,48742.0,35.4111,35.4682,34.9833,34.9929,48742.0
2017-02-08 12:00:00,36.82,36.9,36.67,36.79,97220.0,35.0024,35.0784,34.8598,34.9738,97220.0
2017-02-08 12:30:00,36.78,36.78,36.55,36.66,33125.0,34.9643,34.9643,34.7457,34.8503,33125.0
2017-02-08 13:00:00,36.66,36.77,36.66,36.76,36654.0,34.8503,34.9548,34.8503,34.9453,36654.0
2017-02-08 13:30:00,36.76,36.93,36.74,36.92,88154.0,34.9453,35.1069,34.9263,35.0974,88154.0
2017-02-08 14:00:00,36.93,36.96,36.79,36.82,24953.0,35.1069,35.1354,34.9738,35.0024,24953.0
2017-02-08 14:30:00,36.81,36.81,36.63,36.73,126050.0,34.9929,34.9929,34.8217,34.9168,126050.0
2017-02-08 15:00:00,36.74,36.92,36.68,36.91,103336.0,34.9263,35.0974,34.8693,35.0879,103336.0
2017-02-08 15:30:00,36.91,36.92,36.69,36.74,207786.0,35.0879,35.0974,34.8788,34.9263,207786.0
2017-02-09 09:30:00,36.89,36.97,36.47,36.62,143381.0,35.0689,35.145,34.6696,34.8122,143381.0
2017-02-09 10:00:00,36.63,36.71,36.39,36.41,143385.0,34.8217,34.8978,34.5936,34.6126,143385.0
2017-02-09 10:30:00,36.45,36.88,36.39,36.81,141585.0,34.6506,35.0594,34.5936,34.9929,141585.0
2017-02-09 11:00:00,36.86,36.98,36.79,36.89,172570.0,35.0404,35.1545,34.9738,35.0689,172570.0
2017-02-09 11:30:00,36.88,37.42,36.84,37.22,268064.0,35.0594,35.5727,35.0214,35.3826,268064.0
2017-02-09 12:00:00,37.19,37.36,37.12,37.18,85352.0,35.3541,35.5157,35.2875,35.3446,85352.0
2017-02-09 12:30:00,37.19,37.4,37.1,37.31,110050.0,35.3541,35.5537,35.2685,35.4682,110050.0
2017-02-09 13:00:00,37.29,37.33,37.22,37.3,37212.0,35.4492,35.4872,35.3826,35.4587,37212.0
2017-02-09 13:30:00,37.27,37.32,37.19,37.22,39228.0,35.4301,35.4777,35.3541,35.3826,39228.0
2017-02-09 14:00:00,37.22,37.34,37.21,37.25,43556.0,35.3826,35.4967,35.3731,35.4111,43556.0
2017-02-09 14:30:00,37.25,37.36,37.2,37.3,63602.0,35.4111,35.5157,35.3636,35.4587,63602.0
2017-02-09 15:00:00,37.3,37.3,37.22,37.29,70889.0,35.4587,35.4587,35.3826,35.4492,70889.0
2017-02-09 15:30:00,37.29,37.47,37.25,37.4,263903.0,35.4492,35.6203,35.4111,35.5537,263903.0
2017-02-10 09:30:00,37.55,38.11,37.43,38.05,113741.0,35.6963,36.2287,35.5822,36.1716,113741.0
2017-02-10 10:00:00,38.01,38.03,37.68,37.97,83345.0,36.1336,36.1526,35.8199,36.0956,83345.0
2017-02-10 10:30:00,37.97,38.17,37.4,37.51,181729.0,36.0956,36.2857,35.5537,35.6583,181729.0
2017-02-10 11:00:00,37.52,37.62,37.47,37.54,46959.0,35.6678,35.7629,35.6203,35.6868,46959.0
2017-02-10 11:30:00,37.54,37.69,37.43,37.49,69799.0,35.6868,35.8294,35.5822,35.6393,69799.0
2017-02-10 12:00:00,37.5,37.72,37.48,37.55,47551.0,35.6488,35.8579,35.6298,35.6963,47551.0
2017-02-10 12:30:00,37.55,37.58,37.4,37.48,54687.0,35.6963,35.7248,35.5537,35.6298,54687.0
2017-02-10 13:00:00,37.48,37.62,37.48,37.5,44763.0,35.6298,35.7629,35.6298,35.6488,44763.0
2017-02-10 13:30:00,37.49,37.63,37.47,37.51,47753.0,35.6393,35.7724,35.6203,35.6583,47753.0
2017-02-10 14:00:00,37.5,37.6,37.48,37.6,59847.0,35.6488,35.7439,35.6298,35.7439,59847.0
2017-02-10 14:30:00,37.59,37.62,37.48,37.5,61902.0,35.7343,35.7629,35.6298,35.6488,61902.0
2017-02-10 15:00:00,37.51,37.61,37.44,37.57,137686.0,35.6583,35.7534,35.5918,35.7153,137686.0
2017-02-10 15:30:00,37.58,37.73,37.55,37.64,287910.0,35.7248,35.8674,35.6963,35.7819,287910.0
2017-02-13 09:30:00,37.79,38.07,37.22,37.76,179514.0,35.9245,36.1906,35.3826,35.896,179514.0
2017-02-13 10:00:00,37.75,38.06,37.75,37.92,90727.0,35.8864,36.1811,35.8864,36.0481,90727.0
2017-02-13 10:30:00,37.91,37.99,37.81,37.81,77559.0,36.0385,36.1146,35.9435,35.9435,77559.0
2017-02-13 11:00:00,37.82,37.83,37.49,37.69,104121.0,35.953,35.9625,35.6393,35.8294,104121.0
2017-02-13 11:30:00,37.68,37.7,37.38,37.4,156975.0,35.8199,35.8389,35.5347,35.5537,156975.0
2017-02-13 12:00:00,37.4,37.44,37.37,37.42,90561.0,35.5537,35.5918,35.5252,35.5727,90561.0
2017-02-13 12:30:00,37.43,37.47,37.3,37.43,128056.0,35.5822,35.6203,35.4587,35.5822,128056.0
2017-02-13 13:00:00,37.43,37.67,37.39,37.65,61384.0,35.5822,35.8104,35.5442,35.7914,61384.0
2017-02-13 13:30:00,37.67,37.67,37.52,37.53,53074.0,35.8104,35.8104,35.6678,35.6773,53074.0
2017-02-13 14:00:00,37.53,37.65,37.53,37.56,46214.0,35.6773,35.7914,35.6773,35.7058,46214.0
2017-02-13 14:30:00,37.53,37.72,37.4,37.64,93581.0,35.6773,35.8579,35.5537,35.7819,93581.0
2017-02-13 15:00:00,37.62,37.69,37.51,37.51,65385.0,35.7629,35.8294,35.6583,35.6583,65385.0
2017-02-13 15:30:00,37.51,37.63,37.5,37.55,183525.0,35.6583,35.7724,35.6488,35.6963,183525.0
2017-02-14 09:30:00,37.36,37.94,37.16,37.78,69385.0,35.5157,36.0671,35.3256,35.915,69385.0
2017-02-14 10:00:00,37.77,37.86,37.6,37.83,78628.0,35.9055,35.991,35.7439,35.9625,78628.0
2017-02-14 10:30:00,37.84,37.96,37.8,37.92,66034.0,35.972,36.0861,35.934,36.0481,66034.0
2017-02-14 11:00:00,37.9,37.95,37.77,37.93,32652.0,36.029,36.0766,35.9055,36.0576,32652.0
2017-02-14 11:30:00,37.94,38.02,37.88,38.02,45996.0,36.0671,36.1431,36.01,36.1431,45996.0
2017-02-14 12:00:00,38.01,38.11,37.98,37.98,34423.0,36.1336,36.2287,36.1051,36.1051,34423.0
2017-02-14 12:30:00,37.99,38.28,37.99,38.26,64745.0,36.1146,36.3903,36.1146,36.3713,64745.0
2017-02-14 13:00:00,38.24,38.26,38.15,38.22,60231.0,36.3523,36.3713,36.2667,36.3332,60231.0
2017-02-14 13:30:00,38.22,38.25,38.17,38.18,56706.0,36.3332,36.3618,36.2857,36.2952,56706.0
2017-02-14 14:00:00,38.18,38.28,38.09,38.22,66347.0,36.2952,36.3903,36.2097,36.3332,66347.0
2017-02-14 14:30:00,38.22,38.35,38.19,38.29,129646.0,36.3332,36.4568,36.3047,36.3998,129646.0
2017-02-14 15:00:00,38.28,38.31,38.09,38.15,160789.0,36.3903,36.4188,36.2097,36.2667,160789.0
2017-02-14 15:30:00,38.14,38.44,38.12,38.42,307542.0,36.2572,36.5424,36.2382,36.5234,307542.0
2017-02-15 09:30:00,38.35,39.44,38.35,38.78,385859.0,36.4568,37.493,36.4568,36.8656,385859.0
2017-02-15 10:00:00,38.75,39.16,38.58,39.01,195769.0,36.8371,37.2268,36.6755,37.0842,195769.0
2017-02-15 10:30:00,39.02,39.21,38.95,39.18,172215.0,37.0938,37.2744,37.0272,37.2459,172215.0
2017-02-15 11:00:00,39.16,39.26,39.12,39.25,98259.0,37.2268,37.3219,37.1888,37.3124,98259.0
2017-02-15 11:30:00,39.25,39.26,39.0,39.11,114868.0,37.3124,37.3219,37.0747,37.1793,114868.0
2017-02-15 12:00:00,39.11,39.4,39.06,39.37,83734.0,37.1793,37.455,37.1318,37.4265,83734.0
2017-02-15 12:30:00,39.37,39.4,39.06,39.13,138068.0,37.4265,37.455,37.1318,37.1983,138068.0
2017-02-15 13:00:00,39.12,39.86,39.12,39.86,159231.0,37.1888,37.8923,37.1888,37.8923,159231.0
2017-02-15 13:30:00,39.85,40.19,39.67,39.81,553898.0,37.8828,38.206,37.7117,37.8448,553898.0
2017-02-15 14:00:00,39.81,39.85,39.48,39.68,215841.0,37.8448,37.8828,37.531,37.7212,215841.0
2017-02-15 14:30:00,39.66,39.96,39.61,39.96,141096.0,37.7022,37.9873,37.6546,37.9873,141096.0
2017-02-15 15:00:00,39.96,40.43,39.95,40.34,505648.0,37.9873,38.4341,37.9778,38.3486,505648.0
2017-02-15 15:30:00,40.34,41.0,40.34,40.66,1307410.0,38.3486,38.976,38.3486,38.6528,1307410.0
2017-02-16 09:30:00,36.5,36.74,35.01,36.02,2628863.0,34.6982,34.9263,33.2817,34.2418,2628863.0
2017-02-16 10:00:00,36.02,36.36,35.88,35.95,714266.0,34.2418,34.5651,34.1088,34.1753,714266.0
2017-02-16 10:30:00,35.95,35.99,35.23,35.27,835416.0,34.1753,34.2133,33.4908,33.5289,835416.0
2017-02-16 11:00:00,35.28,35.33,34.9,35.03,946453.0,33.5384,33.5859,33.1771,33.3007,946453.0
2017-02-16 11:30:00,35.05,35.2,34.9,35.06,608234.0,33.3197,33.4623,33.1771,33.3292,608234.0
2017-02-16 12:00:00,35.05,35.52,35.01,35.51,390404.0,33.3197,33.7665,33.2817,33.757,390404.0
2017-02-16 12:30:00,35.51,35.52,35.14,35.33,325774.0,33.757,33.7665,33.4053,33.5859,325774.0
2017-02-16 13:00:00,35.33,35.36,35.14,35.23,325656.0,33.5859,33.6144,33.4053,33.4908,325656.0
2017-02-16 13:30:00,35.23,35.4,35.01,35.05,327843.0,33.4908,33.6525,33.2817,33.3197,327843.0
2017-02-16 14:00:00,35.05,35.38,34.95,35.36,403718.0,33.3197,33.6334,33.2247,33.6144,403718.0
2017-02-16 14:30:00,35.35,35.43,35.11,35.3,440161.0,33.6049,33.681,33.3768,33.5574,440161.0
2017-02-16 15:00:00,35.31,35.37,35.16,35.37,442156.0,33.5669,33.6239,33.4243,33.6239,442156.0
2017-02-16 15:30:00,35.37,35.77,35.23,35.76,1356100.0,33.6239,34.0042,33.4908,33.9947,1356100.0
2017-02-17 09:30:00,35.07,35.33,34.14,34.97,712709.0,33.3387,33.5859,32.4547,33.2437,712709.0
2017-02-17 10:00:00,34.97,34.99,34.5,34.78,287612.0,33.2437,33.2627,32.7969,33.0631,287612.0
2017-02-17 10:30:00,34.79,34.95,34.14,34.22,647724.0,33.0726,33.2247,32.4547,32.5307,647724.0
2017-02-17 11:00:00,34.22,34.4,34.15,34.19,299193.0,32.5307,32.7018,32.4642,32.5022,299193.0
2017-02-17 11:30:00,34.18,34.54,34.09,34.42,306514.0,32.4927,32.8349,32.4071,32.7208,306514.0
2017-02-17 12:00:00,34.42,34.63,34.38,34.47,172143.0,32.7208,32.9205,32.6828,32.7684,172143.0
2017-02-17 12:30:00,34.46,34.46,34.29,34.35,164045.0,32.7589,32.7589,32.5973,32.6543,164045.0
2017-02-17 13:00:00,34.35,34.36,34.22,34.22,161915.0,32.6543,32.6638,32.5307,32.5307,161915.0
2017-02-17 13:30:00,34.23,34.24,34.06,34.07,224045.0,32.5402,32.5497,32.3786,32.3881,224045.0
2017-02-17 14:00:00,34.07,34.12,34.05,34.07,263300.0,32.3881,32.4356,32.3691,32.3881,263300.0
2017-02-17 14:30:00,34.07,34.07,33.94,34.01,374123.0,32.3881,32.3881,32.2645,32.3311,374123.0
2017-02-17 15:00:00,34.01,34.01,33.89,33.92,458278.0,32.3311,32.3311,32.217,32.2455,458278.0
2017-02-17 15:30:00,33.92,33.92,33.51,33.76,1600162.0,32.2455,32.2455,31.8558,32.0934,1600162.0
2017-02-21 09:30:00,33.7,33.94,33.51,33.59,296172.0,32.0364,32.2645,31.8558,31.9318,296172.0
2017-02-21 10:00:00,33.59,33.89,33.59,33.75,128635.0,31.9318,32.217,31.9318,32.0839,128635.0
2017-02-21 10:30:00,33.75,34.03,33.72,33.87,166073.0,32.0839,32.3501,32.0554,32.198,166073.0
2017-02-21 11:00:00,33.87,34.06,33.86,33.97,141821.0,32.198,32.3786,32.1885,32.293,141821.0
2017-02-21 11:30:00,33.97,34.06,33.93,33.94,94316.0,32.293,32.3786,32.255,32.2645,94316.0
2017-02-21 12:00:00,33.95,34.09,33.95,34.06,91712.0,32.274,32.4071,32.274,32.3786,91712.0
2017-02-21 12:30:00,34.06,34.06,33.99,34.02,86080.0,32.3786,32.3786,32.3121,32.3406,86080.0
2017-02-21 13:00:00,34.02,34.07,33.9,33.95,112461.0,32.3406,32.3881,32.2265,32.274,112461.0
2017-02-21 13:30:00,33.94,34.2,33.93,34.2,142832.0,32.2645,32.5117,32.255,32.5117,142832.0
2017-02-21 14:00:00,34.2,34.48,34.11,34.48,178236.0,32.5117,32.7779,32.4261,32.7779,178236.0
2017-02-21 14:30:00,34.47,34.53,34.28,34.33,183773.0,32.7684,32.8254,32.5877,32.6353,183773.0
2017-02-21 15:00:00,34.33,34.51,34.29,34.32,199680.0,32.6353,32.8064,32.5973,32.6258,199680.0
2017-02-21 15:30:00,34.32,34.6,34.31,34.5,368046.0,32.6258,32.8919,32.6163,32.7969,368046.0
2017-02-22 09:30:00,34.43,34.69,34.21,34.56,72575.0,32.7303,32.9775,32.5212,32.8539,72575.0
2017-02-22 10:00:00,34.55,34.6,34.28,34.42,128572.0,32.8444,32.8919,32.5877,32.7208,128572.0
2017-02-22 10:30:00,34.4,34.47,34.27,34.27,74227.0,32.7018,32.7684,32.5782,32.5782,74227.0
2017-02-22 11:00:00,34.27,34.28,34.02,34.21,119128.0,32.5782,32.5877,32.3406,32.5212,119128.0
2017-02-22 11:30:00,34.21,34.34,34.08,34.27,94531.0,32.5212,32.6448,32.3976,32.5782,94531.0
2017-02-22 12:00:00,34.26,34.29,34.18,34.26,37136.0,32.5687,32.5973,32.4927,32.5687,37136.0
2017-02-22 12:30:00,34.27,34.27,34.05,34.11,99458.0,32.5782,32.5782,32.3691,32.4261,99458.0
2017-02-22 13:00:00,34.1,34.26,34.07,34.23,66803.0,32.4166,32.5687,32.3881,32.5402,66803.0
2017-02-22 13:30:00,34.23,34.27,34.16,34.2,65803.0,32.5402,32.5782,32.4737,32.5117,65803.0
2017-02-22 14:00:00,34.2,34.28,34.16,34.27,81450.0,32.5117,32.5877,32.4737,32.5782,81450.0
2017-02-22 14:30:00,34.24,34.27,34.17,34.18,95634.0,32.5497,32.5782,32.4832,32.4927,95634.0
2017-02-22 15:00:00,34.18,34.31,34.13,34.3,96536.0,32.4927,32.6163,32.4452,32.6068,96536.0
2017-02-22 15:30:00,34.29,34.44,34.27,34.34,297867.0,32.5973,32.7398,32.5782,32.6448,297867.0
2017-02-23 09:30:00,34.35,34.42,34.01,34.2,74276.0,32.6543,32.7208,32.3311,32.5117,74276.0
2017-02-23 10:00:00,34.18,34.25,33.96,34.01,99945.0,32.4927,32.5592,32.2835,32.3311,99945.0
2017-02-23 10:30:00,34.02,34.04,33.7,33.85,132062.0,32.3406,32.3596,32.0364,32.179,132062.0
2017-02-23 11:00:00,33.89,33.93,33.55,33.57,96621.0,32.217,32.255,31.8938,31.9128,96621.0
2017-02-23 11:30:00,33.58,33.71,33.48,33.55,110258.0,31.9223,32.0459,31.8272,31.8938,110258.0
2017-02-23 12:00:00,33.56,33.76,33.55,33.67,152067.0,31.9033,32.0934,31.8938,32.0079,152067.0
2017-02-23 12:30:00,33.69,33.84,33.58,33.6,69973.0,32.0269,32.1695,31.9223,31.9413,69973.0
2017-02-23 13:00:00,33.6,33.63,33.52,33.59,64921.0,31.9413,31.9698,31.8653,31.9318,64921.0
2017-02-23 13:30:00,33.59,33.7,33.53,33.69,75801.0,31.9318,32.0364,31.8748,32.0269,75801.0
2017-02-23 14:00:00,33.68,33.72,33.58,33.62,71246.0,32.0174,32.0554,31.9223,31.9603,71246.0
2017-02-23 14:30:00,33.62,33.62,33.47,33.53,92806.0,31.9603,31.9603,31.8177,31.8748,92806.0
2017-02-23 15:00:00,33.53,33.55,33.41,33.41,99804.0,31.8748,31.8938,31.7607,31.7607,99804.0
2017-02-23 15:30:00,33.41,33.47,33.33,33.39,267371.0,31.7607,31.8177,31.6846,31.7417,267371.0
2017-02-24 09:30:00,33.03,33.33,32.4,32.8,160350.0,31.3995,31.6846,30.8006,31.1808,160350.0
2017-02-24 10:00:00,32.81,32.97,32.57,32.62,168751.0,31.1903,31.3424,30.9622,31.0097,168751.0
2017-02-24 10:30:00,32.62,32.97,32.61,32.94,78283.0,31.0097,31.3424,31.0002,31.3139,78283.0
2017-02-24 11:00:00,32.95,33.08,32.83,32.89,138639.0,31.3234,31.447,31.2093,31.2664,138639.0
2017-02-24 11:30:00,32.89,32.95,32.72,32.82,102655.0,31.2664,31.3234,31.1048,31.1998,102655.0
2017-02-24 12:00:00,32.83,33.05,32.83,32.96,57328.0,31.2093,31.4185,31.2093,31.3329,57328.0
2017-02-24 12:30:00,32.96,32.99,32.66,32.67,60477.0,31.3329,31.3614,31.0477,31.0572,60477.0
2017-02-24 13:00:00,32.69,32.82,32.57,32.57,95237.0,31.0762,31.1998,30.9622,30.9622,95237.0
2017-02-24 13:30:00,32.58,32.67,32.52,32.61,98298.0,30.9717,31.0572,30.9146,31.0002,98298.0
2017-02-24 14:00:00,32.63,32.65,32.51,32.56,115867.0,31.0192,31.0382,30.9051,30.9527,115867.0
2017-02-24 14:30:00,32.55,32.56,32.43,32.48,192094.0,30.9431,30.9527,30.8291,30.8766,192094.0
2017-02-24 15:00:00,32.49,32.53,32.38,32.42,107434.0,30.8861,30.9241,30.7815,30.8196,107434.0
2017-02-24 15:30:00,32.43,32.46,32.33,32.46,392346.0,30.8291,30.8576,30.734,30.8576,392346.0
2017-02-27 09:30:00,32.46,32.47,32.0,32.42,96511.0,30.8576,30.8671,30.4203,30.8196,96511.0
2017-02-27 10:00:00,32.4,32.81,32.3,32.68,199001.0,30.8006,31.1903,30.7055,31.0667,199001.0
2017-02-27 10:30:00,32.67,32.92,32.63,32.78,103198.0,31.0572,31.2949,31.0192,31.1618,103198.0
2017-02-27 11:00:00,32.79,32.88,32.6,32.68,69461.0,31.1713,31.2569,30.9907,31.0667,69461.0
2017-02-27 11:30:00,32.66,32.67,32.5,32.61,40724.0,31.0477,31.0572,30.8956,31.0002,40724.0
2017-02-27 12:00:00,32.61,32.71,32.58,32.65,29305.0,31.0002,31.0952,30.9717,31.0382,29305.0
2017-02-27 12:30:00,32.66,32.7,32.61,32.63,31902.0,31.0477,31.0857,31.0002,31.0192,31902.0
2017-02-27 13:00:00,32.64,32.66,32.51,32.54,68476.0,31.0287,31.0477,30.9051,30.9336,68476.0
2017-02-27 13:30:00,32.54,32.59,32.49,32.54,117125.0,30.9336,30.9812,30.8861,30.9336,117125.0
2017-02-27 14:00:00,32.55,32.63,32.49,32.55,81968.0,30.9431,31.0192,30.8861,30.9431,81968.0
2017-02-27 14:30:00,32.56,32.7,32.53,32.69,138522.0,30.9527,31.0857,30.9241,31.0762,138522.0
2017-02-27 15:00:00,32.68,33.17,32.67,33.17,138568.0,31.0667,31.5325,31.0572,31.5325,138568.0
2017-02-27 15:30:00,33.18,33.26,33.03,33.23,319906.0,31.542,31.6181,31.3995,31.5896,319906.0
2017-02-28 09:30:00,33.1,34.09,32.65,34.09,252825.0,31.466,32.4071,31.0382,32.4071,252825.0
2017-02-28 10:00:00,34.09,34.33,33.99,34.19,293168.0,32.4071,32.6353,32.3121,32.5022,293168.0
2017-02-28 10:30:00,34.19,34.28,33.95,34.17,115074.0,32.5022,32.5877,32.274,32.4832,115074.0
2017-02-28 11:00:00,34.17,34.28,34.03,34.11,125465.0,32.4832,32.5877,32.3501,32.4261,125465.0
2017-02-28 11:30:00,34.11,34.14,33.97,34.07,38526.0,32.4261,32.4547,32.293,32.3881,38526.0
2017-02-28 12:00:00,34.06,34.13,33.75,33.82,49689.0,32.3786,32.4452,32.0839,32.1505,49689.0
2017-02-28 12:30:00,33.81,33.86,33.76,33.85,40547.0,32.1409,32.1885,32.0934,32.179,40547.0
2017-02-28 13:00:00,33.82,34.01,33.82,33.91,158335.0,32.1505,32.3311,32.1505,32.236,158335.0
2017-02-28 13:30:00,33.91,34.13,33.9,34.09,70787.0,32.236,32.4452,32.2265,32.4071,70787.0
2017-02-28 14:00:00,34.08,34.28,34.02,34.28,189797.0,32.3976,32.5877,32.3406,32.5877,189797.0
2017-02-28 14:30:00,34.27,34.45,34.26,34.42,174440.0,32.5782,32.7494,32.5687,32.7208,174440.0
2017-02-28 15:00:00,34.43,34.84,34.42,34.82,246382.0,32.7303,33.1201,32.7208,33.1011,246382.0
2017-02-28 15:30:00,34.82,34.87,34.54,34.58,601956.0,33.1011,33.1486,32.8349,32.8729,601956.0
2017-03-01 09:30:00,35.0,35.5,34.97,35.37,167871.0,33.2722,33.7475,33.2437,33.6239,167871.0
2017-03-01 10:00:00,35.38,35.77,35.26,35.68,131200.0,33.6334,34.0042,33.5194,33.9186,131200.0
2017-03-01 10:30:00,35.68,35.69,35.33,35.39,91668.0,33.9186,33.9281,33.5859,33.6429,91668.0
2017-03-01 11:00:00,35.4,35.4,35.03,35.16,128712.0,33.6525,33.6525,33.3007,33.4243,128712.0
2017-03-01 11:30:00,35.16,35.16,34.75,34.78,102862.0,33.4243,33.4243,33.0345,33.0631,102862.0
2017-03-01 12:00:00,34.77,34.93,34.64,34.73,87647.0,33.0536,33.2057,32.93,33.0155,87647.0
2017-03-01 12:30:00,34.72,34.88,34.66,34.7,52934.0,33.006,33.1581,32.949,32.987,52934.0
2017-03-01 13:00:00,34.71,35.0,34.7,34.91,83136.0,32.9965,33.2722,32.987,33.1866,83136.0
2017-03-01 13:30:00,34.91,35.0,34.84,34.85,45225.0,33.1866,33.2722,33.1201,33.1296,45225.0
2017-03-01 14:00:00,34.86,34.88,34.72,34.72,76208.0,33.1391,33.1581,33.006,33.006,76208.0
2017-03-01 14:30:00,34.72,34.76,34.61,34.68,67055.0,33.006,33.044,32.9015,32.968,67055.0
2017-03-01 15:00:00,34.69,34.69,34.53,34.56,123974.0,32.9775,32.9775,32.8254,32.8539,123974.0
2017-03-01 15:30:00,34.56,34.6,34.33,34.4,400748.0,32.8539,32.8919,32.6353,32.7018,400748.0
2017-03-02 09:30:00,34.33,34.34,34.02,34.27,60017.0,32.6353,32.6448,32.3406,32.5782,60017.0
2017-03-02 10:00:00,34.3,34.74,34.24,34.67,88977.0,32.6068,33.025,32.5497,32.9585,88977.0
2017-03-02 10:30:00,34.66,34.73,34.49,34.54,56461.0,32.949,33.0155,32.7874,32.8349,56461.0
2017-03-02 11:00:00,34.56,34.6,34.12,34.26,97632.0,32.8539,32.8919,32.4356,32.5687,97632.0
2017-03-02 11:30:00,34.26,34.3,34.09,34.09,73280.0,32.5687,32.6068,32.4071,32.4071,73280.0
2017-03-02 12:00:00,34.09,34.13,33.97,33.99,47463.0,32.4071,32.4452,32.293,32.3121,47463.0
2017-03-02 12:30:00,34.01,34.26,34.01,34.2,27025.0,32.3311,32.5687,32.3311,32.5117,27025.0
2017-03-02 13:00:00,34.2,34.27,34.16,34.26,26053.0,32.5117,32.5782,32.4737,32.5687,26053.0
2017-03-02 13:30:00,34.29,34.41,34.17,34.24,50333.0,32.5973,32.7113,32.4832,32.5497,50333.0
2017-03-02 14:00:00,34.25,34.26,34.15,34.22,37381.0,32.5592,32.5687,32.4642,32.5307,37381.0
2017-03-02 14:30:00,34.21,34.31,34.2,34.26,32676.0,32.5212,32.6163,32.5117,32.5687,32676.0
2017-03-02 15:00:00,34.26,34.33,34.19,34.29,83927.0,32.5687,32.6353,32.5022,32.5973,83927.0
2017-03-02 15:30:00,34.3,34.32,34.1,34.21,216252.0,32.6068,32.6258,32.4166,32.5212,216252.0
2017-03-03 09:30:00,34.26,34.39,33.93,34.03,61785.0,32.5687,32.6923,32.255,32.3501,61785.0
2017-03-03 10:00:00,33.97,33.97,33.59,33.86,157270.0,32.293,32.293,31.9318,32.1885,157270.0
2017-03-03 10:30:00,33.86,34.17,33.74,34.03,51120.0,32.1885,32.4832,32.0744,32.3501,51120.0
2017-03-03 11:00:00,34.02,34.2,33.99,34.12,38095.0,32.3406,32.5117,32.3121,32.4356,38095.0
2017-03-03 11:30:00,34.14,34.25,34.09,34.15,40250.0,32.4547,32.5592,32.4071,32.4642,40250.0
2017-03-03 12:00:00,34.15,34.17,34.04,34.07,30056.0,32.4642,32.4832,32.3596,32.3881,30056.0
2017-03-03 12:30:00,34.07,34.13,34.03,34.07,30485.0,32.3881,32.4452,32.3501,32.3881,30485.0
2017-03-03 13:00:00,34.05,34.17,34.0,34.17,43679.0,32.3691,32.4832,32.3216,32.4832,43679.0
2017-03-03 13:30:00,34.19,34.32,34.12,34.29,47950.0,32.5022,32.6258,32.4356,32.5973,47950.0
2017-03-03 14:00:00,34.27,34.35,34.26,34.32,55173.0,32.5782,32.6543,32.5687,32.6258,55173.0
2017-03-03 14:30:00,34.32,34.36,34.29,34.33,42188.0,32.6258,32.6638,32.5973,32.6353,42188.0
2017-03-03 15:00:00,34.33,34.57,34.3,34.57,119099.0,32.6353,32.8634,32.6068,32.8634,119099.0
2017-03-03 15:30:00,34.56,34.61,34.42,34.47,286104.0,32.8539,32.9015,32.7208,32.7684,286104.0
2017-03-06 09:30:00,34.05,34.2,33.29,33.41,170722.0,32.3691,32.5117,31.6466,31.7607,170722.0
2017-03-06 10:00:00,33.42,33.57,33.28,33.29,246560.0,31.7702,31.9128,31.6371,31.6466,246560.0
2017-03-06 10:30:00,33.27,33.27,32.83,33.01,158543.0,31.6276,31.6276,31.2093,31.3804,158543.0
2017-03-06 11:00:00,33.01,33.1,32.9,33.07,99891.0,31.3804,31.466,31.2759,31.4375,99891.0
2017-03-06 11:30:00,33.07,33.07,32.79,32.9,332648.0,31.4375,31.4375,31.1713,31.2759,332648.0
2017-03-06 12:00:00,32.89,32.9,32.65,32.67,85621.0,31.2664,31.2759,31.0382,31.0572,85621.0
2017-03-06 12:30:00,32.68,32.68,32.45,32.49,117973.0,31.0667,31.0667,30.8481,30.8861,117973.0
2017-03-06 13:00:00,32.5,32.58,32.45,32.47,65103.0,30.8956,30.9717,30.8481,30.8671,65103.0
2017-03-06 13:30:00,32.47,32.49,32.29,32.29,118830.0,30.8671,30.8861,30.696,30.696,118830.0
2017-03-06 14:00:00,32.29,32.4,32.11,32.27,244868.0,30.696,30.8006,30.5249,30.677,244868.0
2017-03-06 14:30:00,32.26,32.5,32.26,32.28,179715.0,30.6675,30.8956,30.6675,30.6865,179715.0
2017-03-06 15:00:00,32.29,32.43,32.24,32.41,283640.0,30.696,30.8291,30.6485,30.8101,283640.0
2017-03-06 15:30:00,32.4,32.63,32.35,32.41,411168.0,30.8006,31.0192,30.753,30.8101,411168.0
2017-03-07 09:30:00,32.57,32.71,32.14,32.33,227262.0,30.9622,31.0952,30.5534,30.734,227262.0
2017-03-07 10:00:00,32.33,32.7,32.26,32.59,224252.0,30.734,31.0857,30.6675,30.9812,224252.0
2017-03-07 10:30:00,32.59,32.59,32.38,32.55,119556.0,30.9812,30.9812,30.7815,30.9431,119556.0
2017-03-07 11:00:00,32.54,32.64,32.43,32.46,79187.0,30.9336,31.0287,30.8291,30.8576,79187.0
2017-03-07 11:30:00,32.45,32.62,32.37,32.43,97376.0,30.8481,31.0097,30.772,30.8291,97376.0
2017-03-07 12:00:00,32.45,32.46,32.27,32.32,130214.0,30.8481,30.8576,30.677,30.7245,130214.0
2017-03-07 12:30:00,32.34,32.35,32.18,32.35,101739.0,30.7435,30.753,30.5914,30.753,101739.0
2017-03-07 13:00:00,32.35,32.43,32.27,32.34,58802.0,30.753,30.8291,30.677,30.7435,58802.0
2017-03-07 13:30:00,32.36,32.43,32.1,32.11,104914.0,30.7625,30.8291,30.5154,30.5249,104914.0
2017-03-07 14:00:00,32.11,32.23,32.1,32.16,87048.0,30.5249,30.6389,30.5154,30.5724,87048.0
2017-03-07 14:30:00,32.17,32.29,32.09,32.27,62277.0,30.5819,30.696,30.5059,30.677,62277.0
2017-03-07 15:00:00,32.27,32.41,32.25,32.34,83320.0,30.677,30.8101,30.658,30.7435,83320.0
2017-03-07 15:30:00,32.35,32.36,32.09,32.1,361303.0,30.753,30.7625,30.5059,30.5154,361303.0
2017-03-08 09:30:00,32.2,32.56,32.09,32.26,151487.0,30.6104,30.9527,30.5059,30.6675,151487.0
2017-03-08 10:00:00,32.28,32.52,32.19,32.51,154278.0,30.6865,30.9146,30.6009,30.9051,154278.0
2017-03-08 10:30:00,32.5,32.51,32.24,32.45,96009.0,30.8956,30.9051,30.6485,30.8481,96009.0
2017-03-08 11:00:00,32.43,32.5,32.33,32.47,88227.0,30.8291,30.8956,30.734,30.8671,88227.0
2017-03-08 11:30:00,32.45,32.46,32.28,32.45,108131.0,30.8481,30.8576,30.6865,30.8481,108131.0
2017-03-08 12:00:00,32.45,32.47,32.41,32.46,120880.0,30.8481,30.8671,30.8101,30.8576,120880.0
2017-03-08 12:30:00,32.46,32.51,32.41,32.45,88138.0,30.8576,30.9051,30.8101,30.8481,88138.0
2017-03-08 13:00:00,32.46,32.66,32.43,32.6,189138.0,30.8576,31.0477,30.8291,30.9907,189138.0
2017-03-08 13:30:00,32.61,32.62,32.51,32.55,63498.0,31.0002,31.0097,30.9051,30.9431,63498.0
2017-03-08 14:00:00,32.55,32.55,32.32,32.34,67958.0,30.9431,30.9431,30.7245,30.7435,67958.0
2017-03-08 14:30:00,32.34,32.43,32.3,32.42,136612.0,30.7435,30.8291,30.7055,30.8196,136612.0
2017-03-08 15:00:00,32.41,32.5,32.41,32.5,58236.0,30.8101,30.8956,30.8101,30.8956,58236.0
2017-03-08 15:30:00,32.49,32.49,32.28,32.3,312944.0,30.8861,30.8861,30.6865,30.7055,312944.0
2017-03-09 09:30:00,32.5,32.67,32.15,32.53,105686.0,30.8956,31.0572,30.5629,30.9241,105686.0
2017-03-09 10:00:00,32.59,32.72,32.48,32.51,120060.0,30.9812,31.1048,30.8766,30.9051,120060.0
2017-03-09 10:30:00,32.53,32.6,32.34,32.38,103550.0,30.9241,30.9907,30.7435,30.7815,103550.0
2017-03-09 11:00:00,32.38,32.52,32.37,32.49,90076.0,30.7815,30.9146,30.772,30.8861,90076.0
2017-03-09 11:30:00,32.51,32.66,32.49,32.51,100545.0,30.9051,31.0477,30.8861,30.9051,100545.0
2017-03-09 12:00:00,32.5,32.52,32.36,32.37,96133.0,30.8956,30.9146,30.7625,30.772,96133.0
2017-03-09 12:30:00,32.38,32.44,32.32,32.35,32222.0,30.7815,30.8386,30.7245,30.753,32222.0
2017-03-09 13:00:00,32.35,32.37,32.18,32.21,33136.0,30.753,30.772,30.5914,30.6199,33136.0
2017-03-09 13:30:00,32.21,32.31,32.15,32.27,46974.0,30.6199,30.715,30.5629,30.677,46974.0
2017-03-09 14:00:00,32.28,32.3,32.18,32.21,429976.0,30.6865,30.7055,30.5914,30.6199,429976.0
2017-03-09 14:30:00,32.2,32.26,32.16,32.26,112673.0,30.6104,30.6675,30.5724,30.6675,112673.0
2017-03-09 15:00:00,32.26,32.3,32.2,32.26,361387.0,30.6675,30.7055,30.6104,30.6675,361387.0
2017-03-09 15:30:00,32.27,32.47,32.27,32.36,248993.0,30.677,30.8671,30.677,30.7625,248993.0
2017-03-10 09:30:00,32.38,33.22,32.34,32.99,206383.0,30.7815,31.5801,30.7435,31.3614,206383.0
2017-03-10 10:00:00,32.95,33.02,32.69,32.87,91800.0,31.3234,31.3899,31.0762,31.2474,91800.0
2017-03-10 10:30:00,32.85,32.98,32.8,32.91,108456.0,31.2283,31.3519,31.1808,31.2854,108456.0
2017-03-10 11:00:00,32.91,32.91,32.51,32.8,105657.0,31.2854,31.2854,30.9051,31.1808,105657.0
2017-03-10 11:30:00,32.8,32.97,32.78,32.96,67304.0,31.1808,31.3424,31.1618,31.3329,67304.0
2017-03-10 12:00:00,32.97,33.06,32.9,32.93,61097.0,31.3424,31.428,31.2759,31.3044,61097.0
2017-03-10 12:30:00,32.93,32.96,32.77,32.88,101409.0,31.3044,31.3329,31.1523,31.2569,101409.0
2017-03-10 13:00:00,32.9,32.91,32.79,32.85,49837.0,31.2759,31.2854,31.1713,31.2283,49837.0
2017-03-10 13:30:00,32.86,33.03,32.81,32.97,54638.0,31.2378,31.3995,31.1903,31.3424,54638.0
2017-03-10 14:00:00,32.98,33.0,32.92,32.99,77477.0,31.3519,31.3709,31.2949,31.3614,77477.0
2017-03-10 14:30:00,32.99,33.04,32.95,32.99,95495.0,31.3614,31.409,31.3234,31.3614,95495.0
2017-03-10 15:00:00,32.99,33.01,32.94,33.0,143530.0,31.3614,31.3804,31.3139,31.3709,143530.0
2017-03-10 15:30:00,33.0,33.11,32.95,33.04,303424.0,31.3709,31.4755,31.3234,31.409,303424.0
2017-03-13 09:30:00,33.07,33.37,33.01,33.11,51448.0,31.4375,31.7227,31.3804,31.4755,51448.0
2017-03-13 10:00:00,33.06,33.18,32.92,33.13,57682.0,31.428,31.542,31.2949,31.4945,57682.0
2017-03-13 10:30:00,33.15,33.25,33.08,33.21,41596.0,31.5135,31.6086,31.447,31.5706,41596.0
2017-03-13 11:00:00,33.2,33.21,32.82,32.96,61373.0,31.5611,31.5706,31.1998,31.3329,61373.0
2017-03-13 11:30:00,32.97,33.19,32.97,33.02,37219.0,31.3424,31.5516,31.3424,31.3899,37219.0
2017-03-13 12:00:00,33.02,33.14,32.92,32.97,35731.0,31.3899,31.504,31.2949,31.3424,35731.0
2017-03-13 12:30:00,32.99,33.1,32.96,33.05,33624.0,31.3614,31.466,31.3329,31.4185,33624.0
2017-03-13 13:00:00,33.05,33.13,32.96,32.97,21855.0,31.4185,31.4945,31.3329,31.3424,21855.0
2017-03-13 13:30:00,32.95,33.04,32.88,32.92,84322.0,31.3234,31.409,31.2569,31.2949,84322.0
2017-03-13 14:00:00,32.93,32.95,32.87,32.92,48520.0,31.3044,31.3234,31.2474,31.2949,48520.0
2017-03-13 14:30:00,32.92,33.01,32.86,32.87,52899.0,31.2949,31.3804,31.2378,31.2474,52899.0
2017-03-13 15:00:00,32.87,32.95,32.82,32.86,55744.0,31.2474,31.3234,31.1998,31.2378,55744.0
2017-03-13 15:30:00,32.86,32.88,32.8,32.83,179452.0,31.2378,31.2569,31.1808,31.2093,179452.0
2017-03-14 09:30:00,32.74,32.75,32.17,32.22,111613.0,31.1238,31.1333,30.5819,30.6294,111613.0
2017-03-14 10:00:00,32.21,32.31,32.06,32.24,120267.0,30.6199,30.715,30.4773,30.6485,120267.0
2017-03-14 10:30:00,32.22,32.5,32.18,32.5,55936.0,30.6294,30.8956,30.5914,30.8956,55936.0
2017-03-14 11:00:00,32.48,32.58,32.34,32.49,90307.0,30.8766,30.9717,30.7435,30.8861,90307.0
2017-03-14 11:30:00,32.53,32.6,32.47,32.53,30612.0,30.9241,30.9907,30.8671,30.9241,30612.0
2017-03-14 12:00:00,32.53,32.57,32.4,32.41,21836.0,30.9241,30.9622,30.8006,30.8101,21836.0
2017-03-14 12:30:00,32.42,32.5,32.37,32.5,25661.0,30.8196,30.8956,30.772,30.8956,25661.0
2017-03-14 13:00:00,32.51,32.57,32.46,32.52,18703.0,30.9051,30.9622,30.8576,30.9146,18703.0
2017-03-14 13:30:00,32.52,32.56,32.42,32.44,20138.0,30.9146,30.9527,30.8196,30.8386,20138.0
2017-03-14 14:00:00,32.44,32.47,32.35,32.38,26057.0,30.8386,30.8671,30.753,30.7815,26057.0
2017-03-14 14:30:00,32.37,32.46,32.36,32.42,36132.0,30.772,30.8576,30.7625,30.8196,36132.0
2017-03-14 15:00:00,32.42,32.6,32.42,32.58,47661.0,30.8196,30.9907,30.8196,30.9717,47661.0
2017-03-14 15:30:00,32.58,32.61,32.47,32.51,160811.0,30.9717,31.0002,30.8671,30.9051,160811.0
2017-03-15 09:30:00,32.82,33.55,32.82,33.23,112617.0,31.1998,31.8938,31.1998,31.5896,112617.0
2017-03-15 10:00:00,33.2,33.4,33.12,33.35,80740.0,31.5611,31.7512,31.485,31.7037,80740.0
2017-03-15 10:30:00,33.35,33.58,33.25,33.55,91085.0,31.7037,31.9223,31.6086,31.8938,91085.0
2017-03-15 11:00:00,33.55,33.63,33.44,33.47,46046.0,31.8938,31.9698,31.7892,31.8177,46046.0
2017-03-15 11:30:00,33.45,33.5,33.36,33.49,59788.0,31.7987,31.8463,31.7132,31.8367,59788.0
2017-03-15 12:00:00,33.52,33.72,33.5,33.69,30410.0,31.8653,32.0554,31.8463,32.0269,30410.0
2017-03-15 12:30:00,33.68,33.72,33.6,33.65,25550.0,32.0174,32.0554,31.9413,31.9888,25550.0
2017-03-15 13:00:00,33.64,33.69,33.52,33.59,43483.0,31.9793,32.0269,31.8653,31.9318,43483.0
2017-03-15 13:30:00,33.57,33.82,33.54,33.82,59817.0,31.9128,32.1505,31.8843,32.1505,59817.0
2017-03-15 14:00:00,33.85,34.21,33.83,33.87,111622.0,32.179,32.5212,32.16,32.198,111622.0
2017-03-15 14:30:00,33.86,34.01,33.79,33.95,50409.0,32.1885,32.3311,32.1219,32.274,50409.0
2017-03-15 15:00:00,33.96,34.14,33.95,34.13,71700.0,32.2835,32.4547,32.274,32.4452,71700.0
2017-03-15 15:30:00,34.13,34.17,33.93,33.95,191242.0,32.4452,32.4832,32.255,32.274,191242.0
2017-03-16 09:30:00,34.08,34.61,33.95,34.53,61942.0,32.3976,32.9015,32.274,32.8254,61942.0
2017-03-16 10:00:00,34.53,34.54,34.15,34.36,65158.0,32.8254,32.8349,32.4642,32.6638,65158.0
2017-03-16 10:30:00,34.38,34.54,34.3,34.3,60882.0,32.6828,32.8349,32.6068,32.6068,60882.0
2017-03-16 11:00:00,34.32,34.35,34.02,34.14,51552.0,32.6258,32.6543,32.3406,32.4547,51552.0
2017-03-16 11:30:00,34.13,34.18,34.06,34.13,41777.0,32.4452,32.4927,32.3786,32.4452,41777.0
2017-03-16 12:00:00,34.12,34.22,33.96,34.13,45945.0,32.4356,32.5307,32.2835,32.4452,45945.0
2017-03-16 12:30:00,34.15,34.21,34.13,34.17,26186.0,32.4642,32.5212,32.4452,32.4832,26186.0
2017-03-16 13:00:00,34.17,34.17,34.01,34.13,28228.0,32.4832,32.4832,32.3311,32.4452,28228.0
2017-03-16 13:30:00,34.12,34.32,34.12,34.23,44804.0,32.4356,32.6258,32.4356,32.5402,44804.0
2017-03-16 14:00:00,34.23,34.24,34.16,34.21,43173.0,32.5402,32.5497,32.4737,32.5212,43173.0
2017-03-16 14:30:00,34.2,34.23,34.04,34.06,41847.0,32.5117,32.5402,32.3596,32.3786,41847.0
2017-03-16 15:00:00,34.06,34.17,34.04,34.12,64806.0,32.3786,32.4832,32.3596,32.4356,64806.0
2017-03-16 15:30:00,34.12,34.29,34.11,34.27,220018.0,32.4356,32.5973,32.4261,32.5782,220018.0
2017-03-17 09:30:00,34.02,34.28,33.56,33.58,227511.0,32.3406,32.5877,31.9033,31.9223,227511.0
2017-03-17 10:00:00,33.58,33.7,33.38,33.48,268356.0,31.9223,32.0364,31.7322,31.8272,268356.0
2017-03-17 10:30:00,33.51,33.67,33.41,33.65,87094.0,31.8558,32.0079,31.7607,31.9888,87094.0
2017-03-17 11:00:00,33.65,33.65,33.39,33.46,83207.0,31.9888,31.9888,31.7417,31.8082,83207.0
2017-03-17 11:30:00,33.45,33.56,33.39,33.44,118208.0,31.7987,31.9033,31.7417,31.7892,118208.0
2017-03-17 12:00:00,33.42,33.55,33.42,33.51,57096.0,31.7702,31.8938,31.7702,31.8558,57096.0
2017-03-17 12:30:00,33.51,33.62,33.49,33.52,31441.0,31.8558,31.9603,31.8367,31.8653,31441.0
2017-03-17 13:00:00,33.52,33.53,33.41,33.41,87143.0,31.8653,31.8748,31.7607,31.7607,87143.0
2017-03-17 13:30:00,33.41,33.45,33.34,33.36,54422.0,31.7607,31.7987,31.6941,31.7132,54422.0
2017-03-17 14:00:00,33.36,33.39,33.14,33.19,167470.0,31.7132,31.7417,31.504,31.5516,167470.0
2017-03-17 14:30:00,33.16,33.2,33.02,33.06,105322.0,31.523,31.5611,31.3899,31.428,105322.0
2017-03-17 15:00:00,33.06,33.07,32.82,32.83,118286.0,31.428,31.4375,31.1998,31.2093,118286.0
2017-03-17 15:30:00,32.82,32.89,32.68,32.7,529572.0,31.1998,31.2664,31.0667,31.0857,529572.0
2017-03-20 09:30:00,32.72,32.75,31.96,32.06,168289.0,31.1048,31.1333,30.3823,30.4773,168289.0
2017-03-20 10:00:00,32.03,32.5,32.03,32.1,151671.0,30.4488,30.8956,30.4488,30.5154,151671.0
2017-03-20 10:30:00,32.13,32.22,32.03,32.04,84177.0,30.5439,30.6294,30.4488,30.4583,84177.0
2017-03-20 11:00:00,32.04,32.13,31.95,32.05,191439.0,30.4583,30.5439,30.3728,30.4678,191439.0
2017-03-20 11:30:00,32.05,32.16,31.96,32.04,58356.0,30.4678,30.5724,30.3823,30.4583,58356.0
2017-03-20 12:00:00,32.05,32.08,31.99,32.07,48677.0,30.4678,30.4963,30.4108,30.4868,48677.0
2017-03-20 12:30:00,32.07,32.1,31.89,31.93,43770.0,30.4868,30.5154,30.3157,30.3538,43770.0
2017-03-20 13:00:00,31.93,32.02,31.91,31.92,80658.0,30.3538,30.4393,30.3347,30.3442,80658.0
2017-03-20 13:30:00,31.93,32.01,31.86,31.99,131310.0,30.3538,30.4298,30.2872,30.4108,131310.0
2017-03-20 14:00:00,31.99,32.04,31.87,31.9,118747.0,30.4108,30.4583,30.2967,30.3252,118747.0
2017-03-20 14:30:00,31.9,31.93,31.77,31.9,150047.0,30.3252,30.3538,30.2017,30.3252,150047.0
2017-03-20 15:00:00,31.9,32.04,31.89,32.03,119414.0,30.3252,30.4583,30.3157,30.4488,119414.0
2017-03-20 15:30:00,32.03,32.11,32.0,32.03,246359.0,30.4488,30.5249,30.4203,30.4488,246359.0
2017-03-21 09:30:00,32.28,32.28,30.71,30.86,339011.0,30.6865,30.6865,29.194,29.3366,339011.0
2017-03-21 10:00:00,30.87,30.96,29.75,29.81,747186.0,29.3461,29.4316,28.2814,28.3384,747186.0
2017-03-21 10:30:00,29.81,29.98,29.38,29.46,655757.0,28.3384,28.5,27.9296,28.0057,655757.0
2017-03-21 11:00:00,29.47,29.49,29.09,29.28,347948.0,28.0152,28.0342,27.654,27.8346,347948.0
2017-03-21 11:30:00,29.25,29.58,28.99,29.56,394703.0,27.8061,28.1198,27.5589,28.1008,394703.0
2017-03-21 12:00:00,29.56,29.81,29.47,29.61,450784.0,28.1008,28.3384,28.0152,28.1483,450784.0
2017-03-21 12:30:00,29.61,29.69,29.4,29.48,175553.0,28.1483,28.2243,27.9486,28.0247,175553.0
2017-03-21 13:00:00,29.5,29.76,29.39,29.69,236967.0,28.0437,28.2909,27.9391,28.2243,236967.0
2017-03-21 13:30:00,29.68,29.71,29.32,29.32,242492.0,28.2148,28.2433,27.8726,27.8726,242492.0
2017-03-21 14:00:00,29.3,29.43,29.2,29.29,153005.0,27.8536,27.9772,27.7585,27.8441,153005.0
2017-03-21 14:30:00,29.29,29.57,29.25,29.5,255262.0,27.8441,28.1103,27.8061,28.0437,255262.0
2017-03-21 15:00:00,29.52,29.8,29.47,29.57,357568.0,28.0627,28.3289,28.0152,28.1103,357568.0
2017-03-21 15:30:00,29.56,29.63,29.49,29.55,662878.0,28.1008,28.1673,28.0342,28.0912,662878.0
2017-03-22 09:30:00,29.5,29.93,29.13,29.5,192639.0,28.0437,28.4525,27.692,28.0437,192639.0
2017-03-22 10:00:00,29.51,29.6,29.31,29.34,126168.0,28.0532,28.1388,27.8631,27.8916,126168.0
2017-03-22 10:30:00,29.34,29.54,29.24,29.33,98330.0,27.8916,28.0817,27.7965,27.8821,98330.0
2017-03-22 11:00:00,29.34,29.46,29.22,29.33,127030.0,27.8916,28.0057,27.7775,27.8821,127030.0
2017-03-22 11:30:00,29.33,29.44,29.22,29.38,207847.0,27.8821,27.9867,27.7775,27.9296,207847.0
2017-03-22 12:00:00,29.38,29.39,29.15,29.19,103609.0,27.9296,27.9391,27.711,27.749,103609.0
2017-03-22 12:30:00,29.19,29.28,29.12,29.2,79366.0,27.749,27.8346,27.6825,27.7585,79366.0
2017-03-22 13:00:00,29.2,29.44,29.17,29.44,108817.0,27.7585,27.9867,27.73,27.9867,108817.0
2017-03-22 13:30:00,29.42,29.54,29.27,29.32,262773.0,27.9677,28.0817,27.8251,27.8726,262773.0
2017-03-22 14:00:00,29.32,29.38,29.31,29.33,172790.0,27.8726,27.9296,27.8631,27.8821,172790.0
2017-03-22 14:30:00,29.34,29.43,29.3,29.4,310173.0,27.8916,27.9772,27.8536,27.9486,310173.0
2017-03-22 15:00:00,29.39,29.43,29.27,29.27,190357.0,27.9391,27.9772,27.8251,27.8251,190357.0
2017-03-22 15:30:00,29.27,29.36,29.15,29.32,386435.0,27.8251,27.9106,27.711,27.8726,386435.0
2017-03-23 09:30:00,29.26,29.5,28.66,28.83,149951.0,27.8156,28.0437,27.2452,27.4068,149951.0
2017-03-23 10:00:00,28.84,29.0,28.63,28.69,120964.0,27.4163,27.5684,27.2167,27.2737,120964.0
2017-03-23 10:30:00,28.7,29.16,28.69,28.91,87556.0,27.2832,27.7205,27.2737,27.4828,87556.0
2017-03-23 11:00:00,28.9,28.97,28.79,28.92,109274.0,27.4733,27.5399,27.3688,27.4923,109274.0
2017-03-23 11:30:00,28.89,28.97,28.78,28.81,85403.0,27.4638,27.5399,27.3593,27.3878,85403.0
2017-03-23 12:00:00,28.82,28.9,28.81,28.86,50916.0,27.3973,27.4733,27.3878,27.4353,50916.0
2017-03-23 12:30:00,28.86,28.99,28.83,28.98,41117.0,27.4353,27.5589,27.4068,27.5494,41117.0
2017-03-23 13:00:00,28.98,28.99,28.77,28.77,56169.0,27.5494,27.5589,27.3498,27.3498,56169.0
2017-03-23 13:30:00,28.79,28.87,28.69,28.81,67935.0,27.3688,27.4448,27.2737,27.3878,67935.0
2017-03-23 14:00:00,28.8,28.8,28.53,28.59,109912.0,27.3783,27.3783,27.1216,27.1786,109912.0
2017-03-23 14:30:00,28.59,28.64,28.5,28.58,194952.0,27.1786,27.2262,27.0931,27.1691,194952.0
2017-03-23 15:00:00,28.57,28.71,28.47,28.5,156550.0,27.1596,27.2927,27.0646,27.0931,156550.0
2017-03-23 15:30:00,28.51,28.68,28.44,28.54,363373.0,27.1026,27.2642,27.036,27.1311,363373.0
2017-03-24 09:30:00,28.56,28.9,28.31,28.51,162965.0,27.1501,27.4733,26.9125,27.1026,162965.0
2017-03-24 10:00:00,28.51,28.66,28.39,28.64,129744.0,27.1026,27.2452,26.9885,27.2262,129744.0
2017-03-24 10:30:00,28.63,28.7,28.49,28.53,105905.0,27.2167,27.2832,27.0836,27.1216,105905.0
2017-03-24 11:00:00,28.55,28.61,28.46,28.55,302310.0,27.1406,27.1976,27.0551,27.1406,302310.0
2017-03-24 11:30:00,28.54,28.56,28.4,28.45,357159.0,27.1311,27.1501,26.998,27.0455,357159.0
2017-03-24 12:00:00,28.45,28.48,28.17,28.32,214204.0,27.0455,27.0741,26.7794,26.922,214204.0
2017-03-24 12:30:00,28.31,28.33,28.1,28.24,108301.0,26.9125,26.9315,26.7128,26.8459,108301.0
2017-03-24 13:00:00,28.23,28.33,28.21,28.33,68216.0,26.8364,26.9315,26.8174,26.9315,68216.0
2017-03-24 13:30:00,28.34,28.41,28.29,28.29,146569.0,26.941,27.0075,26.8934,26.8934,146569.0
2017-03-24 14:00:00,28.31,28.36,28.19,28.21,80339.0,26.9125,26.96,26.7984,26.8174,80339.0
2017-03-24 14:30:00,28.21,28.29,28.15,28.2,122615.0,26.8174,26.8934,26.7604,26.8079,122615.0
2017-03-24 15:00:00,28.2,28.4,28.13,28.4,154452.0,26.8079,26.998,26.7413,26.998,154452.0
2017-03-24 15:30:00,28.39,28.6,28.3,28.47,288774.0,26.9885,27.1881,26.903,27.0646,288774.0
2017-03-27 09:30:00,27.71,28.21,27.36,27.9,333008.0,26.3421,26.8174,26.0094,26.5227,333008.0
2017-03-27 10:00:00,27.92,27.97,27.58,27.87,227701.0,26.5417,26.5892,26.2185,26.4942,227701.0
2017-03-27 10:30:00,27.88,28.16,27.82,28.09,126703.0,26.5037,26.7699,26.4466,26.7033,126703.0
2017-03-27 11:00:00,28.09,28.11,27.95,28.11,113549.0,26.7033,26.7223,26.5702,26.7223,113549.0
2017-03-27 11:30:00,28.12,28.18,28.01,28.04,108011.0,26.7318,26.7889,26.6273,26.6558,108011.0
2017-03-27 12:00:00,28.04,28.35,28.02,28.32,224575.0,26.6558,26.9505,26.6368,26.922,224575.0
2017-03-27 12:30:00,28.31,28.37,28.2,28.35,120878.0,26.9125,26.9695,26.8079,26.9505,120878.0
2017-03-27 13:00:00,28.35,28.44,28.31,28.41,112642.0,26.9505,27.036,26.9125,27.0075,112642.0
2017-03-27 13:30:00,28.39,28.4,28.2,28.21,86573.0,26.9885,26.998,26.8079,26.8174,86573.0
2017-03-27 14:00:00,28.2,28.25,28.05,28.12,126576.0,26.8079,26.8554,26.6653,26.7318,126576.0
2017-03-27 14:30:00,28.14,28.36,28.11,28.36,125999.0,26.7509,26.96,26.7223,26.96,125999.0
2017-03-27 15:00:00,28.37,28.42,28.17,28.19,160049.0,26.9695,27.017,26.7794,26.7984,160049.0
2017-03-27 15:30:00,28.2,28.32,28.18,28.23,360014.0,26.8079,26.922,26.7889,26.8364,360014.0
2017-03-28 09:30:00,28.16,28.38,28.03,28.21,97257.0,26.7699,26.979,26.6463,26.8174,97257.0
2017-03-28 10:00:00,28.23,28.56,28.23,28.55,115697.0,26.8364,27.1501,26.8364,27.1406,115697.0
2017-03-28 10:30:00,28.55,28.79,28.42,28.79,54234.0,27.1406,27.3688,27.017,27.3688,54234.0
2017-03-28 11:00:00,28.78,28.94,28.67,28.67,78875.0,27.3593,27.5114,27.2547,27.2547,78875.0
2017-03-28 11:30:00,28.67,28.71,28.52,28.52,76581.0,27.2547,27.2927,27.1121,27.1121,76581.0
2017-03-28 12:00:00,28.52,28.63,28.45,28.63,52207.0,27.1121,27.2167,27.0455,27.2167,52207.0
2017-03-28 12:30:00,28.64,28.65,28.46,28.53,65624.0,27.2262,27.2357,27.0551,27.1216,65624.0
2017-03-28 13:00:00,28.53,28.69,28.52,28.59,48697.0,27.1216,27.2737,27.1121,27.1786,48697.0
2017-03-28 13:30:00,28.58,28.83,28.5,28.75,163969.0,27.1691,27.4068,27.0931,27.3307,163969.0
2017-03-28 14:00:00,28.76,28.76,28.62,28.66,76126.0,27.3402,27.3402,27.2072,27.2452,76126.0
2017-03-28 14:30:00,28.66,28.74,28.61,28.68,66112.0,27.2452,27.3212,27.1976,27.2642,66112.0
2017-03-28 15:00:00,28.68,28.79,28.61,28.67,121087.0,27.2642,27.3688,27.1976,27.2547,121087.0
2017-03-28 15:30:00,28.69,28.71,28.58,28.6,377400.0,27.2737,27.2927,27.1691,27.1881,377400.0
2017-03-29 09:30:00,28.27,28.69,28.27,28.52,156127.0,26.8744,27.2737,26.8744,27.1121,156127.0
2017-03-29 10:00:00,28.55,28.57,28.25,28.51,105912.0,27.1406,27.1596,26.8554,27.1026,105912.0
2017-03-29 10:30:00,28.5,28.73,28.49,28.58,128510.0,27.0931,27.3117,27.0836,27.1691,128510.0
2017-03-29 11:00:00,28.59,28.66,28.53,28.66,190565.0,27.1786,27.2452,27.1216,27.2452,190565.0
2017-03-29 11:30:00,28.64,28.82,28.62,28.82,149181.0,27.2262,27.3973,27.2072,27.3973,149181.0
2017-03-29 12:00:00,28.82,28.98,28.81,28.92,82665.0,27.3973,27.5494,27.3878,27.4923,82665.0
2017-03-29 12:30:00,28.91,28.92,28.79,28.91,80389.0,27.4828,27.4923,27.3688,27.4828,80389.0
2017-03-29 13:00:00,28.9,29.07,28.88,29.06,75397.0,27.4733,27.6349,27.4543,27.6254,75397.0
2017-03-29 13:30:00,29.05,29.17,29.03,29.17,168939.0,27.6159,27.73,27.5969,27.73,168939.0
2017-03-29 14:00:00,29.17,29.2,28.98,29.08,194720.0,27.73,27.7585,27.5494,27.6444,194720.0
2017-03-29 14:30:00,29.08,29.13,29.02,29.09,61607.0,27.6444,27.692,27.5874,27.654,61607.0
2017-03-29 15:00:00,29.07,29.09,28.97,28.99,88974.0,27.6349,27.654,27.5399,27.5589,88974.0
2017-03-29 15:30:00,29.0,29.13,28.9,29.1,371928.0,27.5684,27.692,27.4733,27.6635,371928.0
2017-03-30 09:30:00,29.07,29.72,29.07,29.66,190248.0,27.6349,28.2529,27.6349,28.1958,190248.0
2017-03-30 10:00:00,29.65,29.66,29.29,29.36,84224.0,28.1863,28.1958,27.8441,27.9106,84224.0
2017-03-30 10:30:00,29.35,29.42,29.31,29.41,151847.0,27.9011,27.9677,27.8631,27.9582,151847.0
2017-03-30 11:00:00,29.42,29.57,29.42,29.46,105646.0,27.9677,28.1103,27.9677,28.0057,105646.0
2017-03-30 11:30:00,29.46,29.53,29.37,29.4,63120.0,28.0057,28.0722,27.9201,27.9486,63120.0
2017-03-30 12:00:00,29.41,29.41,29.27,29.27,74301.0,27.9582,27.9582,27.8251,27.8251,74301.0
2017-03-30 12:30:00,29.27,29.28,29.11,29.12,75049.0,27.8251,27.8346,27.673,27.6825,75049.0
2017-03-30 13:00:00,29.13,29.34,29.11,29.26,45137.0,27.692,27.8916,27.673,27.8156,45137.0
2017-03-30 13:30:00,29.27,29.47,29.25,29.43,117173.0,27.8251,28.0152,27.8061,27.9772,117173.0
2017-03-30 14:00:00,29.44,29.48,29.34,29.45,100144.0,27.9867,28.0247,27.8916,27.9962,100144.0
2017-03-30 14:30:00,29.45,29.53,29.36,29.36,75800.0,27.9962,28.0722,27.9106,27.9106,75800.0
2017-03-30 15:00:00,29.37,29.56,29.37,29.45,124871.0,27.9201,28.1008,27.9201,27.9962,124871.0
2017-03-30 15:30:00,29.44,29.48,29.41,29.42,191132.0,27.9867,28.0247,27.9582,27.9677,191132.0
2017-03-31 09:30:00,29.38,29.89,29.37,29.66,236964.0,27.9296,28.4145,27.9201,28.1958,236964.0
2017-03-31 10:00:00,29.7,29.76,29.41,29.48,124997.0,28.2338,28.2909,27.9582,28.0247,124997.0
2017-03-31 10:30:00,29.48,29.65,29.46,29.5,99217.0,28.0247,28.1863,28.0057,28.0437,99217.0
2017-03-31 11:00:00,29.49,29.6,29.45,29.46,71402.0,28.0342,28.1388,27.9962,28.0057,71402.0
2017-03-31 11:30:00,29.45,29.54,29.36,29.37,79185.0,27.9962,28.0817,27.9106,27.9201,79185.0
2017-03-31 12:00:00,29.38,29.47,29.3,29.47,55971.0,27.9296,28.0152,27.8536,28.0152,55971.0
2017-03-31 12:30:00,29.45,29.52,29.34,29.36,84386.0,27.9962,28.0627,27.8916,27.9106,84386.0
2017-03-31 13:00:00,29.37,29.54,29.36,29.49,88988.0,27.9201,28.0817,27.9106,28.0342,88988.0
2017-03-31 13:30:00,29.49,29.52,29.38,29.4,49400.0,28.0342,28.0627,27.9296,27.9486,49400.0
2017-03-31 14:00:00,29.4,29.49,29.34,29.43,88076.0,27.9486,28.0342,27.8916,27.9772,88076.0
2017-03-31 14:30:00,29.42,29.47,29.37,29.43,79919.0,27.9677,28.0152,27.9201,27.9772,79919.0
2017-03-31 15:00:00,29.43,29.69,29.42,29.69,144687.0,27.9772,28.2243,27.9677,28.2243,144687.0
2017-03-31 15:30:00,29.69,29.77,29.57,29.59,470791.0,28.2243,28.3004,28.1103,28.1293,470791.0
2017-04-03 09:30:00,29.53,29.76,29.21,29.4,268949.0,28.0722,28.2909,27.768,27.9486,268949.0
2017-04-03 10:00:00,29.4,29.41,28.74,28.77,226614.0,27.9486,27.9582,27.3212,27.3498,226614.0
2017-04-03 10:30:00,28.78,28.83,28.6,28.6,132918.0,27.3593,27.4068,27.1881,27.1881,132918.0
2017-04-03 11:00:00,28.58,28.76,28.56,28.66,110808.0,27.1691,27.3402,27.1501,27.2452,110808.0
2017-04-03 11:30:00,28.64,28.71,28.41,28.54,142627.0,27.2262,27.2927,27.0075,27.1311,142627.0
2017-04-03 12:00:00,28.56,28.56,28.26,28.41,146669.0,27.1501,27.1501,26.8649,27.0075,146669.0
2017-04-03 12:30:00,28.41,28.46,28.33,28.33,160684.0,27.0075,27.0551,26.9315,26.9315,160684.0
2017-04-03 13:00:00,28.33,28.48,28.3,28.38,114906.0,26.9315,27.0741,26.903,26.979,114906.0
2017-04-03 13:30:00,28.39,28.42,28.19,28.19,155589.0,26.9885,27.017,26.7984,26.7984,155589.0
2017-04-03 14:00:00,28.19,28.36,28.04,28.34,154929.0,26.7984,26.96,26.6558,26.941,154929.0
2017-04-03 14:30:00,28.32,28.37,28.11,28.15,219185.0,26.922,26.9695,26.7223,26.7604,219185.0
2017-04-03 15:00:00,28.16,28.19,28.03,28.04,257786.0,26.7699,26.7984,26.6463,26.6558,257786.0
2017-04-03 15:30:00,28.03,28.04,27.87,27.95,578103.0,26.6463,26.6558,26.4942,26.5702,578103.0
2017-04-04 09:30:00,28.0,28.09,27.38,27.63,153426.0,26.6178,26.7033,26.0284,26.266,153426.0
2017-04-04 10:00:00,27.58,27.67,27.43,27.43,148581.0,26.2185,26.3041,26.0759,26.0759,148581.0
2017-04-04 10:30:00,27.47,27.56,27.41,27.53,68724.0,26.1139,26.1995,26.0569,26.171,68724.0
2017-04-04 11:00:00,27.53,27.6,27.47,27.51,49114.0,26.171,26.2375,26.1139,26.152,49114.0
2017-04-04 11:30:00,27.52,27.77,27.49,27.57,147739.0,26.1615,26.3991,26.1329,26.209,147739.0
2017-04-04 12:00:00,27.57,27.64,27.45,27.54,60724.0,26.209,26.2755,26.0949,26.1805,60724.0
2017-04-04 12:30:00,27.53,27.54,27.43,27.47,56536.0,26.171,26.1805,26.0759,26.1139,56536.0
2017-04-04 13:00:00,27.46,27.55,27.4,27.52,73708.0,26.1044,26.19,26.0474,26.1615,73708.0
2017-04-04 13:30:00,27.51,27.62,27.49,27.53,115021.0,26.152,26.2565,26.1329,26.171,115021.0
2017-04-04 14:00:00,27.55,27.65,27.5,27.62,61470.0,26.19,26.285,26.1424,26.2565,61470.0
2017-04-04 14:30:00,27.63,27.79,27.59,27.76,199675.0,26.266,26.4181,26.228,26.3896,199675.0
2017-04-04 15:00:00,27.76,27.99,27.75,27.96,236578.0,26.3896,26.6083,26.3801,26.5797,236578.0
2017-04-04 15:30:00,27.97,28.0,27.88,27.93,313177.0,26.5892,26.6178,26.5037,26.5512,313177.0
2017-04-05 09:30:00,27.91,28.37,27.9,28.2,345210.0,26.5322,26.9695,26.5227,26.8079,345210.0
2017-04-05 10:00:00,28.19,28.24,27.89,28.14,110132.0,26.7984,26.8459,26.5132,26.7509,110132.0
2017-04-05 10:30:00,28.1,28.17,27.96,28.03,166860.0,26.7128,26.7794,26.5797,26.6463,166860.0
2017-04-05 11:00:00,28.01,28.02,27.82,27.88,154826.0,26.6273,26.6368,26.4466,26.5037,154826.0
2017-04-05 11:30:00,27.87,28.1,27.85,28.02,98262.0,26.4942,26.7128,26.4752,26.6368,98262.0
2017-04-05 12:00:00,28.03,28.09,27.98,28.05,52890.0,26.6463,26.7033,26.5987,26.6653,52890.0
2017-04-05 12:30:00,28.04,28.19,28.02,28.19,52033.0,26.6558,26.7984,26.6368,26.7984,52033.0
2017-04-05 13:00:00,28.17,28.33,28.16,28.28,128222.0,26.7794,26.9315,26.7699,26.8839,128222.0
2017-04-05 13:30:00,28.28,28.29,28.19,28.21,135925.0,26.8839,26.8934,26.7984,26.8174,135925.0
2017-04-05 14:00:00,28.21,28.23,27.99,28.0,85052.0,26.8174,26.8364,26.6083,26.6178,85052.0
2017-04-05 14:30:00,28.0,28.0,27.63,27.66,296759.0,26.6178,26.6178,26.266,26.2945,296759.0
2017-04-05 15:00:00,27.65,27.72,27.22,27.35,231174.0,26.285,26.3516,25.8763,25.9998,231174.0
2017-04-05 15:30:00,27.35,27.37,27.03,27.1,494102.0,25.9998,26.0189,25.6956,25.7622,494102.0
2017-04-06 09:30:00,27.13,27.27,26.51,26.79,684990.0,25.7907,25.9238,25.2013,25.4675,684990.0
2017-04-06 10:00:00,26.79,27.2,26.77,27.2,394891.0,25.4675,25.8573,25.4485,25.8573,394891.0
2017-04-06 10:30:00,27.2,27.43,27.08,27.14,100028.0,25.8573,26.0759,25.7432,25.8002,100028.0
2017-04-06 11:00:00,27.15,27.57,27.07,27.52,137844.0,25.8097,26.209,25.7337,26.1615,137844.0
2017-04-06 11:30:00,27.52,27.59,27.4,27.49,55913.0,26.1615,26.228,26.0474,26.1329,55913.0
2017-04-06 12:00:00,27.5,27.58,27.44,27.54,54605.0,26.1424,26.2185,26.0854,26.1805,54605.0
2017-04-06 12:30:00,27.54,27.55,27.39,27.5,30853.0,26.1805,26.19,26.0379,26.1424,30853.0
2017-04-06 13:00:00,27.5,27.67,27.47,27.61,51528.0,26.1424,26.3041,26.1139,26.247,51528.0
2017-04-06 13:30:00,27.6,27.71,27.55,27.61,122839.0,26.2375,26.3421,26.19,26.247,122839.0
2017-04-06 14:00:00,27.62,27.63,27.34,27.36,89124.0,26.2565,26.266,25.9903,26.0094,89124.0
2017-04-06 14:30:00,27.35,27.64,27.33,27.5,251634.0,25.9998,26.2755,25.9808,26.1424,251634.0
2017-04-06 15:00:00,27.51,27.65,27.44,27.6,146745.0,26.152,26.285,26.0854,26.2375,146745.0
2017-04-06 15:30:00,27.61,27.7,27.54,27.66,372074.0,26.247,26.3326,26.1805,26.2945,372074.0
2017-04-07 09:30:00,27.64,28.37,27.5,28.27,443096.0,26.2755,26.9695,26.1424,26.8744,443096.0
2017-04-07 10:00:00,28.27,28.43,28.14,28.19,221643.0,26.8744,27.0265,26.7509,26.7984,221643.0
2017-04-07 10:30:00,28.17,28.2,27.8,27.88,174294.0,26.7794,26.8079,26.4276,26.5037,174294.0
2017-04-07 11:00:00,27.87,27.94,27.59,27.75,137120.0,26.4942,26.5607,26.228,26.3801,137120.0
2017-04-07 11:30:00,27.75,27.8,27.52,27.59,149620.0,26.3801,26.4276,26.1615,26.228,149620.0
2017-04-07 12:00:00,27.6,27.73,27.58,27.62,72902.0,26.2375,26.3611,26.2185,26.2565,72902.0
2017-04-07 12:30:00,27.61,27.9,27.61,27.88,69730.0,26.247,26.5227,26.247,26.5037,69730.0
2017-04-07 13:00:00,27.88,27.92,27.72,27.77,69145.0,26.5037,26.5417,26.3516,26.3991,69145.0
2017-04-07 13:30:00,27.78,27.83,27.63,27.64,58100.0,26.4086,26.4562,26.266,26.2755,58100.0
2017-04-07 14:00:00,27.65,27.69,27.48,27.49,89244.0,26.285,26.3231,26.1234,26.1329,89244.0
2017-04-07 14:30:00,27.49,27.55,27.42,27.43,97142.0,26.1329,26.19,26.0664,26.0759,97142.0
2017-04-07 15:00:00,27.41,27.54,27.36,27.47,152310.0,26.0569,26.1805,26.0094,26.1139,152310.0
2017-04-07 15:30:00,27.47,27.53,27.37,27.49,296277.0,26.1139,26.171,26.0189,26.1329,296277.0
2017-04-10 09:30:00,27.6,28.66,27.31,28.6,288934.0,26.2375,27.2452,25.9618,27.1881,288934.0
2017-04-10 10:00:00,28.61,28.79,28.5,28.64,195456.0,27.1976,27.3688,27.0931,27.2262,195456.0
2017-04-10 10:30:00,28.64,28.85,28.61,28.68,166225.0,27.2262,27.4258,27.1976,27.2642,166225.0
2017-04-10 11:00:00,28.68,29.06,28.68,28.96,200742.0,27.2642,27.6254,27.2642,27.5304,200742.0
2017-04-10 11:30:00,28.96,28.97,28.6,28.69,150152.0,27.5304,27.5399,27.1881,27.2737,150152.0
2017-04-10 12:00:00,28.7,28.71,28.33,28.38,147402.0,27.2832,27.2927,26.9315,26.979,147402.0
2017-04-10 12:30:00,28.39,28.49,28.34,28.43,111636.0,26.9885,27.0836,26.941,27.0265,111636.0
2017-04-10 13:00:00,28.43,28.64,28.4,28.57,102454.0,27.0265,27.2262,26.998,27.1596,102454.0
2017-04-10 13:30:00,28.58,28.65,28.46,28.53,109562.0,27.1691,27.2357,27.0551,27.1216,109562.0
2017-04-10 14:00:00,28.54,28.56,28.27,28.42,154142.0,27.1311,27.1501,26.8744,27.017,154142.0
2017-04-10 14:30:00,28.42,28.52,28.39,28.46,116153.0,27.017,27.1121,26.9885,27.0551,116153.0
2017-04-10 15:00:00,28.45,28.53,28.37,28.45,139729.0,27.0455,27.1216,26.9695,27.0455,139729.0
2017-04-10 15:30:00,28.45,28.55,28.41,28.45,336499.0,27.0455,27.1406,27.0075,27.0455,336499.0
2017-04-11 09:30:00,28.38,28.55,28.15,28.46,75260.0,26.979,27.1406,26.7604,27.0551,75260.0
2017-04-11 10:00:00,28.45,28.59,28.15,28.34,66802.0,27.0455,27.1786,26.7604,26.941,66802.0
2017-04-11 10:30:00,28.33,28.33,28.07,28.12,96446.0,26.9315,26.9315,26.6843,26.7318,96446.0
2017-04-11 11:00:00,28.13,28.24,28.07,28.15,79350.0,26.7413,26.8459,26.6843,26.7604,79350.0
2017-04-11 11:30:00,28.19,28.44,28.16,28.33,67132.0,26.7984,27.036,26.7699,26.9315,67132.0
2017-04-11 12:00:00,28.33,28.58,28.28,28.5,46453.0,26.9315,27.1691,26.8839,27.0931,46453.0
2017-04-11 12:30:00,28.5,28.77,28.39,28.63,78737.0,27.0931,27.3498,26.9885,27.2167,78737.0
2017-04-11 13:00:00,28.64,28.76,28.45,28.49,195838.0,27.2262,27.3402,27.0455,27.0836,195838.0
2017-04-11 13:30:00,28.52,28.6,28.38,28.46,107248.0,27.1121,27.1881,26.979,27.0551,107248.0
2017-04-11 14:00:00,28.46,28.57,28.43,28.49,64277.0,27.0551,27.1596,27.0265,27.0836,64277.0
2017-04-11 14:30:00,28.48,28.61,28.44,28.57,143694.0,27.0741,27.1976,27.036,27.1596,143694.0
2017-04-11 15:00:00,28.56,28.57,28.41,28.5,138223.0,27.1501,27.1596,27.0075,27.0931,138223.0
2017-04-11 15:30:00,28.5,28.62,28.48,28.54,376456.0,27.0931,27.2072,27.0741,27.1311,376456.0
2017-04-12 09:30:00,28.43,28.55,28.05,28.34,70589.0,27.0265,27.1406,26.6653,26.941,70589.0
2017-04-12 10:00:00,28.32,28.41,28.21,28.21,69163.0,26.922,27.0075,26.8174,26.8174,69163.0
2017-04-12 10:30:00,28.24,28.41,27.85,27.85,186454.0,26.8459,27.0075,26.4752,26.4752,186454.0
2017-04-12 11:00:00,27.85,28.05,27.81,27.97,78026.0,26.4752,26.6653,26.4371,26.5892,78026.0
2017-04-12 11:30:00,27.95,27.96,27.75,27.82,84258.0,26.5702,26.5797,26.3801,26.4466,84258.0
2017-04-12 12:00:00,27.85,27.97,27.81,27.83,59859.0,26.4752,26.5892,26.4371,26.4562,59859.0
2017-04-12 12:30:00,27.85,27.92,27.77,27.79,45095.0,26.4752,26.5417,26.3991,26.4181,45095.0
2017-04-12 13:00:00,27.8,27.91,27.78,27.91,48109.0,26.4276,26.5322,26.4086,26.5322,48109.0
2017-04-12 13:30:00,27.92,28.07,27.85,28.06,57826.0,26.5417,26.6843,26.4752,26.6748,57826.0
2017-04-12 14:00:00,28.07,28.1,27.92,27.94,45817.0,26.6843,26.7128,26.5417,26.5607,45817.0
2017-04-12 14:30:00,27.94,28.0,27.81,27.88,58502.0,26.5607,26.6178,26.4371,26.5037,58502.0
2017-04-12 15:00:00,27.87,27.92,27.76,27.77,90428.0,26.4942,26.5417,26.3896,26.3991,90428.0
2017-04-12 15:30:00,27.79,27.9,27.77,27.88,347596.0,26.4181,26.5227,26.3991,26.5037,347596.0
2017-04-13 09:30:00,27.83,28.14,27.78,27.9,81870.0,26.4562,26.7509,26.4086,26.5227,81870.0
2017-04-13 10:00:00,27.93,28.1,27.87,27.91,75512.0,26.5512,26.7128,26.4942,26.5322,75512.0
2017-04-13 10:30:00,27.91,28.17,27.9,28.08,104862.0,26.5322,26.7794,26.5227,26.6938,104862.0
2017-04-13 11:00:00,28.07,28.27,28.07,28.15,151900.0,26.6843,26.8744,26.6843,26.7604,151900.0
2017-04-13 11:30:00,28.15,28.21,28.03,28.05,60132.0,26.7604,26.8174,26.6463,26.6653,60132.0
2017-04-13 12:00:00,28.03,28.03,27.81,27.88,69872.0,26.6463,26.6463,26.4371,26.5037,69872.0
2017-04-13 12:30:00,27.87,27.91,27.64,27.64,91796.0,26.4942,26.5322,26.2755,26.2755,91796.0
2017-04-13 13:00:00,27.66,27.85,27.64,27.85,39529.0,26.2945,26.4752,26.2755,26.4752,39529.0
2017-04-13 13:30:00,27.85,27.91,27.72,27.8,58392.0,26.4752,26.5322,26.3516,26.4276,58392.0
2017-04-13 14:00:00,27.82,28.08,27.8,28.07,44113.0,26.4466,26.6938,26.4276,26.6843,44113.0
2017-04-13 14:30:00,28.05,28.12,27.99,28.1,41276.0,26.6653,26.7318,26.6083,26.7128,41276.0
2017-04-13 15:00:00,28.09,28.12,27.89,27.94,77640.0,26.7033,26.7318,26.5132,26.5607,77640.0
2017-04-13 15:30:00,27.93,27.99,27.75,27.76,239052.0,26.5512,26.6083,26.3801,26.3896,239052.0
2017-04-17 09:30:00,27.75,28.72,27.63,28.62,216710.0,26.3801,27.3022,26.266,27.2072,216710.0
2017-04-17 10:00:00,28.62,28.76,28.36,28.45,162662.0,27.2072,27.3402,26.96,27.0455,162662.0
2017-04-17 10:30:00,28.48,28.59,28.23,28.36,94782.0,27.0741,27.1786,26.8364,26.96,94782.0
2017-04-17 11:00:00,28.37,28.49,28.32,28.39,63264.0,26.9695,27.0836,26.922,26.9885,63264.0
2017-04-17 11:30:00,28.39,28.42,28.3,28.31,52890.0,26.9885,27.017,26.903,26.9125,52890.0
2017-04-17 12:00:00,28.31,28.49,28.3,28.43,101867.0,26.9125,27.0836,26.903,27.0265,101867.0
2017-04-17 12:30:00,28.41,28.46,28.35,28.43,47238.0,27.0075,27.0551,26.9505,27.0265,47238.0
2017-04-17 13:00:00,28.43,28.44,28.37,28.43,52018.0,27.0265,27.036,26.9695,27.0265,52018.0
2017-04-17 13:30:00,28.42,28.5,28.42,28.45,38277.0,27.017,27.0931,27.017,27.0455,38277.0
2017-04-17 14:00:00,28.46,28.56,28.44,28.51,43980.0,27.0551,27.1501,27.036,27.1026,43980.0
2017-04-17 14:30:00,28.5,28.59,28.48,28.53,48556.0,27.0931,27.1786,27.0741,27.1216,48556.0
2017-04-17 15:00:00,28.53,28.7,28.5,28.7,99310.0,27.1216,27.2832,27.0931,27.2832,99310.0
2017-04-17 15:30:00,28.7,28.7,28.53,28.57,429904.0,27.2832,27.2832,27.1216,27.1596,429904.0
2017-04-18 09:30:00,28.44,28.44,27.92,28.27,118424.0,27.036,27.036,26.5417,26.8744,118424.0
2017-04-18 10:00:00,28.29,28.34,28.01,28.28,157946.0,26.8934,26.941,26.6273,26.8839,157946.0
2017-04-18 10:30:00,28.26,28.36,28.25,28.33,158732.0,26.8649,26.96,26.8554,26.9315,158732.0
2017-04-18 11:00:00,28.32,28.49,28.26,28.48,139074.0,26.922,27.0836,26.8649,27.0741,139074.0
2017-04-18 11:30:00,28.47,28.48,28.27,28.29,126753.0,27.0646,27.0741,26.8744,26.8934,126753.0
2017-04-18 12:00:00,28.27,28.42,28.19,28.37,120081.0,26.8744,27.017,26.7984,26.9695,120081.0
2017-04-18 12:30:00,28.37,28.41,28.32,28.39,46997.0,26.9695,27.0075,26.922,26.9885,46997.0
2017-04-18 13:00:00,28.39,28.56,28.38,28.52,59212.0,26.9885,27.1501,26.979,27.1121,59212.0
2017-04-18 13:30:00,28.52,28.63,28.49,28.63,125868.0,27.1121,27.2167,27.0836,27.2167,125868.0
2017-04-18 14:00:00,28.63,28.79,28.62,28.76,119968.0,27.2167,27.3688,27.2072,27.3402,119968.0
2017-04-18 14:30:00,28.76,28.78,28.65,28.7,100311.0,27.3402,27.3593,27.2357,27.2832,100311.0
2017-04-18 15:00:00,28.7,28.77,28.67,28.74,95369.0,27.2832,27.3498,27.2547,27.3212,95369.0
2017-04-18 15:30:00,28.75,28.75,28.66,28.7,367849.0,27.3307,27.3307,27.2452,27.2832,367849.0
2017-04-19 09:30:00,28.72,29.5,28.65,29.47,186798.0,27.3022,28.0437,27.2357,28.0152,186798.0
2017-04-19 10:00:00,29.45,29.51,29.19,29.39,352126.0,27.9962,28.0532,27.749,27.9391,352126.0
2017-04-19 10:30:00,29.4,29.45,29.31,29.35,198065.0,27.9486,27.9962,27.8631,27.9011,198065.0
2017-04-19 11:00:00,29.35,29.37,29.29,29.36,158108.0,27.9011,27.9201,27.8441,27.9106,158108.0
2017-04-19 11:30:00,29.36,29.43,29.28,29.31,129030.0,27.9106,27.9772,27.8346,27.8631,129030.0
2017-04-19 12:00:00,29.31,29.63,29.21,29.55,250039.0,27.8631,28.1673,27.768,28.0912,250039.0
2017-04-19 12:30:00,29.53,29.65,29.53,29.54,71647.0,28.0722,28.1863,28.0722,28.0817,71647.0
2017-04-19 13:00:00,29.53,29.54,29.35,29.4,80676.0,28.0722,28.0817,27.9011,27.9486,80676.0
2017-04-19 13:30:00,29.39,29.51,29.36,29.47,84231.0,27.9391,28.0532,27.9106,28.0152,84231.0
2017-04-19 14:00:00,29.48,29.5,29.31,29.38,147642.0,28.0247,28.0437,27.8631,27.9296,147642.0
2017-04-19 14:30:00,29.38,29.43,29.32,29.35,154185.0,27.9296,27.9772,27.8726,27.9011,154185.0
2017-04-19 15:00:00,29.35,29.4,29.29,29.3,163886.0,27.9011,27.9486,27.8441,27.8536,163886.0
2017-04-19 15:30:00,29.3,29.39,29.29,29.33,437402.0,27.8536,27.9391,27.8441,27.8821,437402.0
2017-04-20 09:30:00,29.46,29.46,28.93,29.28,252411.0,28.0057,28.0057,27.5019,27.8346,252411.0
2017-04-20 10:00:00,29.29,29.49,29.24,29.27,220526.0,27.8441,28.0342,27.7965,27.8251,220526.0
2017-04-20 10:30:00,29.27,29.35,29.24,29.26,119406.0,27.8251,27.9011,27.7965,27.8156,119406.0
2017-04-20 11:00:00,29.27,29.53,29.25,29.5,180216.0,27.8251,28.0722,27.8061,28.0437,180216.0
2017-04-20 11:30:00,29.5,29.96,29.43,29.81,205948.0,28.0437,28.481,27.9772,28.3384,205948.0
2017-04-20 12:00:00,29.82,29.9,29.67,29.71,136587.0,28.3479,28.424,28.2053,28.2433,136587.0
2017-04-20 12:30:00,29.7,29.77,29.51,29.54,87856.0,28.2338,28.3004,28.0532,28.0817,87856.0
2017-04-20 13:00:00,29.55,29.69,29.55,29.62,107592.0,28.0912,28.2243,28.0912,28.1578,107592.0
2017-04-20 13:30:00,29.63,29.68,29.58,29.65,166776.0,28.1673,28.2148,28.1198,28.1863,166776.0
2017-04-20 14:00:00,29.65,29.69,29.42,29.47,205593.0,28.1863,28.2243,27.9677,28.0152,205593.0
2017-04-20 14:30:00,29.48,29.58,29.4,29.41,241784.0,28.0247,28.1198,27.9486,27.9582,241784.0
2017-04-20 15:00:00,29.41,29.47,29.37,29.46,219577.0,27.9582,28.0152,27.9201,28.0057,219577.0
2017-04-20 15:30:00,29.47,29.61,29.4,29.51,378641.0,28.0152,28.1483,27.9486,28.0532,378641.0
2017-04-21 09:30:00,29.58,29.7,29.24,29.38,217337.0,28.1198,28.2338,27.7965,27.9296,217337.0
2017-04-21 10:00:00,29.42,29.75,29.31,29.71,163655.0,27.9677,28.2814,27.8631,28.2433,163655.0
2017-04-21 10:30:00,29.72,29.76,29.52,29.58,100655.0,28.2529,28.2909,28.0627,28.1198,100655.0
2017-04-21 11:00:00,29.56,29.56,29.38,29.45,126609.0,28.1008,28.1008,27.9296,27.9962,126609.0
2017-04-21 11:30:00,29.46,29.55,29.43,29.5,83124.0,28.0057,28.0912,27.9772,28.0437,83124.0
2017-04-21 12:00:00,29.51,29.62,29.48,29.5,110096.0,28.0532,28.1578,28.0247,28.0437,110096.0
2017-04-21 12:30:00,29.49,29.57,29.46,29.53,50670.0,28.0342,28.1103,28.0057,28.0722,50670.0
2017-04-21 13:00:00,29.53,29.53,29.31,29.33,81770.0,28.0722,28.0722,27.8631,27.8821,81770.0
2017-04-21 13:30:00,29.31,29.35,29.25,29.3,101663.0,27.8631,27.9011,27.8061,27.8536,101663.0
2017-04-21 14:00:00,29.3,29.53,29.3,29.53,52462.0,27.8536,28.0722,27.8536,28.0722,52462.0
2017-04-21 14:30:00,29.51,29.51,29.33,29.38,66533.0,28.0532,28.0532,27.8821,27.9296,66533.0
2017-04-21 15:00:00,29.38,29.43,29.31,29.39,114939.0,27.9296,27.9772,27.8631,27.9391,114939.0
2017-04-21 15:30:00,29.38,29.44,29.33,29.4,312696.0,27.9296,27.9867,27.8821,27.9486,312696.0
2017-04-24 09:30:00,29.94,30.32,29.91,30.15,184527.0,28.462,28.8232,28.4335,28.6616,184527.0
2017-04-24 10:00:00,30.17,30.82,30.16,30.82,296628.0,28.6806,29.2986,28.6711,29.2986,296628.0
2017-04-24 10:30:00,30.83,30.9,30.58,30.83,208408.0,29.3081,29.3746,29.0704,29.3081,208408.0
2017-04-24 11:00:00,30.83,30.85,30.48,30.66,116706.0,29.3081,29.3271,28.9753,29.1464,116706.0
2017-04-24 11:30:00,30.64,30.73,30.55,30.67,121467.0,29.1274,29.213,29.0419,29.156,121467.0
2017-04-24 12:00:00,30.71,30.71,30.55,30.58,100343.0,29.194,29.194,29.0419,29.0704,100343.0
2017-04-24 12:30:00,30.58,30.67,30.56,30.64,30699.0,29.0704,29.156,29.0514,29.1274,30699.0
2017-04-24 13:00:00,30.61,30.71,30.61,30.68,31711.0,29.0989,29.194,29.0989,29.1655,31711.0
2017-04-24 13:30:00,30.68,30.68,30.56,30.58,57158.0,29.1655,29.1655,29.0514,29.0704,57158.0
2017-04-24 14:00:00,30.58,30.67,30.53,30.61,61040.0,29.0704,29.156,29.0229,29.0989,61040.0
2017-04-24 14:30:00,30.6,30.62,30.54,30.6,132895.0,29.0894,29.1084,29.0324,29.0894,132895.0
2017-04-24 15:00:00,30.59,30.61,30.51,30.54,159614.0,29.0799,29.0989,29.0039,29.0324,159614.0
2017-04-24 15:30:00,30.54,30.58,30.46,30.54,511470.0,29.0324,29.0704,28.9563,29.0324,511470.0
2017-04-25 09:30:00,30.43,30.9,30.43,30.86,185410.0,28.9278,29.3746,28.9278,29.3366,185410.0
2017-04-25 10:00:00,30.9,31.23,30.88,31.03,139249.0,29.3746,29.6883,29.3556,29.4982,139249.0
2017-04-25 10:30:00,31.04,31.05,30.71,30.71,102200.0,29.5077,29.5172,29.194,29.194,102200.0
2017-04-25 11:00:00,30.71,31.11,30.63,30.96,152145.0,29.194,29.5742,29.1179,29.4316,152145.0
2017-04-25 11:30:00,30.94,31.08,30.93,31.05,75366.0,29.4126,29.5457,29.4031,29.5172,75366.0
2017-04-25 12:00:00,31.05,31.08,31.0,31.04,155675.0,29.5172,29.5457,29.4697,29.5077,155675.0
2017-04-25 12:30:00,31.05,31.11,30.98,31.02,65749.0,29.5172,29.5742,29.4507,29.4887,65749.0
2017-04-25 13:00:00,31.02,31.06,30.97,30.97,39978.0,29.4887,29.5267,29.4411,29.4411,39978.0
2017-04-25 13:30:00,30.98,30.99,30.91,30.97,34645.0,29.4507,29.4602,29.3841,29.4411,34645.0
2017-04-25 14:00:00,30.97,31.11,30.97,30.99,76825.0,29.4411,29.5742,29.4411,29.4602,76825.0
2017-04-25 14:30:00,30.98,31.03,30.86,30.9,118001.0,29.4507,29.4982,29.3366,29.3746,118001.0
2017-04-25 15:00:00,30.91,30.94,30.78,30.84,107168.0,29.3841,29.4126,29.2605,29.3176,107168.0
2017-04-25 15:30:00,30.84,30.88,30.81,30.85,284191.0,29.3176,29.3556,29.289,29.3271,284191.0
2017-04-26 09:30:00,30.68,31.1,30.53,30.91,69991.0,29.1655,29.5647,29.0229,29.3841,69991.0
2017-04-26 10:00:00,30.91,30.99,30.84,30.92,124662.0,29.3841,29.4602,29.3176,29.3936,124662.0
2017-04-26 10:30:00,30.93,31.08,30.86,30.93,147348.0,29.4031,29.5457,29.3366,29.4031,147348.0
2017-04-26 11:00:00,30.93,31.11,30.82,31.08,79084.0,29.4031,29.5742,29.2986,29.5457,79084.0
2017-04-26 11:30:00,31.07,31.07,30.77,30.96,125040.0,29.5362,29.5362,29.251,29.4316,125040.0
2017-04-26 12:00:00,30.96,31.04,30.93,31.03,127447.0,29.4316,29.5077,29.4031,29.4982,127447.0
2017-04-26 12:30:00,31.02,31.29,31.02,31.27,68575.0,29.4887,29.7453,29.4887,29.7263,68575.0
2017-04-26 13:00:00,31.29,31.33,31.24,31.26,55363.0,29.7453,29.7834,29.6978,29.7168,55363.0
2017-04-26 13:30:00,31.25,31.48,31.22,31.4,127188.0,29.7073,29.926,29.6788,29.8499,127188.0
2017-04-26 14:00:00,31.37,31.5,31.28,31.45,96718.0,29.8214,29.945,29.7358,29.8975,96718.0
2017-04-26 14:30:00,31.45,31.63,31.43,31.59,126584.0,29.8975,30.0686,29.8784,30.0305,126584.0
2017-04-26 15:00:00,31.59,31.78,31.59,31.78,178345.0,30.0305,30.2112,30.0305,30.2112,178345.0
2017-04-26 15:30:00,31.78,31.8,31.6,31.72,599581.0,30.2112,30.2302,30.04,30.1541,599581.0
2017-04-27 09:30:00,31.85,32.33,31.79,32.18,134312.0,30.2777,30.734,30.2207,30.5914,134312.0
2017-04-27 10:00:00,32.2,32.46,32.13,32.13,160651.0,30.6104,30.8576,30.5439,30.5439,160651.0
2017-04-27 10:30:00,32.13,32.24,32.01,32.18,205097.0,30.5439,30.6485,30.4298,30.5914,205097.0
2017-04-27 11:00:00,32.16,32.46,32.15,32.34,162819.0,30.5724,30.8576,30.5629,30.7435,162819.0
2017-04-27 11:30:00,32.33,32.36,32.02,32.18,229051.0,30.734,30.7625,30.4393,30.5914,229051.0
2017-04-27 12:00:00,32.17,32.31,32.17,32.27,96092.0,30.5819,30.715,30.5819,30.677,96092.0
2017-04-27 12:30:00,32.26,32.39,32.18,32.39,131587.0,30.6675,30.791,30.5914,30.791,131587.0
2017-04-27 13:00:00,32.38,32.39,32.26,32.33,96941.0,30.7815,30.791,30.6675,30.734,96941.0
2017-04-27 13:30:00,32.33,32.4,32.23,32.31,64038.0,30.734,30.8006,30.6389,30.715,64038.0
2017-04-27 14:00:00,32.32,32.38,32.28,32.37,95283.0,30.7245,30.7815,30.6865,30.772,95283.0
2017-04-27 14:30:00,32.37,32.44,32.26,32.29,126287.0,30.772,30.8386,30.6675,30.696,126287.0
2017-04-27 15:00:00,32.29,32.38,32.21,32.3,203424.0,30.696,30.7815,30.6199,30.7055,203424.0
2017-04-27 15:30:00,32.31,32.45,32.27,32.29,526895.0,30.715,30.8481,30.677,30.696,526895.0
2017-04-28 09:30:00,32.29,32.52,31.45,32.06,296029.0,30.696,30.9146,29.8975,30.4773,296029.0
2017-04-28 10:00:00,32.06,32.14,31.16,31.29,309433.0,30.4773,30.5534,29.6218,29.7453,309433.0
2017-04-28 10:30:00,31.28,31.53,30.96,31.09,416143.0,29.7358,29.9735,29.4316,29.5552,416143.0
2017-04-28 11:00:00,31.1,31.16,30.61,30.77,502858.0,29.5647,29.6218,29.0989,29.251,502858.0
2017-04-28 11:30:00,30.77,30.88,30.66,30.77,285577.0,29.251,29.3556,29.1464,29.251,285577.0
2017-04-28 12:00:00,30.77,30.89,30.72,30.75,153825.0,29.251,29.3651,29.2035,29.232,153825.0
2017-04-28 12:30:00,30.74,30.85,30.47,30.57,236500.0,29.2225,29.3271,28.9658,29.0609,236500.0
2017-04-28 13:00:00,30.58,30.59,30.43,30.47,110067.0,29.0704,29.0799,28.9278,28.9658,110067.0
2017-04-28 13:30:00,30.48,30.51,30.25,30.33,155776.0,28.9753,29.0039,28.7567,28.8327,155776.0
2017-04-28 14:00:00,30.32,30.5,30.31,30.46,132631.0,28.8232,28.9943,28.8137,28.9563,132631.0
2017-04-28 14:30:00,30.45,30.55,30.4,30.41,159911.0,28.9468,29.0419,28.8993,28.9088,159911.0
2017-04-28 15:00:00,30.41,30.63,30.38,30.6,208661.0,28.9088,29.1179,28.8803,29.0894,208661.0
2017-04-28 15:30:00,30.59,30.66,30.38,30.5,485340.0,29.0799,29.1464,28.8803,28.9943,485340.0
2017-05-01 09:30:00,30.53,30.91,30.36,30.52,164647.0,29.0229,29.3841,28.8613,29.0134,164647.0
2017-05-01 10:00:00,30.53,30.62,30.42,30.57,98342.0,29.0229,29.1084,28.9183,29.0609,98342.0
2017-05-01 10:30:00,30.57,31.06,30.56,31.04,85928.0,29.0609,29.5267,29.0514,29.5077,85928.0
2017-05-01 11:00:00,31.03,31.12,30.95,30.96,79373.0,29.4982,29.5837,29.4221,29.4316,79373.0
2017-05-01 11:30:00,30.98,31.07,30.89,31.07,63052.0,29.4507,29.5362,29.3651,29.5362,63052.0
2017-05-01 12:00:00,31.06,31.12,30.89,30.94,60891.0,29.5267,29.5837,29.3651,29.4126,60891.0
2017-05-01 12:30:00,30.93,31.03,30.8,30.9,78001.0,29.4031,29.4982,29.2795,29.3746,78001.0
2017-05-01 13:00:00,30.88,31.0,30.81,30.98,45139.0,29.3556,29.4697,29.289,29.4507,45139.0
2017-05-01 13:30:00,31.0,31.14,30.94,31.1,90185.0,29.4697,29.6028,29.4126,29.5647,90185.0
2017-05-01 14:00:00,31.1,31.15,31.01,31.11,113525.0,29.5647,29.6123,29.4792,29.5742,113525.0
2017-05-01 14:30:00,31.1,31.12,30.99,31.08,79235.0,29.5647,29.5837,29.4602,29.5457,79235.0
2017-05-01 15:00:00,31.08,31.08,30.91,30.94,119282.0,29.5457,29.5457,29.3841,29.4126,119282.0
2017-05-01 15:30:00,30.93,31.03,30.92,30.96,302252.0,29.4031,29.4982,29.3936,29.4316,302252.0
2017-05-02 09:30:00,31.08,31.17,29.96,29.98,227484.0,29.5457,29.6313,28.481,28.5,227484.0
2017-05-02 10:00:00,29.96,30.32,29.92,30.28,182850.0,28.481,28.8232,28.443,28.7852,182850.0
2017-05-02 10:30:00,30.27,30.53,30.27,30.5,69643.0,28.7757,29.0229,28.7757,28.9943,69643.0
2017-05-02 11:00:00,30.49,30.49,30.39,30.41,69314.0,28.9848,28.9848,28.8898,28.9088,69314.0
2017-05-02 11:30:00,30.43,30.44,30.26,30.29,58063.0,28.9278,28.9373,28.7662,28.7947,58063.0
2017-05-02 12:00:00,30.3,30.62,30.28,30.61,76828.0,28.8042,29.1084,28.7852,29.0989,76828.0
2017-05-02 12:30:00,30.6,30.75,30.6,30.66,80313.0,29.0894,29.232,29.0894,29.1464,80313.0
2017-05-02 13:00:00,30.66,30.88,30.65,30.76,105796.0,29.1464,29.3556,29.1369,29.2415,105796.0
2017-05-02 13:30:00,30.77,30.87,30.76,30.82,56602.0,29.251,29.3461,29.2415,29.2986,56602.0
2017-05-02 14:00:00,30.82,31.02,30.8,30.91,134637.0,29.2986,29.4887,29.2795,29.3841,134637.0
2017-05-02 14:30:00,30.91,31.14,30.9,31.06,141037.0,29.3841,29.6028,29.3746,29.5267,141037.0
2017-05-02 15:00:00,31.06,31.33,31.05,31.27,228044.0,29.5267,29.7834,29.5172,29.7263,228044.0
2017-05-02 15:30:00,31.27,31.54,31.22,31.48,593059.0,29.7263,29.983,29.6788,29.926,593059.0
2017-05-03 09:30:00,31.31,31.66,31.15,31.5,257512.0,29.7644,30.0971,29.6123,29.945,257512.0
2017-05-03 10:00:00,31.5,31.5,30.87,30.94,159619.0,29.945,29.945,29.3461,29.4126,159619.0
2017-05-03 10:30:00,30.93,31.11,30.56,30.56,141405.0,29.4031,29.5742,29.0514,29.0514,141405.0
2017-05-03 11:00:00,30.55,30.96,30.55,30.94,184583.0,29.0419,29.4316,29.0419,29.4126,184583.0
2017-05-03 11:30:00,30.94,31.0,30.84,30.86,80475.0,29.4126,29.4697,29.3176,29.3366,80475.0
2017-05-03 12:00:00,30.86,30.91,30.8,30.9,121731.0,29.3366,29.3841,29.2795,29.3746,121731.0
2017-05-03 12:30:00,30.88,30.93,30.82,30.88,170401.0,29.3556,29.4031,29.2986,29.3556,170401.0
2017-05-03 13:00:00,30.88,31.03,30.87,30.92,53717.0,29.3556,29.4982,29.3461,29.3936,53717.0
2017-05-03 13:30:00,30.91,30.91,30.81,30.88,130044.0,29.3841,29.3841,29.289,29.3556,130044.0
2017-05-03 14:00:00,30.89,31.08,30.85,31.05,118326.0,29.3651,29.5457,29.3271,29.5172,118326.0
2017-05-03 14:30:00,31.05,31.06,30.83,30.89,171496.0,29.5172,29.5267,29.3081,29.3651,171496.0
2017-05-03 15:00:00,30.89,31.01,30.66,30.72,384550.0,29.3651,29.4792,29.1464,29.2035,384550.0
2017-05-03 15:30:00,30.71,30.95,30.71,30.83,477470.0,29.194,29.4221,29.194,29.3081,477470.0
2017-05-04 09:30:00,30.01,31.23,28.75,28.81,1543281.0,28.5285,29.6883,27.3307,27.3878,1543281.0
2017-05-04 10:00:00,28.79,29.32,28.47,29.03,660655.0,27.3688,27.8726,27.0646,27.5969,660655.0
2017-05-04 10:30:00,29.01,29.31,28.98,29.3,272267.0,27.5779,27.8631,27.5494,27.8536,272267.0
2017-05-04 11:00:00,29.26,29.5,28.9,29.28,393830.0,27.8156,28.0437,27.4733,27.8346,393830.0
2017-05-04 11:30:00,29.29,29.5,28.98,29.0,342553.0,27.8441,28.0437,27.5494,27.5684,342553.0
2017-05-04 12:00:00,29.0,29.2,28.92,29.16,234435.0,27.5684,27.7585,27.4923,27.7205,234435.0
2017-05-04 12:30:00,29.17,29.44,29.15,29.37,155666.0,27.73,27.9867,27.711,27.9201,155666.0
2017-05-04 13:00:00,29.38,29.6,29.36,29.54,198601.0,27.9296,28.1388,27.9106,28.0817,198601.0
2017-05-04 13:30:00,29.54,29.95,29.53,29.57,246402.0,28.0817,28.4715,28.0722,28.1103,246402.0
2017-05-04 14:00:00,29.58,29.75,29.45,29.54,138947.0,28.1198,28.2814,27.9962,28.0817,138947.0
2017-05-04 14:30:00,29.54,29.72,29.53,29.7,160884.0,28.0817,28.2529,28.0722,28.2338,160884.0
2017-05-04 15:00:00,29.71,29.82,29.7,29.75,259795.0,28.2433,28.3479,28.2338,28.2814,259795.0
2017-05-04 15:30:00,29.75,29.82,29.7,29.77,586633.0,28.2814,28.3479,28.2338,28.3004,586633.0
2017-05-05 09:30:00,29.82,29.93,29.38,29.42,265643.0,28.3479,28.4525,27.9296,27.9677,265643.0
2017-05-05 10:00:00,29.42,29.77,29.41,29.53,166265.0,27.9677,28.3004,27.9582,28.0722,166265.0
2017-05-05 10:30:00,29.54,29.76,29.49,29.7,87483.0,28.0817,28.2909,28.0342,28.2338,87483.0
2017-05-05 11:00:00,29.7,29.91,29.67,29.78,113188.0,28.2338,28.4335,28.2053,28.3099,113188.0
2017-05-05 11:30:00,29.78,29.99,29.76,29.86,82906.0,28.3099,28.5095,28.2909,28.3859,82906.0
2017-05-05 12:00:00,29.85,29.91,29.61,29.66,60733.0,28.3764,28.4335,28.1483,28.1958,60733.0
2017-05-05 12:30:00,29.67,29.73,29.63,29.72,45471.0,28.2053,28.2624,28.1673,28.2529,45471.0
2017-05-05 13:00:00,29.72,29.83,29.71,29.79,57002.0,28.2529,28.3574,28.2433,28.3194,57002.0
2017-05-05 13:30:00,29.78,29.81,29.66,29.71,92543.0,28.3099,28.3384,28.1958,28.2433,92543.0
2017-05-05 14:00:00,29.71,29.77,29.63,29.67,92902.0,28.2433,28.3004,28.1673,28.2053,92902.0
2017-05-05 14:30:00,29.66,29.73,29.57,29.65,99824.0,28.1958,28.2624,28.1103,28.1863,99824.0
2017-05-05 15:00:00,29.65,29.72,29.61,29.67,125015.0,28.1863,28.2529,28.1483,28.2053,125015.0
2017-05-05 15:30:00,29.68,29.68,29.59,29.63,332599.0,28.2148,28.2148,28.1293,28.1673,332599.0
2017-05-08 09:30:00,29.06,29.47,28.27,28.42,435495.0,27.6254,28.0152,26.8744,27.017,435495.0
2017-05-08 10:00:00,28.38,28.45,27.79,27.8,399753.0,26.979,27.0455,26.4181,26.4276,399753.0
2017-05-08 10:30:00,27.8,28.01,27.54,27.59,336846.0,26.4276,26.6273,26.1805,26.228,336846.0
2017-05-08 11:00:00,27.59,27.76,27.33,27.33,280897.0,26.228,26.3896,25.9808,25.9808,280897.0
2017-05-08 11:30:00,27.33,27.39,27.07,27.1,267509.0,25.9808,26.0379,25.7337,25.7622,267509.0
2017-05-08 12:00:00,27.1,27.26,26.93,27.24,221255.0,25.7622,25.9143,25.6006,25.8953,221255.0
2017-05-08 12:30:00,27.24,27.45,27.22,27.32,264960.0,25.8953,26.0949,25.8763,25.9713,264960.0
2017-05-08 13:00:00,27.33,27.49,27.18,27.47,154729.0,25.9808,26.1329,25.8382,26.1139,154729.0
2017-05-08 13:30:00,27.49,27.6,27.41,27.57,200312.0,26.1329,26.2375,26.0569,26.209,200312.0
2017-05-08 14:00:00,27.56,27.81,27.51,27.76,265781.0,26.1995,26.4371,26.152,26.3896,265781.0
2017-05-08 14:30:00,27.76,27.78,27.15,27.21,402712.0,26.3896,26.4086,25.8097,25.8668,402712.0
2017-05-08 15:00:00,27.22,27.42,27.1,27.31,249080.0,25.8763,26.0664,25.7622,25.9618,249080.0
2017-05-08 15:30:00,27.3,27.49,27.12,27.39,792276.0,25.9523,26.1329,25.7812,26.0379,792276.0
2017-05-09 09:30:00,26.59,26.99,25.44,26.5,951130.0,25.2774,25.6576,24.1841,25.1918,951130.0
2017-05-09 10:00:00,26.51,27.25,26.45,27.18,339313.0,25.2013,25.9048,25.1443,25.8382,339313.0
2017-05-09 10:30:00,27.17,27.39,26.96,27.37,222437.0,25.8287,26.0379,25.6291,26.0189,222437.0
2017-05-09 11:00:00,27.39,27.57,27.23,27.23,158363.0,26.0379,26.209,25.8858,25.8858,158363.0
2017-05-09 11:30:00,27.24,27.44,27.09,27.4,113734.0,25.8953,26.0854,25.7527,26.0474,113734.0
2017-05-09 12:00:00,27.4,27.41,27.21,27.29,91218.0,26.0474,26.0569,25.8668,25.9428,91218.0
2017-05-09 12:30:00,27.29,27.29,27.13,27.29,128168.0,25.9428,25.9428,25.7907,25.9428,128168.0
2017-05-09 13:00:00,27.29,27.3,27.05,27.08,106864.0,25.9428,25.9523,25.7147,25.7432,106864.0
2017-05-09 13:30:00,27.08,27.28,27.07,27.24,212199.0,25.7432,25.9333,25.7337,25.8953,212199.0
2017-05-09 14:00:00,27.23,27.25,27.04,27.08,94347.0,25.8858,25.9048,25.7052,25.7432,94347.0
2017-05-09 14:30:00,27.09,27.26,27.0,27.21,148116.0,25.7527,25.9143,25.6671,25.8668,148116.0
2017-05-09 15:00:00,27.22,27.55,27.21,27.46,186553.0,25.8763,26.19,25.8668,26.1044,186553.0
2017-05-09 15:30:00,27.46,27.46,27.23,27.39,604950.0,26.1044,26.1044,25.8858,26.0379,604950.0
2017-05-10 09:30:00,27.25,27.71,26.85,27.5,126030.0,25.9048,26.3421,25.5245,26.1424,126030.0
2017-05-10 10:00:00,27.52,27.84,27.29,27.3,176636.0,26.1615,26.4657,25.9428,25.9523,176636.0
2017-05-10 10:30:00,27.3,27.41,26.98,27.0,180987.0,25.9523,26.0569,25.6481,25.6671,180987.0
2017-05-10 11:00:00,27.01,27.1,26.94,26.98,130535.0,25.6766,25.7622,25.6101,25.6481,130535.0
2017-05-10 11:30:00,26.95,26.98,26.85,26.9,118141.0,25.6196,25.6481,25.5245,25.5721,118141.0
2017-05-10 12:00:00,26.89,26.97,26.84,26.89,113069.0,25.5626,25.6386,25.515,25.5626,113069.0
2017-05-10 12:30:00,26.89,26.89,26.73,26.74,110772.0,25.5626,25.5626,25.4105,25.42,110772.0
2017-05-10 13:00:00,26.74,26.8,26.66,26.73,148840.0,25.42,25.477,25.3439,25.4105,148840.0
2017-05-10 13:30:00,26.73,26.78,26.67,26.67,173274.0,25.4105,25.458,25.3534,25.3534,173274.0
2017-05-10 14:00:00,26.68,26.73,26.62,26.65,142144.0,25.3629,25.4105,25.3059,25.3344,142144.0
2017-05-10 14:30:00,26.65,26.85,26.65,26.81,168588.0,25.3344,25.5245,25.3344,25.4865,168588.0
2017-05-10 15:00:00,26.81,26.81,26.5,26.55,254076.0,25.4865,25.4865,25.1918,25.2393,254076.0
2017-05-10 15:30:00,26.55,26.56,26.37,26.41,541536.0,25.2393,25.2488,25.0682,25.1063,541536.0
2017-05-11 09:30:00,26.15,26.22,24.75,25.08,1060416.0,24.8591,24.9256,23.5282,23.8419,1060416.0
2017-05-11 10:00:00,25.08,25.35,25.01,25.06,764595.0,23.8419,24.0986,23.7754,23.8229,764595.0
2017-05-11 10:30:00,25.07,25.33,24.86,25.28,306865.0,23.8324,24.0796,23.6328,24.032,306865.0
2017-05-11 11:00:00,25.29,25.57,25.24,25.51,247191.0,24.0415,24.3077,23.994,24.2507,247191.0
2017-05-11 11:30:00,25.51,25.75,25.49,25.62,254695.0,24.2507,24.4788,24.2317,24.3553,254695.0
2017-05-11 12:00:00,25.6,25.61,25.43,25.48,396778.0,24.3362,24.3457,24.1746,24.2222,396778.0
2017-05-11 12:30:00,25.48,25.67,25.44,25.53,325672.0,24.2222,24.4028,24.1841,24.2697,325672.0
2017-05-11 13:00:00,25.55,25.65,25.45,25.45,131966.0,24.2887,24.3838,24.1936,24.1936,131966.0
2017-05-11 13:30:00,25.46,25.6,25.45,25.53,158935.0,24.2032,24.3362,24.1936,24.2697,158935.0
2017-05-11 14:00:00,25.53,25.57,25.45,25.52,270233.0,24.2697,24.3077,24.1936,24.2602,270233.0
2017-05-11 14:30:00,25.51,25.58,25.28,25.32,612625.0,24.2507,24.3172,24.032,24.0701,612625.0
2017-05-11 15:00:00,25.31,25.39,25.22,25.28,255441.0,24.0606,24.1366,23.975,24.032,255441.0
2017-05-11 15:30:00,25.28,25.48,25.27,25.45,776097.0,24.032,24.2222,24.0225,24.1936,776097.0
2017-05-12 09:30:00,25.42,25.52,25.11,25.35,193020.0,24.1651,24.2602,23.8704,24.0986,193020.0
2017-05-12 10:00:00,25.35,25.44,25.09,25.19,430806.0,24.0986,24.1841,23.8514,23.9465,430806.0
2017-05-12 10:30:00,25.19,25.25,25.05,25.16,302718.0,23.9465,24.0035,23.8134,23.918,302718.0
2017-05-12 11:00:00,25.16,25.26,25.15,25.26,166421.0,23.918,24.013,23.9085,24.013,166421.0
2017-05-12 11:30:00,25.25,25.28,25.18,25.21,179246.0,24.0035,24.032,23.937,23.9655,179246.0
2017-05-12 12:00:00,25.21,25.34,25.18,25.28,141912.0,23.9655,24.0891,23.937,24.032,141912.0
2017-05-12 12:30:00,25.28,25.32,25.2,25.3,47938.0,24.032,24.0701,23.956,24.051,47938.0
2017-05-12 13:00:00,25.3,25.47,25.29,25.44,96227.0,24.051,24.2127,24.0415,24.1841,96227.0
2017-05-12 13:30:00,25.44,25.44,25.31,25.34,71664.0,24.1841,24.1841,24.0606,24.0891,71664.0
2017-05-12 14:00:00,25.34,25.35,25.2,25.21,85368.0,24.0891,24.0986,23.956,23.9655,85368.0
2017-05-12 14:30:00,25.2,25.22,25.1,25.13,83073.0,23.956,23.975,23.8609,23.8894,83073.0
2017-05-12 15:00:00,25.12,25.17,25.05,25.09,169842.0,23.8799,23.9275,23.8134,23.8514,169842.0
2017-05-12 15:30:00,25.09,25.1,24.96,25.03,495998.0,23.8514,23.8609,23.7278,23.7944,495998.0
2017-05-15 09:30:00,24.36,24.89,24.33,24.7,443597.0,23.1575,23.6613,23.1289,23.4807,443597.0
2017-05-15 10:00:00,24.69,24.69,24.16,24.16,294771.0,23.4712,23.4712,22.9673,22.9673,294771.0
2017-05-15 10:30:00,24.17,24.2,23.96,23.97,374656.0,22.9768,23.0054,22.7772,22.7867,374656.0
2017-05-15 11:00:00,23.97,24.03,23.88,24.0,360852.0,22.7867,22.8437,22.7011,22.8152,360852.0
2017-05-15 11:30:00,23.99,24.11,23.93,23.96,199655.0,22.8057,22.9198,22.7487,22.7772,199655.0
2017-05-15 12:00:00,23.95,23.96,23.7,23.77,187391.0,22.7677,22.7772,22.53,22.5966,187391.0
2017-05-15 12:30:00,23.77,23.85,23.72,23.8,177478.0,22.5966,22.6726,22.549,22.6251,177478.0
2017-05-15 13:00:00,23.79,23.81,23.7,23.78,204690.0,22.6156,22.6346,22.53,22.6061,204690.0
2017-05-15 13:30:00,23.79,23.86,23.64,23.67,362328.0,22.6156,22.6821,22.473,22.5015,362328.0
2017-05-15 14:00:00,23.67,23.71,23.55,23.64,271896.0,22.5015,22.5395,22.3874,22.473,271896.0
2017-05-15 14:30:00,23.64,23.71,23.57,23.66,289274.0,22.473,22.5395,22.4065,22.492,289274.0
2017-05-15 15:00:00,23.67,23.75,23.62,23.73,310042.0,22.5015,22.5776,22.454,22.5586,310042.0
2017-05-15 15:30:00,23.73,23.75,23.65,23.73,534688.0,22.5586,22.5776,22.4825,22.5586,534688.0
2017-05-16 09:30:00,23.86,24.11,23.34,23.39,221201.0,22.6821,22.9198,22.1878,22.2353,221201.0
2017-05-16 10:00:00,23.39,23.6,23.38,23.46,327402.0,22.2353,22.435,22.2258,22.3019,327402.0
2017-05-16 10:30:00,23.46,23.48,23.03,23.1,359250.0,22.3019,22.3209,21.8931,21.9597,359250.0
2017-05-16 11:00:00,23.11,23.12,22.94,23.08,385532.0,21.9692,21.9787,21.8076,21.9406,385532.0
2017-05-16 11:30:00,23.08,23.27,23.03,23.2,215456.0,21.9406,22.1213,21.8931,22.0547,215456.0
2017-05-16 12:00:00,23.2,23.23,23.07,23.12,114169.0,22.0547,22.0832,21.9311,21.9787,114169.0
2017-05-16 12:30:00,23.12,23.14,23.01,23.1,229698.0,21.9787,21.9977,21.8741,21.9597,229698.0
2017-05-16 13:00:00,23.09,23.37,23.07,23.37,392233.0,21.9501,22.2163,21.9311,22.2163,392233.0
2017-05-16 13:30:00,23.36,23.64,23.36,23.54,289820.0,22.2068,22.473,22.2068,22.3779,289820.0
2017-05-16 14:00:00,23.54,23.57,23.38,23.54,184257.0,22.3779,22.4065,22.2258,22.3779,184257.0
2017-05-16 14:30:00,23.54,23.62,23.49,23.61,201760.0,22.3779,22.454,22.3304,22.4445,201760.0
2017-05-16 15:00:00,23.61,23.72,23.6,23.71,259783.0,22.4445,22.549,22.435,22.5395,259783.0
2017-05-16 15:30:00,23.71,23.8,23.62,23.77,511118.0,22.5395,22.6251,22.454,22.5966,511118.0
2017-05-17 09:30:00,23.33,23.43,22.48,22.62,619368.0,22.1783,22.2734,21.3703,21.5033,619368.0
2017-05-17 10:00:00,22.59,22.89,22.55,22.63,623757.0,21.4748,21.76,21.4368,21.5129,623757.0
2017-05-17 10:30:00,22.63,22.67,22.46,22.58,264886.0,21.5129,21.5509,21.3512,21.4653,264886.0
2017-05-17 11:00:00,22.58,22.87,22.53,22.8,197902.0,21.4653,21.741,21.4178,21.6745,197902.0
2017-05-17 11:30:00,22.79,23.1,22.78,23.04,311524.0,21.665,21.9597,21.6555,21.9026,311524.0
2017-05-17 12:00:00,23.03,23.04,22.77,22.77,198005.0,21.8931,21.9026,21.6459,21.6459,198005.0
2017-05-17 12:30:00,22.76,22.87,22.65,22.69,199927.0,21.6364,21.741,21.5319,21.5699,199927.0
2017-05-17 13:00:00,22.69,22.69,22.34,22.39,291462.0,21.5699,21.5699,21.2372,21.2847,291462.0
2017-05-17 13:30:00,22.39,22.41,22.21,22.27,372370.0,21.2847,21.3037,21.1136,21.1706,372370.0
2017-05-17 14:00:00,22.26,22.34,21.91,22.03,637673.0,21.1611,21.2372,20.8284,20.9425,637673.0
2017-05-17 14:30:00,22.04,22.07,21.71,21.94,390457.0,20.952,20.9805,20.6383,20.8569,390457.0
2017-05-17 15:00:00,21.94,22.16,21.91,22.04,486894.0,20.8569,21.0661,20.8284,20.952,486894.0
2017-05-17 15:30:00,22.04,22.14,21.99,22.11,841241.0,20.952,21.047,20.9044,21.0185,841241.0
2017-05-18 09:30:00,22.11,22.2,21.9,21.96,287196.0,21.0185,21.1041,20.8189,20.8759,287196.0
2017-05-18 10:00:00,21.96,22.16,21.96,22.13,320009.0,20.8759,21.0661,20.8759,21.0375,320009.0
2017-05-18 10:30:00,22.14,22.28,21.99,22.04,278964.0,21.047,21.1801,20.9044,20.952,278964.0
2017-05-18 11:00:00,22.05,22.17,22.05,22.15,154960.0,20.9615,21.0756,20.9615,21.0566,154960.0
2017-05-18 11:30:00,22.14,22.18,21.9,21.91,200133.0,21.047,21.0851,20.8189,20.8284,200133.0
2017-05-18 12:00:00,21.92,21.95,21.72,21.78,182904.0,20.8379,20.8664,20.6478,20.7048,182904.0
2017-05-18 12:30:00,21.78,21.86,21.68,21.81,179507.0,20.7048,20.7809,20.6098,20.7333,179507.0
2017-05-18 13:00:00,21.8,21.86,21.74,21.83,208231.0,20.7238,20.7809,20.6668,20.7523,208231.0
2017-05-18 13:30:00,21.85,21.93,21.78,21.89,120845.0,20.7714,20.8474,20.7048,20.8094,120845.0
2017-05-18 14:00:00,21.9,21.97,21.81,21.91,211885.0,20.8189,20.8854,20.7333,20.8284,211885.0
2017-05-18 14:30:00,21.91,21.99,21.77,21.79,221652.0,20.8284,20.9044,20.6953,20.7143,221652.0
2017-05-18 15:00:00,21.79,21.87,21.61,21.65,346727.0,20.7143,20.7904,20.5432,20.5812,346727.0
2017-05-18 15:30:00,21.65,21.67,21.5,21.53,695842.0,20.5812,20.6002,20.4386,20.4672,695842.0
2017-05-19 09:30:00,21.69,21.86,21.37,21.55,272724.0,20.6193,20.7809,20.3151,20.4862,272724.0
2017-05-19 10:00:00,21.55,21.71,21.49,21.5,224717.0,20.4862,20.6383,20.4291,20.4386,224717.0
2017-05-19 10:30:00,21.5,21.64,21.49,21.61,122834.0,20.4386,20.5717,20.4291,20.5432,122834.0
2017-05-19 11:00:00,21.61,21.73,21.53,21.73,80622.0,20.5432,20.6573,20.4672,20.6573,80622.0
2017-05-19 11:30:00,21.73,21.89,21.71,21.86,254220.0,20.6573,20.8094,20.6383,20.7809,254220.0
2017-05-19 12:00:00,21.87,21.96,21.81,21.96,101481.0,20.7904,20.8759,20.7333,20.8759,101481.0
2017-05-19 12:30:00,21.95,22.25,21.92,22.25,160175.0,20.8664,21.1516,20.8379,21.1516,160175.0
2017-05-19 13:00:00,22.25,22.47,22.24,22.45,260053.0,21.1516,21.3608,21.1421,21.3417,260053.0
2017-05-19 13:30:00,22.45,22.64,22.36,22.64,174786.0,21.3417,21.5224,21.2562,21.5224,174786.0
2017-05-19 14:00:00,22.64,22.77,22.59,22.62,375034.0,21.5224,21.6459,21.4748,21.5033,375034.0
2017-05-19 14:30:00,22.62,22.71,22.52,22.55,178841.0,21.5033,21.5889,21.4083,21.4368,178841.0
2017-05-19 15:00:00,22.55,22.59,22.41,22.44,274561.0,21.4368,21.4748,21.3037,21.3322,274561.0
2017-05-19 15:30:00,22.43,22.46,22.37,22.38,536105.0,21.3227,21.3512,21.2657,21.2752,536105.0
2017-05-22 09:30:00,22.53,23.25,22.48,23.25,416892.0,21.4178,22.1022,21.3703,22.1022,416892.0
2017-05-22 10:00:00,23.25,23.37,23.05,23.18,349370.0,22.1022,22.2163,21.9121,22.0357,349370.0
2017-05-22 10:30:00,23.17,23.54,23.0,23.54,369716.0,22.0262,22.3779,21.8646,22.3779,369716.0
2017-05-22 11:00:00,23.55,24.22,23.46,24.15,612243.0,22.3874,23.0244,22.3019,22.9578,612243.0
2017-05-22 11:30:00,24.14,24.18,23.55,23.82,423300.0,22.9483,22.9863,22.3874,22.6441,423300.0
2017-05-22 12:00:00,23.8,23.9,23.65,23.82,165424.0,22.6251,22.7202,22.4825,22.6441,165424.0
2017-05-22 12:30:00,23.82,24.04,23.78,24.0,175196.0,22.6441,22.8532,22.6061,22.8152,175196.0
2017-05-22 13:00:00,24.0,24.13,23.85,23.86,154037.0,22.8152,22.9388,22.6726,22.6821,154037.0
2017-05-22 13:30:00,23.86,23.99,23.75,23.98,197469.0,22.6821,22.8057,22.5776,22.7962,197469.0
2017-05-22 14:00:00,23.99,24.01,23.72,23.76,165053.0,22.8057,22.8247,22.549,22.5871,165053.0
2017-05-22 14:30:00,23.74,23.77,23.59,23.69,225105.0,22.5681,22.5966,22.4255,22.5205,225105.0
2017-05-22 15:00:00,23.67,23.83,23.56,23.59,235480.0,22.5015,22.6536,22.3969,22.4255,235480.0
2017-05-22 15:30:00,23.59,23.74,23.46,23.64,700833.0,22.4255,22.5681,22.3019,22.473,700833.0
2017-05-23 09:30:00,23.75,23.84,23.03,23.12,187686.0,22.5776,22.6631,21.8931,21.9787,187686.0
2017-05-23 10:00:00,23.13,23.22,22.66,22.76,285467.0,21.9882,22.0737,21.5414,21.6364,285467.0
2017-05-23 10:30:00,22.75,22.87,22.55,22.87,290058.0,21.6269,21.741,21.4368,21.741,290058.0
2017-05-23 11:00:00,22.89,23.14,22.85,23.01,316480.0,21.76,21.9977,21.722,21.8741,316480.0
2017-05-23 11:30:00,23.02,23.08,22.8,22.8,133089.0,21.8836,21.9406,21.6745,21.6745,133089.0
2017-05-23 12:00:00,22.8,22.83,22.65,22.68,215306.0,21.6745,21.703,21.5319,21.5604,215306.0
2017-05-23 12:30:00,22.68,23.13,22.67,22.73,255773.0,21.5604,21.9882,21.5509,21.6079,255773.0
2017-05-23 13:00:00,22.74,22.83,22.52,22.53,270894.0,21.6174,21.703,21.4083,21.4178,270894.0
2017-05-23 13:30:00,22.53,22.53,22.25,22.28,279928.0,21.4178,21.4178,21.1516,21.1801,279928.0
2017-05-23 14:00:00,22.28,22.37,22.21,22.37,286487.0,21.1801,21.2657,21.1136,21.2657,286487.0
2017-05-23 14:30:00,22.37,22.37,22.16,22.29,247529.0,21.2657,21.2657,21.0661,21.1896,247529.0
2017-05-23 15:00:00,22.27,22.47,22.22,22.45,306620.0,21.1706,21.3608,21.1231,21.3417,306620.0
2017-05-23 15:30:00,22.45,22.49,22.36,22.38,420692.0,21.3417,21.3798,21.2562,21.2752,420692.0
2017-05-24 09:30:00,22.42,22.44,21.94,22.26,207903.0,21.3132,21.3322,20.8569,21.1611,207903.0
2017-05-24 10:00:00,22.25,22.42,22.17,22.32,183816.0,21.1516,21.3132,21.0756,21.2182,183816.0
2017-05-24 10:30:00,22.34,22.48,22.29,22.34,137168.0,21.2372,21.3703,21.1896,21.2372,137168.0
2017-05-24 11:00:00,22.34,22.46,22.33,22.45,90241.0,21.2372,21.3512,21.2277,21.3417,90241.0
2017-05-24 11:30:00,22.45,22.51,22.32,22.34,114028.0,21.3417,21.3988,21.2182,21.2372,114028.0
2017-05-24 12:00:00,22.34,22.45,22.33,22.41,64895.0,21.2372,21.3417,21.2277,21.3037,64895.0
2017-05-24 12:30:00,22.4,22.41,22.21,22.22,61838.0,21.2942,21.3037,21.1136,21.1231,61838.0
2017-05-24 13:00:00,22.22,22.25,22.1,22.11,90813.0,21.1231,21.1516,21.009,21.0185,90813.0
2017-05-24 13:30:00,22.11,22.15,22.04,22.07,144971.0,21.0185,21.0566,20.952,20.9805,144971.0
2017-05-24 14:00:00,22.07,22.2,22.02,22.19,123360.0,20.9805,21.1041,20.933,21.0946,123360.0
2017-05-24 14:30:00,22.18,22.25,22.1,22.23,90642.0,21.0851,21.1516,21.009,21.1326,90642.0
2017-05-24 15:00:00,22.23,22.26,22.17,22.22,102288.0,21.1326,21.1611,21.0756,21.1231,102288.0
2017-05-24 15:30:00,22.22,22.39,22.2,22.33,356560.0,21.1231,21.2847,21.1041,21.2277,356560.0
2017-05-25 09:30:00,22.5,22.58,22.4,22.54,107628.0,21.3893,21.4653,21.2942,21.4273,107628.0
2017-05-25 10:00:00,22.54,22.62,22.32,22.4,79970.0,21.4273,21.5033,21.2182,21.2942,79970.0
2017-05-25 10:30:00,22.44,22.44,22.18,22.19,44584.0,21.3322,21.3322,21.0851,21.0946,44584.0
2017-05-25 11:00:00,22.18,22.27,22.15,22.18,203900.0,21.0851,21.1706,21.0566,21.0851,203900.0
2017-05-25 11:30:00,22.18,22.23,22.07,22.1,99041.0,21.0851,21.1326,20.9805,21.009,99041.0
2017-05-25 12:00:00,22.11,22.11,21.78,21.88,131742.0,21.0185,21.0185,20.7048,20.7999,131742.0
2017-05-25 12:30:00,21.87,22.02,21.84,21.88,85219.0,20.7904,20.933,20.7619,20.7999,85219.0
2017-05-25 13:00:00,21.86,21.92,21.83,21.9,61968.0,20.7809,20.8379,20.7523,20.8189,61968.0
2017-05-25 13:30:00,21.89,21.94,21.84,21.92,59301.0,20.8094,20.8569,20.7619,20.8379,59301.0
2017-05-25 14:00:00,21.92,22.0,21.85,21.99,92345.0,20.8379,20.914,20.7714,20.9044,92345.0
2017-05-25 14:30:00,21.99,22.18,21.99,22.17,98081.0,20.9044,21.0851,20.9044,21.0756,98081.0
2017-05-25 15:00:00,22.16,22.18,22.09,22.13,123177.0,21.0661,21.0851,20.9995,21.0375,123177.0
2017-05-25 15:30:00,22.11,22.43,22.11,22.39,445702.0,21.0185,21.3227,21.0185,21.2847,445702.0
2017-05-26 09:30:00,22.32,22.32,21.63,21.65,247016.0,21.2182,21.2182,20.5622,20.5812,247016.0
2017-05-26 10:00:00,21.64,21.82,21.42,21.5,276599.0,20.5717,20.7428,20.3626,20.4386,276599.0
2017-05-26 10:30:00,21.5,21.82,21.5,21.64,224939.0,20.4386,20.7428,20.4386,20.5717,224939.0
2017-05-26 11:00:00,21.63,21.78,21.6,21.72,167096.0,20.5622,20.7048,20.5337,20.6478,167096.0
2017-05-26 11:30:00,21.73,21.76,21.54,21.59,74439.0,20.6573,20.6858,20.4767,20.5242,74439.0
2017-05-26 12:00:00,21.59,21.67,21.53,21.65,73636.0,20.5242,20.6002,20.4672,20.5812,73636.0
2017-05-26 12:30:00,21.63,21.65,21.6,21.61,65159.0,20.5622,20.5812,20.5337,20.5432,65159.0
2017-05-26 13:00:00,21.6,21.62,21.48,21.51,159111.0,20.5337,20.5527,20.4196,20.4481,159111.0
2017-05-26 13:30:00,21.52,21.67,21.49,21.65,118232.0,20.4577,20.6002,20.4291,20.5812,118232.0
2017-05-26 14:00:00,21.65,21.79,21.64,21.76,213104.0,20.5812,20.7143,20.5717,20.6858,213104.0
2017-05-26 14:30:00,21.76,21.87,21.74,21.87,108889.0,20.6858,20.7904,20.6668,20.7904,108889.0
2017-05-26 15:00:00,21.87,21.97,21.86,21.92,222680.0,20.7904,20.8854,20.7809,20.8379,222680.0
2017-05-26 15:30:00,21.91,22.14,21.88,22.05,648719.0,20.8284,21.047,20.7999,20.9615,648719.0
2017-05-30 09:30:00,21.97,22.53,21.81,22.46,191589.0,20.8854,21.4178,20.7333,21.3512,191589.0
2017-05-30 10:00:00,22.46,22.46,22.11,22.27,233731.0,21.3512,21.3512,21.0185,21.1706,233731.0
2017-05-30 10:30:00,22.26,22.71,22.26,22.6,132747.0,21.1611,21.5889,21.1611,21.4843,132747.0
2017-05-30 11:00:00,22.61,22.68,22.51,22.6,85020.0,21.4938,21.5604,21.3988,21.4843,85020.0
2017-05-30 11:30:00,22.6,22.67,22.44,22.46,72063.0,21.4843,21.5509,21.3322,21.3512,72063.0
2017-05-30 12:00:00,22.44,22.53,22.38,22.44,72964.0,21.3322,21.4178,21.2752,21.3322,72964.0
2017-05-30 12:30:00,22.45,22.53,22.39,22.41,55500.0,21.3417,21.4178,21.2847,21.3037,55500.0
2017-05-30 13:00:00,22.43,22.46,22.38,22.45,40798.0,21.3227,21.3512,21.2752,21.3417,40798.0
2017-05-30 13:30:00,22.45,22.6,22.43,22.56,49473.0,21.3417,21.4843,21.3227,21.4463,49473.0
2017-05-30 14:00:00,22.57,22.63,22.47,22.49,100471.0,21.4558,21.5129,21.3608,21.3798,100471.0
2017-05-30 14:30:00,22.5,22.54,22.46,22.52,59584.0,21.3893,21.4273,21.3512,21.4083,59584.0
2017-05-30 15:00:00,22.51,22.58,22.42,22.45,63260.0,21.3988,21.4653,21.3132,21.3417,63260.0
2017-05-30 15:30:00,22.45,22.47,22.3,22.36,336787.0,21.3417,21.3608,21.1991,21.2562,336787.0
2017-05-31 09:30:00,22.66,23.25,22.57,22.69,539942.0,21.5414,22.1022,21.4558,21.5699,539942.0
2017-05-31 10:00:00,22.7,22.7,22.28,22.44,156029.0,21.5794,21.5794,21.1801,21.3322,156029.0
2017-05-31 10:30:00,22.44,22.85,22.37,22.76,151806.0,21.3322,21.722,21.2657,21.6364,151806.0
2017-05-31 11:00:00,22.76,22.79,22.63,22.69,120739.0,21.6364,21.665,21.5129,21.5699,120739.0
2017-05-31 11:30:00,22.69,22.72,22.56,22.62,144864.0,21.5699,21.5984,21.4463,21.5033,144864.0
2017-05-31 12:00:00,22.62,22.68,22.5,22.55,80556.0,21.5033,21.5604,21.3893,21.4368,80556.0
2017-05-31 12:30:00,22.56,22.7,22.55,22.66,51823.0,21.4463,21.5794,21.4368,21.5414,51823.0
2017-05-31 13:00:00,22.68,22.77,22.66,22.71,60400.0,21.5604,21.6459,21.5414,21.5889,60400.0
2017-05-31 13:30:00,22.71,22.72,22.62,22.67,61433.0,21.5889,21.5984,21.5033,21.5509,61433.0
2017-05-31 14:00:00,22.66,22.87,22.62,22.81,83034.0,21.5414,21.741,21.5033,21.684,83034.0
2017-05-31 14:30:00,22.79,22.9,22.7,22.73,113351.0,21.665,21.7695,21.5794,21.6079,113351.0
2017-05-31 15:00:00,22.73,22.8,22.67,22.76,177648.0,21.6079,21.6745,21.5509,21.6364,177648.0
2017-05-31 15:30:00,22.77,22.94,22.76,22.89,412794.0,21.6459,21.8076,21.6364,21.76,412794.0
2017-06-01 09:30:00,23.0,23.47,22.56,23.31,411063.0,21.8646,22.3114,21.4463,22.1593,411063.0
2017-06-01 10:00:00,23.3,23.32,23.06,23.11,308256.0,22.1498,22.1688,21.9216,21.9692,308256.0
2017-06-01 10:30:00,23.11,23.14,22.44,22.48,247809.0,21.9692,21.9977,21.3322,21.3703,247809.0
2017-06-01 11:00:00,22.48,22.7,22.42,22.53,231183.0,21.3703,21.5794,21.3132,21.4178,231183.0
2017-06-01 11:30:00,22.53,22.62,22.45,22.46,160840.0,21.4178,21.5033,21.3417,21.3512,160840.0
2017-06-01 12:00:00,22.47,22.78,22.36,22.76,163579.0,21.3608,21.6555,21.2562,21.6364,163579.0
2017-06-01 12:30:00,22.76,22.86,22.74,22.8,150800.0,21.6364,21.7315,21.6174,21.6745,150800.0
2017-06-01 13:00:00,22.8,22.95,22.77,22.9,66426.0,21.6745,21.8171,21.6459,21.7695,66426.0
2017-06-01 13:30:00,22.89,22.93,22.79,22.91,92046.0,21.76,21.798,21.665,21.779,92046.0
2017-06-01 14:00:00,22.92,23.14,22.91,23.04,127883.0,21.7885,21.9977,21.779,21.9026,127883.0
2017-06-01 14:30:00,23.03,23.06,22.96,22.98,109172.0,21.8931,21.9216,21.8266,21.8456,109172.0
2017-06-01 15:00:00,22.97,23.01,22.85,22.92,145554.0,21.8361,21.8741,21.722,21.7885,145554.0
2017-06-01 15:30:00,22.93,23.01,22.88,23.0,319838.0,21.798,21.8741,21.7505,21.8646,319838.0
2017-06-02 09:30:00,23.11,23.23,22.34,22.44,146827.0,21.9692,22.0832,21.2372,21.3322,146827.0
2017-06-02 10:00:00,22.42,22.52,22.06,22.06,278098.0,21.3132,21.4083,20.971,20.971,278098.0
2017-06-02 10:30:00,22.05,22.36,22.03,22.29,217714.0,20.9615,21.2562,20.9425,21.1896,217714.0
2017-06-02 11:00:00,22.29,22.45,22.26,22.27,84412.0,21.1896,21.3417,21.1611,21.1706,84412.0
2017-06-02 11:30:00,22.27,22.55,22.18,22.54,139354.0,21.1706,21.4368,21.0851,21.4273,139354.0
2017-06-02 12:00:00,22.54,22.58,22.43,22.51,127218.0,21.4273,21.4653,21.3227,21.3988,127218.0
2017-06-02 12:30:00,22.51,22.75,22.46,22.69,144911.0,21.3988,21.6269,21.3512,21.5699,144911.0
2017-06-02 13:00:00,22.69,22.77,22.67,22.71,74841.0,21.5699,21.6459,21.5509,21.5889,74841.0
2017-06-02 13:30:00,22.7,22.91,22.64,22.86,109678.0,21.5794,21.779,21.5224,21.7315,109678.0
2017-06-02 14:00:00,22.85,22.98,22.84,22.9,155935.0,21.722,21.8456,21.7125,21.7695,155935.0
2017-06-02 14:30:00,22.9,22.97,22.88,22.89,129895.0,21.7695,21.8361,21.7505,21.76,129895.0
2017-06-02 15:00:00,22.89,22.97,22.84,22.96,239085.0,21.76,21.8361,21.7125,21.8266,239085.0
2017-06-02 15:30:00,22.95,22.99,22.72,22.91,607503.0,21.8171,21.8551,21.5984,21.779,607503.0
2017-06-05 09:30:00,22.9,22.93,22.32,22.43,213153.0,21.7695,21.798,21.2182,21.3227,213153.0
2017-06-05 10:00:00,22.43,22.6,22.15,22.21,146437.0,21.3227,21.4843,21.0566,21.1136,146437.0
2017-06-05 10:30:00,22.22,22.26,22.11,22.13,111075.0,21.1231,21.1611,21.0185,21.0375,111075.0
2017-06-05 11:00:00,22.12,22.24,22.04,22.19,153001.0,21.028,21.1421,20.952,21.0946,153001.0
2017-06-05 11:30:00,22.19,22.21,21.89,21.96,169090.0,21.0946,21.1136,20.8094,20.8759,169090.0
2017-06-05 12:00:00,21.97,22.04,21.83,21.88,120346.0,20.8854,20.952,20.7523,20.7999,120346.0
2017-06-05 12:30:00,21.88,21.91,21.71,21.85,175832.0,20.7999,20.8284,20.6383,20.7714,175832.0
2017-06-05 13:00:00,21.85,21.98,21.85,21.9,129523.0,20.7714,20.8949,20.7714,20.8189,129523.0
2017-06-05 13:30:00,21.9,21.97,21.89,21.91,117629.0,20.8189,20.8854,20.8094,20.8284,117629.0
2017-06-05 14:00:00,21.9,21.94,21.85,21.85,130628.0,20.8189,20.8569,20.7714,20.7714,130628.0
2017-06-05 14:30:00,21.85,21.86,21.66,21.67,141909.0,20.7714,20.7809,20.5907,20.6002,141909.0
2017-06-05 15:00:00,21.67,21.76,21.62,21.75,214759.0,20.6002,20.6858,20.5527,20.6763,214759.0
2017-06-05 15:30:00,21.75,21.76,21.42,21.44,659715.0,20.6763,20.6858,20.3626,20.3816,659715.0
2017-06-06 09:30:00,21.31,21.52,21.12,21.25,248407.0,20.258,20.4577,20.0774,20.201,248407.0
2017-06-06 10:00:00,21.25,21.27,20.76,20.78,344405.0,20.201,20.22,19.7352,19.7542,344405.0
2017-06-06 10:30:00,20.79,21.01,20.77,20.9,174153.0,19.7637,19.9728,19.7447,19.8683,174153.0
2017-06-06 11:00:00,20.89,20.95,20.71,20.93,163620.0,19.8588,19.9158,19.6876,19.8968,163620.0
2017-06-06 11:30:00,20.93,21.01,20.78,20.78,127404.0,19.8968,19.9728,19.7542,19.7542,127404.0
2017-06-06 12:00:00,20.78,20.9,20.72,20.83,101825.0,19.7542,19.8683,19.6971,19.8017,101825.0
2017-06-06 12:30:00,20.83,20.93,20.72,20.88,108684.0,19.8017,19.8968,19.6971,19.8492,108684.0
2017-06-06 13:00:00,20.88,21.06,20.84,21.02,170287.0,19.8492,20.0204,19.8112,19.9823,170287.0
2017-06-06 13:30:00,21.03,21.2,20.94,21.14,125667.0,19.9918,20.1534,19.9063,20.0964,125667.0
2017-06-06 14:00:00,21.14,21.42,21.14,21.38,170358.0,20.0964,20.3626,20.0964,20.3246,170358.0
2017-06-06 14:30:00,21.38,21.52,21.36,21.44,100135.0,20.3246,20.4577,20.3055,20.3816,100135.0
2017-06-06 15:00:00,21.45,21.68,21.45,21.61,127823.0,20.3911,20.6098,20.3911,20.5432,127823.0
2017-06-06 15:30:00,21.61,21.7,21.55,21.63,561504.0,20.5432,20.6288,20.4862,20.5622,561504.0
2017-06-07 09:30:00,21.73,22.21,21.7,22.18,222705.0,20.6573,21.1136,20.6288,21.0851,222705.0
2017-06-07 10:00:00,22.19,22.22,22.01,22.16,161204.0,21.0946,21.1231,20.9235,21.0661,161204.0
2017-06-07 10:30:00,22.16,22.3,21.91,22.26,220506.0,21.0661,21.1991,20.8284,21.1611,220506.0
2017-06-07 11:00:00,22.26,22.33,22.04,22.06,128189.0,21.1611,21.2277,20.952,20.971,128189.0
2017-06-07 11:30:00,22.04,22.15,22.02,22.07,123191.0,20.952,21.0566,20.933,20.9805,123191.0
2017-06-07 12:00:00,22.05,22.11,22.04,22.07,124519.0,20.9615,21.0185,20.952,20.9805,124519.0
2017-06-07 12:30:00,22.07,22.1,21.8,21.87,163603.0,20.9805,21.009,20.7238,20.7904,163603.0
2017-06-07 13:00:00,21.87,21.94,21.55,21.56,182707.0,20.7904,20.8569,20.4862,20.4957,182707.0
2017-06-07 13:30:00,21.56,21.61,21.4,21.43,166238.0,20.4957,20.5432,20.3436,20.3721,166238.0
2017-06-07 14:00:00,21.42,21.58,21.38,21.58,168130.0,20.3626,20.5147,20.3246,20.5147,168130.0
2017-06-07 14:30:00,21.58,21.7,21.56,21.63,186397.0,20.5147,20.6288,20.4957,20.5622,186397.0
2017-06-07 15:00:00,21.64,21.77,21.6,21.68,176252.0,20.5717,20.6953,20.5337,20.6098,176252.0
2017-06-07 15:30:00,21.69,21.79,21.64,21.78,400960.0,20.6193,20.7143,20.5717,20.7048,400960.0
2017-06-08 09:30:00,21.76,22.02,21.51,21.97,81048.0,20.6858,20.933,20.4481,20.8854,81048.0
2017-06-08 10:00:00,21.94,22.1,21.89,21.96,159958.0,20.8569,21.009,20.8094,20.8759,159958.0
2017-06-08 10:30:00,21.94,22.16,21.9,21.91,158089.0,20.8569,21.0661,20.8189,20.8284,158089.0
2017-06-08 11:00:00,21.92,21.92,21.73,21.81,92087.0,20.8379,20.8379,20.6573,20.7333,92087.0
2017-06-08 11:30:00,21.8,21.87,21.66,21.76,105117.0,20.7238,20.7904,20.5907,20.6858,105117.0
2017-06-08 12:00:00,21.76,21.96,21.75,21.76,67475.0,20.6858,20.8759,20.6763,20.6858,67475.0
2017-06-08 12:30:00,21.77,21.78,21.65,21.66,66012.0,20.6953,20.7048,20.5812,20.5907,66012.0
2017-06-08 13:00:00,21.66,21.7,21.6,21.64,78963.0,20.5907,20.6288,20.5337,20.5717,78963.0
2017-06-08 13:30:00,21.64,21.71,21.62,21.69,71345.0,20.5717,20.6383,20.5527,20.6193,71345.0
2017-06-08 14:00:00,21.7,21.76,21.6,21.62,82943.0,20.6288,20.6858,20.5337,20.5527,82943.0
2017-06-08 14:30:00,21.61,21.71,21.59,21.63,84358.0,20.5432,20.6383,20.5242,20.5622,84358.0
2017-06-08 15:00:00,21.63,21.8,21.63,21.67,142649.0,20.5622,20.7238,20.5622,20.6002,142649.0
2017-06-08 15:30:00,21.67,21.82,21.65,21.71,402080.0,20.6002,20.7428,20.5812,20.6383,402080.0
2017-06-09 09:30:00,21.78,21.97,21.08,21.1,222607.0,20.7048,20.8854,20.0394,20.0584,222607.0
2017-06-09 10:00:00,21.1,21.23,20.75,20.86,372156.0,20.0584,20.182,19.7257,19.8302,372156.0
2017-06-09 10:30:00,20.85,21.16,20.71,21.14,306477.0,19.8207,20.1154,19.6876,20.0964,306477.0
2017-06-09 11:00:00,21.13,21.31,21.08,21.3,130601.0,20.0869,20.258,20.0394,20.2485,130601.0
2017-06-09 11:30:00,21.29,21.62,21.26,21.5,189366.0,20.239,20.5527,20.2105,20.4386,189366.0
2017-06-09 12:00:00,21.48,21.49,21.33,21.37,116591.0,20.4196,20.4291,20.277,20.3151,116591.0
2017-06-09 12:30:00,21.38,21.48,21.35,21.48,104791.0,20.3246,20.4196,20.296,20.4196,104791.0
2017-06-09 13:00:00,21.48,21.65,21.47,21.55,115211.0,20.4196,20.5812,20.4101,20.4862,115211.0
2017-06-09 13:30:00,21.55,21.55,21.39,21.46,101190.0,20.4862,20.4862,20.3341,20.4006,101190.0
2017-06-09 14:00:00,21.43,21.63,21.34,21.58,136335.0,20.3721,20.5622,20.2865,20.5147,136335.0
2017-06-09 14:30:00,21.56,21.64,21.24,21.42,142282.0,20.4957,20.5717,20.1915,20.3626,142282.0
2017-06-09 15:00:00,21.42,21.75,21.42,21.73,150602.0,20.3626,20.6763,20.3626,20.6573,150602.0
2017-06-09 15:30:00,21.74,21.74,21.52,21.6,331122.0,20.6668,20.6668,20.4577,20.5337,331122.0
2017-06-12 09:30:00,21.63,23.23,21.63,23.0,389947.0,20.5622,22.0832,20.5622,21.8646,389947.0
2017-06-12 10:00:00,23.03,23.56,22.94,23.31,479002.0,21.8931,22.3969,21.8076,22.1593,479002.0
2017-06-12 10:30:00,23.31,23.41,23.01,23.13,286244.0,22.1593,22.2544,21.8741,21.9882,286244.0
2017-06-12 11:00:00,23.13,23.32,22.9,22.9,158499.0,21.9882,22.1688,21.7695,21.7695,158499.0
2017-06-12 11:30:00,22.91,23.03,22.65,22.67,113236.0,21.779,21.8931,21.5319,21.5509,113236.0
2017-06-12 12:00:00,22.67,22.74,22.46,22.47,115508.0,21.5509,21.6174,21.3512,21.3608,115508.0
2017-06-12 12:30:00,22.46,22.93,22.46,22.8,139563.0,21.3512,21.798,21.3512,21.6745,139563.0
2017-06-12 13:00:00,22.8,22.94,22.77,22.85,98038.0,21.6745,21.8076,21.6459,21.722,98038.0
2017-06-12 13:30:00,22.86,23.17,22.83,23.14,144530.0,21.7315,22.0262,21.703,21.9977,144530.0
2017-06-12 14:00:00,23.14,23.45,22.97,23.01,216935.0,21.9977,22.2924,21.8361,21.8741,216935.0
2017-06-12 14:30:00,23.0,23.06,22.82,22.82,160709.0,21.8646,21.9216,21.6935,21.6935,160709.0
2017-06-12 15:00:00,22.83,22.84,22.56,22.7,290493.0,21.703,21.7125,21.4463,21.5794,290493.0
2017-06-12 15:30:00,22.7,22.78,22.15,22.3,1105479.0,21.5794,21.6555,21.0566,21.1991,1105479.0
2017-06-13 09:30:00,22.47,22.63,21.48,21.76,595390.0,21.3608,21.5129,20.4196,20.6858,595390.0
2017-06-13 10:00:00,21.77,24.76,21.77,24.0,2039274.0,20.6953,23.5377,20.6953,22.8152,2039274.0
2017-06-13 10:30:00,23.94,24.0,23.35,23.55,599671.0,22.7582,22.8152,22.1973,22.3874,599671.0
2017-06-13 11:00:00,23.59,23.65,23.01,23.09,672175.0,22.4255,22.4825,21.8741,21.9501,672175.0
2017-06-13 11:30:00,23.09,23.35,22.9,22.91,339167.0,21.9501,22.1973,21.7695,21.779,339167.0
2017-06-13 12:00:00,22.9,22.93,22.6,22.92,238620.0,21.7695,21.798,21.4843,21.7885,238620.0
2017-06-13 12:30:00,22.9,23.05,22.6,22.62,102505.0,21.7695,21.9121,21.4843,21.5033,102505.0
2017-06-13 13:00:00,22.61,22.78,22.55,22.73,136740.0,21.4938,21.6555,21.4368,21.6079,136740.0
2017-06-13 13:30:00,22.74,22.89,22.71,22.85,129195.0,21.6174,21.76,21.5889,21.722,129195.0
2017-06-13 14:00:00,22.85,23.28,22.85,23.05,286308.0,21.722,22.1308,21.722,21.9121,286308.0
2017-06-13 14:30:00,23.05,23.26,22.98,23.07,189735.0,21.9121,22.1118,21.8456,21.9311,189735.0
2017-06-13 15:00:00,23.08,23.17,22.95,23.08,185648.0,21.9406,22.0262,21.8171,21.9406,185648.0
2017-06-13 15:30:00,23.07,23.1,22.97,23.06,424553.0,21.9311,21.9597,21.8361,21.9216,424553.0
2017-06-14 09:30:00,23.4,24.18,23.01,23.72,516380.0,22.2448,22.9863,21.8741,22.549,516380.0
2017-06-14 10:00:00,23.73,24.06,23.57,23.89,324107.0,22.5586,22.8723,22.4065,22.7107,324107.0
2017-06-14 10:30:00,23.9,23.9,23.49,23.78,256094.0,22.7202,22.7202,22.3304,22.6061,256094.0
2017-06-14 11:00:00,23.8,24.16,23.73,24.05,206613.0,22.6251,22.9673,22.5586,22.8628,206613.0
2017-06-14 11:30:00,24.04,24.06,23.67,23.71,245011.0,22.8532,22.8723,22.5015,22.5395,245011.0
2017-06-14 12:00:00,23.7,23.75,23.57,23.68,113858.0,22.53,22.5776,22.4065,22.511,113858.0
2017-06-14 12:30:00,23.67,23.93,23.67,23.9,87162.0,22.5015,22.7487,22.5015,22.7202,87162.0
2017-06-14 13:00:00,23.88,23.99,23.82,23.86,139231.0,22.7011,22.8057,22.6441,22.6821,139231.0
2017-06-14 13:30:00,23.85,24.34,23.82,24.28,266515.0,22.6726,23.1384,22.6441,23.0814,266515.0
2017-06-14 14:00:00,24.28,24.42,24.02,24.3,268508.0,23.0814,23.2145,22.8342,23.1004,268508.0
2017-06-14 14:30:00,24.31,24.49,24.16,24.26,272756.0,23.1099,23.281,22.9673,23.0624,272756.0
2017-06-14 15:00:00,24.24,24.41,24.16,24.24,278361.0,23.0434,23.205,22.9673,23.0434,278361.0
2017-06-14 15:30:00,24.23,24.43,24.2,24.39,699248.0,23.0339,23.224,23.0054,23.186,699248.0
2017-06-15 09:30:00,24.08,24.78,23.66,23.98,318198.0,22.8913,23.5567,22.492,22.7962,318198.0
2017-06-15 10:00:00,23.99,24.17,23.81,23.92,147188.0,22.8057,22.9768,22.6346,22.7392,147188.0
2017-06-15 10:30:00,23.91,23.93,23.34,23.42,124521.0,22.7297,22.7487,22.1878,22.2639,124521.0
2017-06-15 11:00:00,23.43,23.53,23.05,23.3,387613.0,22.2734,22.3684,21.9121,22.1498,387613.0
2017-06-15 11:30:00,23.31,23.58,23.25,23.32,134317.0,22.1593,22.416,22.1022,22.1688,134317.0
2017-06-15 12:00:00,23.35,23.35,23.11,23.29,119441.0,22.1973,22.1973,21.9692,22.1403,119441.0
2017-06-15 12:30:00,23.28,23.35,23.25,23.3,54150.0,22.1308,22.1973,22.1022,22.1498,54150.0
2017-06-15 13:00:00,23.29,23.39,23.16,23.22,64720.0,22.1403,22.2353,22.0167,22.0737,64720.0
2017-06-15 13:30:00,23.22,23.36,23.21,23.25,77151.0,22.0737,22.2068,22.0642,22.1022,77151.0
2017-06-15 14:00:00,23.25,23.36,23.22,23.35,72575.0,22.1022,22.2068,22.0737,22.1973,72575.0
2017-06-15 14:30:00,23.35,23.37,23.15,23.2,83762.0,22.1973,22.2163,22.0072,22.0547,83762.0
2017-06-15 15:00:00,23.21,23.47,23.2,23.26,135685.0,22.0642,22.3114,22.0547,22.1118,135685.0
2017-06-15 15:30:00,23.27,23.28,23.05,23.19,373459.0,22.1213,22.1308,21.9121,22.0452,373459.0
2017-06-16 09:30:00,23.17,23.58,22.73,22.89,267351.0,22.0262,22.416,21.6079,21.76,267351.0
2017-06-16 10:00:00,22.88,22.88,22.46,22.74,288369.0,21.7505,21.7505,21.3512,21.6174,288369.0
2017-06-16 10:30:00,22.74,22.74,22.32,22.35,135159.0,21.6174,21.6174,21.2182,21.2467,135159.0
2017-06-16 11:00:00,22.36,22.42,22.18,22.2,228936.0,21.2562,21.3132,21.0851,21.1041,228936.0
2017-06-16 11:30:00,22.21,22.32,22.09,22.17,208509.0,21.1136,21.2182,20.9995,21.0756,208509.0
2017-06-16 12:00:00,22.16,22.26,22.13,22.23,114870.0,21.0661,21.1611,21.0375,21.1326,114870.0
2017-06-16 12:30:00,22.23,22.25,21.85,21.95,133733.0,21.1326,21.1516,20.7714,20.8664,133733.0
2017-06-16 13:00:00,21.94,21.95,21.71,21.71,131664.0,20.8569,20.8664,20.6383,20.6383,131664.0
2017-06-16 13:30:00,21.72,21.79,21.61,21.65,181397.0,20.6478,20.7143,20.5432,20.5812,181397.0
2017-06-16 14:00:00,21.66,21.95,21.64,21.91,192887.0,20.5907,20.8664,20.5717,20.8284,192887.0
2017-06-16 14:30:00,21.9,21.99,21.76,21.85,114546.0,20.8189,20.9044,20.6858,20.7714,114546.0
2017-06-16 15:00:00,21.86,21.86,21.58,21.71,175609.0,20.7809,20.7809,20.5147,20.6383,175609.0
2017-06-16 15:30:00,21.71,21.91,21.64,21.85,552123.0,20.6383,20.8284,20.5717,20.7714,552123.0
2017-06-19 09:30:00,22.08,22.37,21.71,22.16,277599.0,20.99,21.2657,20.6383,21.0661,277599.0
2017-06-19 10:00:00,22.18,22.67,22.11,22.62,207648.0,21.0851,21.5509,21.0185,21.5033,207648.0
2017-06-19 10:30:00,22.6,22.81,22.15,22.15,174493.0,21.4843,21.684,21.0566,21.0566,174493.0
2017-06-19 11:00:00,22.14,22.38,22.01,22.11,116939.0,21.047,21.2752,20.9235,21.0185,116939.0
2017-06-19 11:30:00,22.13,22.27,22.08,22.19,143869.0,21.0375,21.1706,20.99,21.0946,143869.0
2017-06-19 12:00:00,22.2,22.25,22.04,22.05,86687.0,21.1041,21.1516,20.952,20.9615,86687.0
2017-06-19 12:30:00,22.06,22.16,22.0,22.14,61074.0,20.971,21.0661,20.914,21.047,61074.0
2017-06-19 13:00:00,22.15,22.49,22.15,22.45,98486.0,21.0566,21.3798,21.0566,21.3417,98486.0
2017-06-19 13:30:00,22.44,22.56,22.26,22.28,100060.0,21.3322,21.4463,21.1611,21.1801,100060.0
2017-06-19 14:00:00,22.28,22.39,22.2,22.38,85164.0,21.1801,21.2847,21.1041,21.2752,85164.0
2017-06-19 14:30:00,22.39,22.43,22.33,22.42,59444.0,21.2847,21.3227,21.2277,21.3132,59444.0
2017-06-19 15:00:00,22.42,22.53,22.41,22.49,83801.0,21.3132,21.4178,21.3037,21.3798,83801.0
2017-06-19 15:30:00,22.49,22.63,22.43,22.56,252070.0,21.3798,21.5129,21.3227,21.4463,252070.0
2017-06-20 09:30:00,22.55,22.59,22.07,22.07,118507.0,21.4368,21.4748,20.9805,20.9805,118507.0
2017-06-20 10:00:00,22.05,22.34,21.95,21.96,94102.0,20.9615,21.2372,20.8664,20.8759,94102.0
2017-06-20 10:30:00,21.96,22.09,21.77,22.05,102773.0,20.8759,20.9995,20.6953,20.9615,102773.0
2017-06-20 11:00:00,22.05,22.1,21.8,21.85,103875.0,20.9615,21.009,20.7238,20.7714,103875.0
2017-06-20 11:30:00,21.84,21.86,21.68,21.7,170598.0,20.7619,20.7809,20.6098,20.6288,170598.0
2017-06-20 12:00:00,21.7,21.82,21.64,21.73,86579.0,20.6288,20.7428,20.5717,20.6573,86579.0
2017-06-20 12:30:00,21.71,21.82,21.68,21.81,75759.0,20.6383,20.7428,20.6098,20.7333,75759.0
2017-06-20 13:00:00,21.8,21.8,21.46,21.53,163509.0,20.7238,20.7238,20.4006,20.4672,163509.0
2017-06-20 13:30:00,21.52,21.63,21.47,21.51,84849.0,20.4577,20.5622,20.4101,20.4481,84849.0
2017-06-20 14:00:00,21.51,21.52,21.4,21.47,105315.0,20.4481,20.4577,20.3436,20.4101,105315.0
2017-06-20 14:30:00,21.48,21.64,21.47,21.63,128968.0,20.4196,20.5717,20.4101,20.5622,128968.0
2017-06-20 15:00:00,21.62,21.93,21.62,21.7,168543.0,20.5527,20.8474,20.5527,20.6288,168543.0
2017-06-20 15:30:00,21.69,21.69,21.54,21.62,395209.0,20.6193,20.6193,20.4767,20.5527,395209.0
2017-06-21 09:30:00,21.98,22.04,21.61,21.69,239126.0,20.8949,20.952,20.5432,20.6193,239126.0
2017-06-21 10:00:00,21.67,21.68,21.38,21.47,289105.0,20.6002,20.6098,20.3246,20.4101,289105.0
2017-06-21 10:30:00,21.5,21.72,21.41,21.43,614108.0,20.4386,20.6478,20.3531,20.3721,614108.0
2017-06-21 11:00:00,21.43,21.71,21.38,21.52,241862.0,20.3721,20.6383,20.3246,20.4577,241862.0
2017-06-21 11:30:00,21.53,21.56,21.46,21.5,112447.0,20.4672,20.4957,20.4006,20.4386,112447.0
2017-06-21 12:00:00,21.48,21.54,21.4,21.5,248767.0,20.4196,20.4767,20.3436,20.4386,248767.0
2017-06-21 12:30:00,21.5,21.52,21.45,21.5,192529.0,20.4386,20.4577,20.3911,20.4386,192529.0
2017-06-21 13:00:00,21.51,21.63,21.49,21.6,123042.0,20.4481,20.5622,20.4291,20.5337,123042.0
2017-06-21 13:30:00,21.59,21.76,21.54,21.74,409077.0,20.5242,20.6858,20.4767,20.6668,409077.0
2017-06-21 14:00:00,21.73,21.96,21.69,21.87,219754.0,20.6573,20.8759,20.6193,20.7904,219754.0
2017-06-21 14:30:00,21.86,22.02,21.77,21.82,127050.0,20.7809,20.933,20.6953,20.7428,127050.0
2017-06-21 15:00:00,21.82,22.03,21.82,22.0,245506.0,20.7428,20.9425,20.7428,20.914,245506.0
2017-06-21 15:30:00,22.0,22.01,21.76,21.9,714779.0,20.914,20.9235,20.6858,20.8189,714779.0
2017-06-22 09:30:00,21.88,22.5,21.8,22.44,382023.0,20.7999,21.3893,20.7238,21.3322,382023.0
2017-06-22 10:00:00,22.44,22.48,22.1,22.27,524378.0,21.3322,21.3703,21.009,21.1706,524378.0
2017-06-22 10:30:00,22.27,22.43,21.98,22.36,283094.0,21.1706,21.3227,20.8949,21.2562,283094.0
2017-06-22 11:00:00,22.36,22.51,22.17,22.42,208981.0,21.2562,21.3988,21.0756,21.3132,208981.0
2017-06-22 11:30:00,22.42,22.65,22.31,22.63,174789.0,21.3132,21.5319,21.2087,21.5129,174789.0
2017-06-22 12:00:00,22.63,22.96,22.6,22.96,132678.0,21.5129,21.8266,21.4843,21.8266,132678.0
2017-06-22 12:30:00,22.97,23.03,22.6,22.78,201052.0,21.8361,21.8931,21.4843,21.6555,201052.0
2017-06-22 13:00:00,22.78,22.86,22.77,22.82,64964.0,21.6555,21.7315,21.6459,21.6935,64964.0
2017-06-22 13:30:00,22.83,22.96,22.77,22.96,68724.0,21.703,21.8266,21.6459,21.8266,68724.0
2017-06-22 14:00:00,22.96,22.96,22.77,22.85,111972.0,21.8266,21.8266,21.6459,21.722,111972.0
2017-06-22 14:30:00,22.83,23.23,22.81,23.1,245564.0,21.703,22.0832,21.684,21.9597,245564.0
2017-06-22 15:00:00,23.1,23.11,22.86,22.88,105858.0,21.9597,21.9692,21.7315,21.7505,105858.0
2017-06-22 15:30:00,22.88,23.07,22.84,23.02,688198.0,21.7505,21.9311,21.7125,21.8836,688198.0
2017-06-23 09:30:00,22.97,23.33,22.72,23.24,117437.0,21.8361,22.1783,21.5984,22.0927,117437.0
2017-06-23 10:00:00,23.23,23.68,23.2,23.31,243558.0,22.0832,22.511,22.0547,22.1593,243558.0
2017-06-23 10:30:00,23.32,23.4,23.18,23.27,151321.0,22.1688,22.2448,22.0357,22.1213,151321.0
2017-06-23 11:00:00,23.27,23.68,23.25,23.67,138307.0,22.1213,22.511,22.1022,22.5015,138307.0
2017-06-23 11:30:00,23.64,23.85,23.5,23.65,146289.0,22.473,22.6726,22.3399,22.4825,146289.0
2017-06-23 12:00:00,23.64,23.8,23.58,23.74,78314.0,22.473,22.6251,22.416,22.5681,78314.0
2017-06-23 12:30:00,23.75,23.86,23.69,23.85,101868.0,22.5776,22.6821,22.5205,22.6726,101868.0
2017-06-23 13:00:00,23.85,23.88,23.4,23.47,148925.0,22.6726,22.7011,22.2448,22.3114,148925.0
2017-06-23 13:30:00,23.47,23.59,23.44,23.52,132403.0,22.3114,22.4255,22.2829,22.3589,132403.0
2017-06-23 14:00:00,23.52,23.9,23.5,23.82,138836.0,22.3589,22.7202,22.3399,22.6441,138836.0
2017-06-23 14:30:00,23.82,24.08,23.81,24.05,161974.0,22.6441,22.8913,22.6346,22.8628,161974.0
2017-06-23 15:00:00,24.05,24.1,23.88,23.94,269751.0,22.8628,22.9103,22.7011,22.7582,269751.0
2017-06-23 15:30:00,23.95,24.29,23.93,24.25,1046892.0,22.7677,23.0909,22.7487,23.0529,1046892.0
2017-06-26 09:30:00,24.37,25.54,24.34,25.43,624187.0,23.167,24.2792,23.1384,24.1746,624187.0
2017-06-26 10:00:00,25.44,29.32,25.43,27.15,6678986.0,24.1841,27.8726,24.1746,25.8097,6678986.0
2017-06-26 10:30:00,27.12,28.17,26.07,26.76,2233223.0,25.7812,26.7794,24.783,25.439,2233223.0
2017-06-26 11:00:00,26.73,27.42,26.5,26.8,1141850.0,25.4105,26.0664,25.1918,25.477,1141850.0
2017-06-26 11:30:00,26.81,26.97,26.27,26.38,493650.0,25.4865,25.6386,24.9732,25.0777,493650.0
2017-06-26 12:00:00,26.37,26.66,26.31,26.47,745916.0,25.0682,25.3439,25.0112,25.1633,745916.0
2017-06-26 12:30:00,26.5,27.13,26.49,27.08,622168.0,25.1918,25.7907,25.1823,25.7432,622168.0
2017-06-26 13:00:00,27.09,27.23,26.81,26.97,445096.0,25.7527,25.8858,25.4865,25.6386,445096.0
2017-06-26 13:30:00,26.96,27.11,26.61,26.8,383568.0,25.6291,25.7717,25.2964,25.477,383568.0
2017-06-26 14:00:00,26.8,26.9,26.41,26.8,569024.0,25.477,25.5721,25.1063,25.477,569024.0
2017-06-26 14:30:00,26.8,26.92,26.5,26.87,779142.0,25.477,25.5911,25.1918,25.5435,779142.0
2017-06-26 15:00:00,26.87,27.79,26.76,27.63,1585097.0,25.5435,26.4181,25.439,26.266,1585097.0
2017-06-26 15:30:00,27.63,27.69,27.26,27.65,1400322.0,26.266,26.3231,25.9143,26.285,1400322.0
2017-06-27 09:30:00,27.59,27.99,25.76,26.21,1670582.0,26.228,26.6083,24.4883,24.9161,1670582.0
2017-06-27 10:00:00,26.21,26.38,25.7,26.07,1234874.0,24.9161,25.0777,24.4313,24.783,1234874.0
2017-06-27 10:30:00,26.06,26.15,25.6,25.82,1166346.0,24.7735,24.8591,24.3362,24.5454,1166346.0
2017-06-27 11:00:00,25.83,25.96,25.37,25.62,1089660.0,24.5549,24.6785,24.1176,24.3553,1089660.0
2017-06-27 11:30:00,25.62,25.63,25.13,25.43,700956.0,24.3553,24.3648,23.8894,24.1746,700956.0
2017-06-27 12:00:00,25.43,25.84,25.41,25.61,555856.0,24.1746,24.5644,24.1556,24.3457,555856.0
2017-06-27 12:30:00,25.61,25.79,25.55,25.76,227425.0,24.3457,24.5169,24.2887,24.4883,227425.0
2017-06-27 13:00:00,25.76,25.76,25.63,25.69,242461.0,24.4883,24.4883,24.3648,24.4218,242461.0
2017-06-27 13:30:00,25.7,25.79,25.66,25.75,275557.0,24.4313,24.5169,24.3933,24.4788,275557.0
2017-06-27 14:00:00,25.74,25.74,25.3,25.35,315419.0,24.4693,24.4693,24.051,24.0986,315419.0
2017-06-27 14:30:00,25.36,25.61,25.32,25.46,225902.0,24.1081,24.3457,24.0701,24.2032,225902.0
2017-06-27 15:00:00,25.46,25.76,25.46,25.74,331276.0,24.2032,24.4883,24.2032,24.4693,331276.0
2017-06-27 15:30:00,25.74,25.76,25.37,25.46,791327.0,24.4693,24.4883,24.1176,24.2032,791327.0
2017-06-28 09:30:00,25.67,26.19,25.65,26.06,390203.0,24.4028,24.8971,24.3838,24.7735,390203.0
2017-06-28 10:00:00,26.05,26.09,25.93,25.93,300593.0,24.764,24.8021,24.6499,24.6499,300593.0
2017-06-28 10:30:00,25.95,26.08,25.84,26.01,235237.0,24.669,24.7925,24.5644,24.726,235237.0
2017-06-28 11:00:00,26.01,26.15,25.9,25.92,195762.0,24.726,24.8591,24.6214,24.6404,195762.0
2017-06-28 11:30:00,25.93,26.06,25.92,25.92,136324.0,24.6499,24.7735,24.6404,24.6404,136324.0
2017-06-28 12:00:00,25.92,26.01,25.92,25.99,80918.0,24.6404,24.726,24.6404,24.707,80918.0
2017-06-28 12:30:00,25.98,26.24,25.98,26.08,142210.0,24.6975,24.9446,24.6975,24.7925,142210.0
2017-06-28 13:00:00,26.09,26.1,26.0,26.03,92141.0,24.8021,24.8116,24.7165,24.745,92141.0
2017-06-28 13:30:00,26.03,26.03,25.91,25.99,87857.0,24.745,24.745,24.6309,24.707,87857.0
2017-06-28 14:00:00,25.99,26.01,25.96,25.98,164576.0,24.707,24.726,24.6785,24.6975,164576.0
2017-06-28 14:30:00,25.98,26.01,25.95,25.99,128827.0,24.6975,24.726,24.669,24.707,128827.0
2017-06-28 15:00:00,25.99,26.01,25.91,25.96,149644.0,24.707,24.726,24.6309,24.6785,149644.0
2017-06-28 15:30:00,25.95,26.01,25.9,26.0,536964.0,24.669,24.726,24.6214,24.7165,536964.0
2017-06-29 09:30:00,26.21,26.88,25.99,26.86,454291.0,24.9161,25.5531,24.707,25.534,454291.0
2017-06-29 10:00:00,26.84,26.84,26.24,26.47,227892.0,25.515,25.515,24.9446,25.1633,227892.0
2017-06-29 10:30:00,26.47,27.09,26.47,26.97,248093.0,25.1633,25.7527,25.1633,25.6386,248093.0
2017-06-29 11:00:00,26.97,27.02,26.69,26.75,212173.0,25.6386,25.6861,25.3724,25.4295,212173.0
2017-06-29 11:30:00,26.74,26.74,26.47,26.51,172981.0,25.42,25.42,25.1633,25.2013,172981.0
2017-06-29 12:00:00,26.5,26.67,26.49,26.6,176093.0,25.1918,25.3534,25.1823,25.2869,176093.0
2017-06-29 12:30:00,26.58,26.61,26.29,26.42,117852.0,25.2679,25.2964,24.9922,25.1158,117852.0
2017-06-29 13:00:00,26.42,26.48,26.15,26.16,119087.0,25.1158,25.1728,24.8591,24.8686,119087.0
2017-06-29 13:30:00,26.21,26.27,26.11,26.26,167390.0,24.9161,24.9732,24.8211,24.9637,167390.0
2017-06-29 14:00:00,26.25,26.43,26.25,26.41,113915.0,24.9542,25.1253,24.9542,25.1063,113915.0
2017-06-29 14:30:00,26.41,26.48,26.31,26.47,100196.0,25.1063,25.1728,25.0112,25.1633,100196.0
2017-06-29 15:00:00,26.47,26.52,26.41,26.41,128494.0,25.1633,25.2108,25.1063,25.1063,128494.0
2017-06-29 15:30:00,26.41,26.5,26.37,26.44,472537.0,25.1063,25.1918,25.0682,25.1348,472537.0
2017-06-30 09:30:00,26.62,27.57,26.49,27.4,458317.0,25.3059,26.209,25.1823,26.0474,458317.0
2017-06-30 10:00:00,27.4,27.51,27.21,27.25,292280.0,26.0474,26.152,25.8668,25.9048,292280.0
2017-06-30 10:30:00,27.25,27.51,27.2,27.42,241374.0,25.9048,26.152,25.8573,26.0664,241374.0
2017-06-30 11:00:00,27.41,27.5,27.27,27.36,159314.0,26.0569,26.1424,25.9238,26.0094,159314.0
2017-06-30 11:30:00,27.34,27.42,27.24,27.38,235145.0,25.9903,26.0664,25.8953,26.0284,235145.0
2017-06-30 12:00:00,27.39,27.43,27.23,27.31,205694.0,26.0379,26.0759,25.8858,25.9618,205694.0
2017-06-30 12:30:00,27.31,27.48,27.28,27.37,142623.0,25.9618,26.1234,25.9333,26.0189,142623.0
2017-06-30 13:00:00,27.36,27.42,27.3,27.34,166945.0,26.0094,26.0664,25.9523,25.9903,166945.0
2017-06-30 13:30:00,27.34,27.39,27.26,27.3,172243.0,25.9903,26.0379,25.9143,25.9523,172243.0
2017-06-30 14:00:00,27.3,27.38,27.24,27.35,190163.0,25.9523,26.0284,25.8953,25.9998,190163.0
2017-06-30 14:30:00,27.35,27.4,27.23,27.35,204892.0,25.9998,26.0474,25.8858,25.9998,204892.0
2017-06-30 15:00:00,27.35,27.37,27.22,27.23,234975.0,25.9998,26.0189,25.8763,25.8858,234975.0
2017-06-30 15:30:00,27.23,27.33,27.16,27.27,604530.0,25.8858,25.9808,25.8192,25.9238,604530.0
2017-07-03 09:30:00,27.5,27.75,27.21,27.66,338328.0,26.1424,26.3801,25.8668,26.2945,338328.0
2017-07-03 10:00:00,27.66,27.88,27.47,27.7,214295.0,26.2945,26.5037,26.1139,26.3326,214295.0
2017-07-03 10:30:00,27.72,28.15,27.72,27.93,447487.0,26.3516,26.7604,26.3516,26.5512,447487.0
2017-07-03 11:00:00,27.92,27.92,27.59,27.72,258243.0,26.5417,26.5417,26.228,26.3516,258243.0
2017-07-03 11:30:00,27.72,27.96,27.68,27.8,212585.0,26.3516,26.5797,26.3136,26.4276,212585.0
2017-07-03 12:00:00,27.79,27.87,27.72,27.81,231033.0,26.4181,26.4942,26.3516,26.4371,231033.0
2017-07-03 12:30:00,27.82,27.85,27.62,27.73,536675.0,26.4466,26.4752,26.2565,26.3611,536675.0
2017-07-05 09:30:00,27.9,28.25,27.42,27.75,320791.0,26.5227,26.8554,26.0664,26.3801,320791.0
2017-07-05 10:00:00,27.75,27.75,27.3,27.47,146967.0,26.3801,26.3801,25.9523,26.1139,146967.0
2017-07-05 10:30:00,27.49,27.55,27.31,27.4,110626.0,26.1329,26.19,25.9618,26.0474,110626.0
2017-07-05 11:00:00,27.43,27.83,27.42,27.66,136495.0,26.0759,26.4562,26.0664,26.2945,136495.0
2017-07-05 11:30:00,27.67,27.77,27.51,27.54,128333.0,26.3041,26.3991,26.152,26.1805,128333.0
2017-07-05 12:00:00,27.55,27.58,27.35,27.37,109759.0,26.19,26.2185,25.9998,26.0189,109759.0
2017-07-05 12:30:00,27.36,27.55,27.36,27.53,67973.0,26.0094,26.19,26.0094,26.171,67973.0
2017-07-05 13:00:00,27.54,27.82,27.52,27.8,84651.0,26.1805,26.4466,26.1615,26.4276,84651.0
2017-07-05 13:30:00,27.81,27.82,27.64,27.65,93008.0,26.4371,26.4466,26.2755,26.285,93008.0
2017-07-05 14:00:00,27.66,27.88,27.65,27.87,93249.0,26.2945,26.5037,26.285,26.4942,93249.0
2017-07-05 14:30:00,27.87,27.91,27.72,27.73,119216.0,26.4942,26.5322,26.3516,26.3611,119216.0
2017-07-05 15:00:00,27.73,27.89,27.66,27.76,194401.0,26.3611,26.5132,26.2945,26.3896,194401.0
2017-07-05 15:30:00,27.75,27.95,27.75,27.85,404164.0,26.3801,26.5702,26.3801,26.4752,404164.0
2017-07-06 09:30:00,27.73,27.73,27.22,27.25,271142.0,26.3611,26.3611,25.8763,25.9048,271142.0
2017-07-06 10:00:00,27.26,27.61,27.17,27.57,141180.0,25.9143,26.247,25.8287,26.209,141180.0
2017-07-06 10:30:00,27.57,27.57,27.25,27.31,78952.0,26.209,26.209,25.9048,25.9618,78952.0
2017-07-06 11:00:00,27.33,27.82,27.33,27.8,110801.0,25.9808,26.4466,25.9808,26.4276,110801.0
2017-07-06 11:30:00,27.81,27.82,27.56,27.71,110484.0,26.4371,26.4466,26.1995,26.3421,110484.0
2017-07-06 12:00:00,27.73,27.82,27.65,27.75,65700.0,26.3611,26.4466,26.285,26.3801,65700.0
2017-07-06 12:30:00,27.75,27.75,27.53,27.54,68825.0,26.3801,26.3801,26.171,26.1805,68825.0
2017-07-06 13:00:00,27.55,27.75,27.49,27.73,65717.0,26.19,26.3801,26.1329,26.3611,65717.0
2017-07-06 13:30:00,27.71,27.74,27.58,27.62,71588.0,26.3421,26.3706,26.2185,26.2565,71588.0
2017-07-06 14:00:00,27.61,27.63,27.42,27.43,116783.0,26.247,26.266,26.0664,26.0759,116783.0
2017-07-06 14:30:00,27.42,27.47,27.34,27.4,128292.0,26.0664,26.1139,25.9903,26.0474,128292.0
2017-07-06 15:00:00,27.39,27.42,27.2,27.2,176941.0,26.0379,26.0664,25.8573,25.8573,176941.0
2017-07-06 15:30:00,27.2,27.26,27.1,27.2,420132.0,25.8573,25.9143,25.7622,25.8573,420132.0
2017-07-07 09:30:00,27.32,27.74,27.15,27.57,167944.0,25.9713,26.3706,25.8097,26.209,167944.0
2017-07-07 10:00:00,27.57,27.74,27.37,27.62,130200.0,26.209,26.3706,26.0189,26.2565,130200.0
2017-07-07 10:30:00,27.62,27.71,27.36,27.43,94322.0,26.2565,26.3421,26.0094,26.0759,94322.0
2017-07-07 11:00:00,27.45,27.9,27.36,27.86,191689.0,26.0949,26.5227,26.0094,26.4847,191689.0
2017-07-07 11:30:00,27.85,28.0,27.82,27.97,155346.0,26.4752,26.6178,26.4466,26.5892,155346.0
2017-07-07 12:00:00,27.96,28.11,27.91,28.03,168035.0,26.5797,26.7223,26.5322,26.6463,168035.0
2017-07-07 12:30:00,28.03,28.1,27.91,27.94,96708.0,26.6463,26.7128,26.5322,26.5607,96708.0
2017-07-07 13:00:00,27.92,28.2,27.91,28.19,152640.0,26.5417,26.8079,26.5322,26.7984,152640.0
2017-07-07 13:30:00,28.19,28.2,27.98,28.04,119974.0,26.7984,26.8079,26.5987,26.6558,119974.0
2017-07-07 14:00:00,28.03,28.1,27.95,28.1,138028.0,26.6463,26.7128,26.5702,26.7128,138028.0
2017-07-07 14:30:00,28.1,28.5,28.09,28.37,469876.0,26.7128,27.0931,26.7033,26.9695,469876.0
2017-07-07 15:00:00,28.37,28.49,28.29,28.47,171611.0,26.9695,27.0836,26.8934,27.0646,171611.0
2017-07-07 15:30:00,28.47,28.68,28.47,28.61,732182.0,27.0646,27.2642,27.0646,27.1976,732182.0
2017-07-10 09:30:00,28.68,29.0,28.32,28.53,357548.0,27.2642,27.5684,26.922,27.1216,357548.0
2017-07-10 10:00:00,28.51,28.68,28.32,28.54,304371.0,27.1026,27.2642,26.922,27.1311,304371.0
2017-07-10 10:30:00,28.53,28.7,28.17,28.2,300930.0,27.1216,27.2832,26.7794,26.8079,300930.0
2017-07-10 11:00:00,28.21,28.29,27.9,28.01,270026.0,26.8174,26.8934,26.5227,26.6273,270026.0
2017-07-10 11:30:00,28.01,28.02,27.75,27.94,184467.0,26.6273,26.6368,26.3801,26.5607,184467.0
2017-07-10 12:00:00,27.94,28.32,27.87,28.3,171081.0,26.5607,26.922,26.4942,26.903,171081.0
2017-07-10 12:30:00,28.31,28.47,28.24,28.44,178428.0,26.9125,27.0646,26.8459,27.036,178428.0
2017-07-10 13:00:00,28.45,28.58,28.29,28.34,108569.0,27.0455,27.1691,26.8934,26.941,108569.0
2017-07-10 13:30:00,28.34,28.52,28.33,28.49,90234.0,26.941,27.1121,26.9315,27.0836,90234.0
2017-07-10 14:00:00,28.49,28.68,28.45,28.63,115676.0,27.0836,27.2642,27.0455,27.2167,115676.0
2017-07-10 14:30:00,28.63,28.7,28.54,28.64,180611.0,27.2167,27.2832,27.1311,27.2262,180611.0
2017-07-10 15:00:00,28.64,28.65,28.52,28.57,207250.0,27.2262,27.2357,27.1121,27.1596,207250.0
2017-07-10 15:30:00,28.58,28.73,28.51,28.61,511003.0,27.1691,27.3117,27.1026,27.1976,511003.0
2017-07-11 09:30:00,28.73,29.1,28.49,29.03,675199.0,27.3117,27.6635,27.0836,27.5969,675199.0
2017-07-11 10:00:00,29.0,29.1,28.44,28.49,244726.0,27.5684,27.6635,27.036,27.0836,244726.0
2017-07-11 10:30:00,28.51,28.56,28.31,28.49,307439.0,27.1026,27.1501,26.9125,27.0836,307439.0
2017-07-11 11:00:00,28.49,28.55,27.82,27.87,242472.0,27.0836,27.1406,26.4466,26.4942,242472.0
2017-07-11 11:30:00,27.88,28.39,27.87,28.33,225051.0,26.5037,26.9885,26.4942,26.9315,225051.0
2017-07-11 12:00:00,28.35,28.38,28.05,28.1,93009.0,26.9505,26.979,26.6653,26.7128,93009.0
2017-07-11 12:30:00,28.13,28.21,28.07,28.1,60494.0,26.7413,26.8174,26.6843,26.7128,60494.0
2017-07-11 13:00:00,28.11,28.24,28.1,28.13,67494.0,26.7223,26.8459,26.7128,26.7413,67494.0
2017-07-11 13:30:00,28.14,28.22,28.08,28.11,81236.0,26.7509,26.8269,26.6938,26.7223,81236.0
2017-07-11 14:00:00,28.12,28.18,28.01,28.14,78248.0,26.7318,26.7889,26.6273,26.7509,78248.0
2017-07-11 14:30:00,28.13,28.18,28.03,28.09,93498.0,26.7413,26.7889,26.6463,26.7033,93498.0
2017-07-11 15:00:00,28.09,28.21,28.05,28.16,174609.0,26.7033,26.8174,26.6653,26.7699,174609.0
2017-07-11 15:30:00,28.17,28.27,28.16,28.2,394910.0,26.7794,26.8744,26.7699,26.8079,394910.0
2017-07-12 09:30:00,28.45,28.84,28.26,28.29,230956.0,27.0455,27.4163,26.8649,26.8934,230956.0
2017-07-12 10:00:00,28.32,28.57,28.28,28.51,125480.0,26.922,27.1596,26.8839,27.1026,125480.0
2017-07-12 10:30:00,28.51,28.57,28.31,28.41,81384.0,27.1026,27.1596,26.9125,27.0075,81384.0
2017-07-12 11:00:00,28.41,28.76,28.33,28.76,110949.0,27.0075,27.3402,26.9315,27.3402,110949.0
2017-07-12 11:30:00,28.78,28.78,28.56,28.74,69748.0,27.3593,27.3593,27.1501,27.3212,69748.0
2017-07-12 12:00:00,28.72,29.11,28.72,28.99,149900.0,27.3022,27.673,27.3022,27.5589,149900.0
2017-07-12 12:30:00,29.02,29.1,28.77,28.82,91793.0,27.5874,27.6635,27.3498,27.3973,91793.0
2017-07-12 13:00:00,28.84,28.94,28.67,28.84,66513.0,27.4163,27.5114,27.2547,27.4163,66513.0
2017-07-12 13:30:00,28.84,29.1,28.79,29.07,100234.0,27.4163,27.6635,27.3688,27.6349,100234.0
2017-07-12 14:00:00,29.09,29.27,28.95,29.26,120919.0,27.654,27.8251,27.5209,27.8156,120919.0
2017-07-12 14:30:00,29.25,29.34,29.16,29.22,218060.0,27.8061,27.8916,27.7205,27.7775,218060.0
2017-07-12 15:00:00,29.23,29.5,29.21,29.49,236250.0,27.787,28.0437,27.768,28.0342,236250.0
2017-07-12 15:30:00,29.5,29.63,29.43,29.58,486271.0,28.0437,28.1673,27.9772,28.1198,486271.0
2017-07-13 09:30:00,29.56,30.36,29.48,30.32,311042.0,28.1008,28.8613,28.0247,28.8232,311042.0
2017-07-13 10:00:00,30.33,31.12,30.29,31.01,774734.0,28.8327,29.5837,28.7947,29.4792,774734.0
2017-07-13 10:30:00,31.0,31.29,30.58,31.17,508481.0,29.4697,29.7453,29.0704,29.6313,508481.0
2017-07-13 11:00:00,31.16,31.74,31.11,31.36,676211.0,29.6218,30.1731,29.5742,29.8119,676211.0
2017-07-13 11:30:00,31.38,31.65,31.24,31.49,388883.0,29.8309,30.0876,29.6978,29.9355,388883.0
2017-07-13 12:00:00,31.49,31.5,31.19,31.39,199704.0,29.9355,29.945,29.6503,29.8404,199704.0
2017-07-13 12:30:00,31.4,31.53,31.35,31.44,202335.0,29.8499,29.9735,29.8024,29.8879,202335.0
2017-07-13 13:00:00,31.44,31.54,31.28,31.45,184583.0,29.8879,29.983,29.7358,29.8975,184583.0
2017-07-13 13:30:00,31.45,31.67,31.34,31.48,263108.0,29.8975,30.1066,29.7929,29.926,263108.0
2017-07-13 14:00:00,31.47,31.67,31.46,31.59,337090.0,29.9165,30.1066,29.907,30.0305,337090.0
2017-07-13 14:30:00,31.57,31.76,31.49,31.55,427400.0,30.0115,30.1921,29.9355,29.9925,427400.0
2017-07-13 15:00:00,31.55,31.72,31.42,31.67,569617.0,29.9925,30.1541,29.8689,30.1066,569617.0
2017-07-13 15:30:00,31.67,31.85,31.54,31.55,1126986.0,30.1066,30.2777,29.983,29.9925,1126986.0
2017-07-14 09:30:00,31.46,31.48,30.89,31.12,369262.0,29.907,29.926,29.3651,29.5837,369262.0
2017-07-14 10:00:00,31.09,31.22,30.69,31.19,160040.0,29.5552,29.6788,29.175,29.6503,160040.0
2017-07-14 10:30:00,31.2,31.5,31.16,31.36,143289.0,29.6598,29.945,29.6218,29.8119,143289.0
2017-07-14 11:00:00,31.35,31.5,31.31,31.39,144772.0,29.8024,29.945,29.7644,29.8404,144772.0
2017-07-14 11:30:00,31.39,31.5,31.36,31.47,103894.0,29.8404,29.945,29.8119,29.9165,103894.0
2017-07-14 12:00:00,31.47,31.54,31.39,31.43,108030.0,29.9165,29.983,29.8404,29.8784,108030.0
2017-07-14 12:30:00,31.43,31.5,31.4,31.49,73106.0,29.8784,29.945,29.8499,29.9355,73106.0
2017-07-14 13:00:00,31.49,31.86,31.43,31.79,552482.0,29.9355,30.2872,29.8784,30.2207,552482.0
2017-07-14 13:30:00,31.79,32.02,31.75,31.94,233399.0,30.2207,30.4393,30.1826,30.3633,233399.0
2017-07-14 14:00:00,31.95,32.14,31.88,32.03,163879.0,30.3728,30.5534,30.3062,30.4488,163879.0
2017-07-14 14:30:00,32.02,32.14,32.01,32.06,137592.0,30.4393,30.5534,30.4298,30.4773,137592.0
2017-07-14 15:00:00,32.06,32.12,31.88,31.88,152177.0,30.4773,30.5344,30.3062,30.3062,152177.0
2017-07-14 15:30:00,31.89,32.0,31.75,31.88,421234.0,30.3157,30.4203,30.1826,30.3062,421234.0
2017-07-17 09:30:00,31.89,32.3,31.56,31.78,176307.0,30.3157,30.7055,30.002,30.2112,176307.0
2017-07-17 10:00:00,31.77,31.77,31.19,31.54,198258.0,30.2017,30.2017,29.6503,29.983,198258.0
2017-07-17 10:30:00,31.52,32.01,31.52,31.95,187490.0,29.964,30.4298,29.964,30.3728,187490.0
2017-07-17 11:00:00,31.96,32.01,31.56,31.56,217587.0,30.3823,30.4298,30.002,30.002,217587.0
2017-07-17 11:30:00,31.56,31.85,31.42,31.75,213889.0,30.002,30.2777,29.8689,30.1826,213889.0
2017-07-17 12:00:00,31.76,31.77,31.38,31.39,89327.0,30.1921,30.2017,29.8309,29.8404,89327.0
2017-07-17 12:30:00,31.4,31.47,31.32,31.35,60805.0,29.8499,29.9165,29.7739,29.8024,60805.0
2017-07-17 13:00:00,31.36,31.7,31.36,31.69,69531.0,29.8119,30.1351,29.8119,30.1256,69531.0
2017-07-17 13:30:00,31.69,31.76,31.53,31.54,74314.0,30.1256,30.1921,29.9735,29.983,74314.0
2017-07-17 14:00:00,31.53,31.89,31.51,31.87,66163.0,29.9735,30.3157,29.9545,30.2967,66163.0
2017-07-17 14:30:00,31.87,31.9,31.66,31.71,110461.0,30.2967,30.3252,30.0971,30.1446,110461.0
2017-07-17 15:00:00,31.71,31.79,31.58,31.58,119187.0,30.1446,30.2207,30.021,30.021,119187.0
2017-07-17 15:30:00,31.58,31.64,31.4,31.46,407614.0,30.021,30.0781,29.8499,29.907,407614.0
2017-07-18 09:30:00,31.38,31.93,31.03,31.92,188388.0,29.8309,30.3538,29.4982,30.3442,188388.0
2017-07-18 10:00:00,31.9,31.9,31.32,31.41,172724.0,30.3252,30.3252,29.7739,29.8594,172724.0
2017-07-18 10:30:00,31.41,31.51,31.16,31.41,112152.0,29.8594,29.9545,29.6218,29.8594,112152.0
2017-07-18 11:00:00,31.38,31.46,31.24,31.43,88496.0,29.8309,29.907,29.6978,29.8784,88496.0
2017-07-18 11:30:00,31.41,31.44,31.3,31.4,65506.0,29.8594,29.8879,29.7549,29.8499,65506.0
2017-07-18 12:00:00,31.39,31.46,31.28,31.41,101673.0,29.8404,29.907,29.7358,29.8594,101673.0
2017-07-18 12:30:00,31.41,31.61,31.41,31.5,86408.0,29.8594,30.0496,29.8594,29.945,86408.0
2017-07-18 13:00:00,31.49,31.53,31.18,31.19,93265.0,29.9355,29.9735,29.6408,29.6503,93265.0
2017-07-18 13:30:00,31.18,31.33,31.06,31.12,82321.0,29.6408,29.7834,29.5267,29.5837,82321.0
2017-07-18 14:00:00,31.11,31.13,31.04,31.09,114123.0,29.5742,29.5932,29.5077,29.5552,114123.0
2017-07-18 14:30:00,31.07,31.41,31.07,31.35,137036.0,29.5362,29.8594,29.5362,29.8024,137036.0
2017-07-18 15:00:00,31.35,31.38,31.27,31.34,100964.0,29.8024,29.8309,29.7263,29.7929,100964.0
2017-07-18 15:30:00,31.33,31.41,31.31,31.39,409965.0,29.7834,29.8594,29.7644,29.8404,409965.0
2017-07-19 09:30:00,31.41,31.93,31.39,31.56,207462.0,29.8594,30.3538,29.8404,30.002,207462.0
2017-07-19 10:00:00,31.56,32.01,31.4,31.89,215622.0,30.002,30.4298,29.8499,30.3157,215622.0
2017-07-19 10:30:00,31.89,32.05,31.61,31.65,190653.0,30.3157,30.4678,30.0496,30.0876,190653.0
2017-07-19 11:00:00,31.65,32.0,31.65,31.95,303656.0,30.0876,30.4203,30.0876,30.3728,303656.0
2017-07-19 11:30:00,31.98,32.49,31.89,32.39,310748.0,30.4013,30.8861,30.3157,30.791,310748.0
2017-07-19 12:00:00,32.4,32.62,32.3,32.43,230232.0,30.8006,31.0097,30.7055,30.8291,230232.0
2017-07-19 12:30:00,32.41,32.52,32.36,32.4,90953.0,30.8101,30.9146,30.7625,30.8006,90953.0
2017-07-19 13:00:00,32.41,32.44,32.28,32.35,72854.0,30.8101,30.8386,30.6865,30.753,72854.0
2017-07-19 13:30:00,32.34,32.57,32.24,32.52,95258.0,30.7435,30.9622,30.6485,30.9146,95258.0
2017-07-19 14:00:00,32.51,32.54,32.27,32.38,97182.0,30.9051,30.9336,30.677,30.7815,97182.0
2017-07-19 14:30:00,32.38,32.81,32.38,32.77,200435.0,30.7815,31.1903,30.7815,31.1523,200435.0
2017-07-19 15:00:00,32.75,32.86,32.65,32.7,209246.0,31.1333,31.2378,31.0382,31.0857,209246.0
2017-07-19 15:30:00,32.7,32.77,32.59,32.63,417437.0,31.0857,31.1523,30.9812,31.0192,417437.0
2017-07-20 09:30:00,32.7,32.7,31.97,32.02,192416.0,31.0857,31.0857,30.3918,30.4393,192416.0
2017-07-20 10:00:00,32.01,32.06,31.62,31.79,269055.0,30.4298,30.4773,30.0591,30.2207,269055.0
2017-07-20 10:30:00,31.8,32.14,31.67,32.05,148951.0,30.2302,30.5534,30.1066,30.4678,148951.0
2017-07-20 11:00:00,32.05,32.19,31.93,32.13,76493.0,30.4678,30.6009,30.3538,30.5439,76493.0
2017-07-20 11:30:00,32.14,32.3,31.97,32.28,85547.0,30.5534,30.7055,30.3918,30.6865,85547.0
2017-07-20 12:00:00,32.27,32.39,32.19,32.25,72209.0,30.677,30.791,30.6009,30.658,72209.0
2017-07-20 12:30:00,32.24,32.3,32.14,32.2,73944.0,30.6485,30.7055,30.5534,30.6104,73944.0
2017-07-20 13:00:00,32.2,32.63,32.16,32.61,116136.0,30.6104,31.0192,30.5724,31.0002,116136.0
2017-07-20 13:30:00,32.6,32.71,32.48,32.65,69278.0,30.9907,31.0952,30.8766,31.0382,69278.0
2017-07-20 14:00:00,32.65,32.89,32.62,32.83,98405.0,31.0382,31.2664,31.0097,31.2093,98405.0
2017-07-20 14:30:00,32.82,32.86,32.68,32.8,114175.0,31.1998,31.2378,31.0667,31.1808,114175.0
2017-07-20 15:00:00,32.79,32.82,32.71,32.73,142967.0,31.1713,31.1998,31.0952,31.1143,142967.0
2017-07-20 15:30:00,32.73,32.78,32.56,32.6,402522.0,31.1143,31.1618,30.9527,30.9907,402522.0
2017-07-21 09:30:00,32.59,32.6,31.66,31.66,234683.0,30.9812,30.9907,30.0971,30.0971,234683.0
2017-07-21 10:00:00,31.65,31.83,31.39,31.77,151672.0,30.0876,30.2587,29.8404,30.2017,151672.0
2017-07-21 10:30:00,31.78,31.92,31.47,31.68,130873.0,30.2112,30.3442,29.9165,30.1161,130873.0
2017-07-21 11:00:00,31.69,31.71,31.4,31.64,204503.0,30.1256,30.1446,29.8499,30.0781,204503.0
2017-07-21 11:30:00,31.64,31.84,31.64,31.83,109980.0,30.0781,30.2682,30.0781,30.2587,109980.0
2017-07-21 12:00:00,31.84,32.29,31.84,32.01,146085.0,30.2682,30.696,30.2682,30.4298,146085.0
2017-07-21 12:30:00,31.99,32.14,31.86,32.08,74562.0,30.4108,30.5534,30.2872,30.4963,74562.0
2017-07-21 13:00:00,32.05,32.27,31.97,32.27,80963.0,30.4678,30.677,30.3918,30.677,80963.0
2017-07-21 13:30:00,32.27,32.31,32.13,32.13,88427.0,30.677,30.715,30.5439,30.5439,88427.0
2017-07-21 14:00:00,32.13,32.41,32.12,32.28,98582.0,30.5439,30.8101,30.5344,30.6865,98582.0
2017-07-21 14:30:00,32.27,32.39,32.24,32.37,85943.0,30.677,30.791,30.6485,30.772,85943.0
2017-07-21 15:00:00,32.38,32.42,32.31,32.37,112653.0,30.7815,30.8196,30.715,30.772,112653.0
2017-07-21 15:30:00,32.37,32.41,32.31,32.36,377063.0,30.772,30.8101,30.715,30.7625,377063.0
2017-07-24 09:30:00,32.24,32.29,31.75,32.16,173158.0,30.6485,30.696,30.1826,30.5724,173158.0
2017-07-24 10:00:00,32.16,32.42,32.03,32.35,111335.0,30.5724,30.8196,30.4488,30.753,111335.0
2017-07-24 10:30:00,32.34,32.54,32.25,32.45,223764.0,30.7435,30.9336,30.658,30.8481,223764.0
2017-07-24 11:00:00,32.46,32.8,32.44,32.57,218797.0,30.8576,31.1808,30.8386,30.9622,218797.0
2017-07-24 11:30:00,32.57,32.62,32.44,32.48,88382.0,30.9622,31.0097,30.8386,30.8766,88382.0
2017-07-24 12:00:00,32.47,32.57,32.29,32.48,101136.0,30.8671,30.9622,30.696,30.8766,101136.0
2017-07-24 12:30:00,32.5,32.55,32.27,32.29,57474.0,30.8956,30.9431,30.677,30.696,57474.0
2017-07-24 13:00:00,32.32,32.42,32.22,32.31,87136.0,30.7245,30.8196,30.6294,30.715,87136.0
2017-07-24 13:30:00,32.3,32.46,32.19,32.26,72061.0,30.7055,30.8576,30.6009,30.6675,72061.0
2017-07-24 14:00:00,32.26,32.54,32.25,32.5,79409.0,30.6675,30.9336,30.658,30.8956,79409.0
2017-07-24 14:30:00,32.49,32.62,32.42,32.46,138753.0,30.8861,31.0097,30.8196,30.8576,138753.0
2017-07-24 15:00:00,32.46,32.51,32.37,32.41,74780.0,30.8576,30.9051,30.772,30.8101,74780.0
2017-07-24 15:30:00,32.42,32.46,32.3,32.43,248058.0,30.8196,30.8576,30.7055,30.8291,248058.0
2017-07-25 09:30:00,32.53,33.36,32.53,33.19,178875.0,30.9241,31.7132,30.9241,31.5516,178875.0
2017-07-25 10:00:00,33.2,33.37,32.88,33.36,169049.0,31.5611,31.7227,31.2569,31.7132,169049.0
2017-07-25 10:30:00,33.36,33.7,33.28,33.65,211123.0,31.7132,32.0364,31.6371,31.9888,211123.0
2017-07-25 11:00:00,33.67,33.8,33.53,33.75,270776.0,32.0079,32.1314,31.8748,32.0839,270776.0
2017-07-25 11:30:00,33.75,34.03,33.7,33.84,271212.0,32.0839,32.3501,32.0364,32.1695,271212.0
2017-07-25 12:00:00,33.83,33.97,33.45,33.49,190474.0,32.16,32.293,31.7987,31.8367,190474.0
2017-07-25 12:30:00,33.5,33.56,33.29,33.35,106393.0,31.8463,31.9033,31.6466,31.7037,106393.0
2017-07-25 13:00:00,33.34,33.36,32.94,33.05,141765.0,31.6941,31.7132,31.3139,31.4185,141765.0
2017-07-25 13:30:00,33.06,33.39,33.01,33.38,149421.0,31.428,31.7417,31.3804,31.7322,149421.0
2017-07-25 14:00:00,33.38,33.45,33.21,33.22,91596.0,31.7322,31.7987,31.5706,31.5801,91596.0
2017-07-25 14:30:00,33.22,33.32,33.19,33.21,112099.0,31.5801,31.6751,31.5516,31.5706,112099.0
2017-07-25 15:00:00,33.21,33.22,32.93,32.96,179283.0,31.5706,31.5801,31.3044,31.3329,179283.0
2017-07-25 15:30:00,32.96,33.07,32.92,32.97,321546.0,31.3329,31.4375,31.2949,31.3424,321546.0
2017-07-26 09:30:00,33.0,33.21,32.65,32.65,140453.0,31.3709,31.5706,31.0382,31.0382,140453.0
2017-07-26 10:00:00,32.67,32.79,32.3,32.66,204457.0,31.0572,31.1713,30.7055,31.0477,204457.0
2017-07-26 10:30:00,32.68,33.26,32.56,33.26,105321.0,31.0667,31.6181,30.9527,31.6181,105321.0
2017-07-26 11:00:00,33.29,33.29,32.75,32.85,171325.0,31.6466,31.6466,31.1333,31.2283,171325.0
2017-07-26 11:30:00,32.86,32.92,32.71,32.87,43684.0,31.2378,31.2949,31.0952,31.2474,43684.0
2017-07-26 12:00:00,32.88,33.06,32.85,33.05,75116.0,31.2569,31.428,31.2283,31.4185,75116.0
2017-07-26 12:30:00,33.04,33.04,32.86,32.9,53202.0,31.409,31.409,31.2378,31.2759,53202.0
2017-07-26 13:00:00,32.91,33.03,32.9,32.92,39804.0,31.2854,31.3995,31.2759,31.2949,39804.0
2017-07-26 13:30:00,32.91,33.0,32.86,32.87,64568.0,31.2854,31.3709,31.2378,31.2474,64568.0
2017-07-26 14:00:00,32.86,33.0,32.85,32.87,73285.0,31.2378,31.3709,31.2283,31.2474,73285.0
2017-07-26 14:30:00,32.84,32.91,32.76,32.76,67035.0,31.2188,31.2854,31.1428,31.1428,67035.0
2017-07-26 15:00:00,32.75,32.8,32.64,32.68,95811.0,31.1333,31.1808,31.0287,31.0667,95811.0
2017-07-26 15:30:00,32.67,32.78,32.65,32.69,263034.0,31.0572,31.1618,31.0382,31.0762,263034.0
2017-07-27 09:30:00,32.94,33.26,32.76,32.9,210582.0,31.3139,31.6181,31.1428,31.2759,210582.0
2017-07-27 10:00:00,32.92,33.37,32.74,33.33,180500.0,31.2949,31.7227,31.1238,31.6846,180500.0
2017-07-27 10:30:00,33.34,33.46,33.16,33.16,169226.0,31.6941,31.8082,31.523,31.523,169226.0
2017-07-27 11:00:00,33.15,33.53,33.15,33.22,165473.0,31.5135,31.8748,31.5135,31.5801,165473.0
2017-07-27 11:30:00,33.21,33.48,33.18,33.41,78298.0,31.5706,31.8272,31.542,31.7607,78298.0
2017-07-27 12:00:00,33.41,33.59,33.39,33.58,68546.0,31.7607,31.9318,31.7417,31.9223,68546.0
2017-07-27 12:30:00,33.59,33.59,33.2,33.24,89622.0,31.9318,31.9318,31.5611,31.5991,89622.0
2017-07-27 13:00:00,33.26,33.26,32.96,33.01,115271.0,31.6181,31.6181,31.3329,31.3804,115271.0
2017-07-27 13:30:00,33.01,33.09,32.71,33.06,108740.0,31.3804,31.4565,31.0952,31.428,108740.0
2017-07-27 14:00:00,33.08,33.26,32.98,33.12,58430.0,31.447,31.6181,31.3519,31.485,58430.0
2017-07-27 14:30:00,33.14,33.22,32.89,33.04,97232.0,31.504,31.5801,31.2664,31.409,97232.0
2017-07-27 15:00:00,33.02,33.05,32.87,32.88,91948.0,31.3899,31.4185,31.2474,31.2569,91948.0
2017-07-27 15:30:00,32.89,33.04,32.8,32.91,390791.0,31.2664,31.409,31.1808,31.2854,390791.0
2017-07-28 09:30:00,32.82,33.24,32.44,32.92,155407.0,31.1998,31.5991,30.8386,31.2949,155407.0
2017-07-28 10:00:00,32.91,32.91,32.35,32.8,133442.0,31.2854,31.2854,30.753,31.1808,133442.0
2017-07-28 10:30:00,32.81,32.89,32.52,32.73,90937.0,31.1903,31.2664,30.9146,31.1143,90937.0
2017-07-28 11:00:00,32.73,32.74,32.48,32.52,72561.0,31.1143,31.1238,30.8766,30.9146,72561.0
2017-07-28 11:30:00,32.51,32.55,32.31,32.38,80273.0,30.9051,30.9431,30.715,30.7815,80273.0
2017-07-28 12:00:00,32.38,32.73,32.33,32.56,85709.0,30.7815,31.1143,30.734,30.9527,85709.0
2017-07-28 12:30:00,32.57,32.59,32.37,32.4,45820.0,30.9622,30.9812,30.772,30.8006,45820.0
2017-07-28 13:00:00,32.42,32.62,32.33,32.59,47149.0,30.8196,31.0097,30.734,30.9812,47149.0
2017-07-28 13:30:00,32.57,32.68,32.53,32.66,52110.0,30.9622,31.0667,30.9241,31.0477,52110.0
2017-07-28 14:00:00,32.66,32.94,32.65,32.91,73758.0,31.0477,31.3139,31.0382,31.2854,73758.0
2017-07-28 14:30:00,32.9,32.92,32.73,32.78,80731.0,31.2759,31.2949,31.1143,31.1618,80731.0
2017-07-28 15:00:00,32.77,32.81,32.62,32.63,127081.0,31.1523,31.1903,31.0097,31.0192,127081.0
2017-07-28 15:30:00,32.63,32.72,32.59,32.6,300064.0,31.0192,31.1048,30.9812,30.9907,300064.0
2017-07-31 09:30:00,32.0,32.45,31.77,31.93,256572.0,30.4203,30.8481,30.2017,30.3538,256572.0
2017-07-31 10:00:00,31.92,32.02,31.68,31.96,203899.0,30.3442,30.4393,30.1161,30.3823,203899.0
2017-07-31 10:30:00,31.95,31.99,31.43,31.49,167927.0,30.3728,30.4108,29.8784,29.9355,167927.0
2017-07-31 11:00:00,31.49,31.5,30.86,30.86,308307.0,29.9355,29.945,29.3366,29.3366,308307.0
2017-07-31 11:30:00,30.88,31.04,30.6,30.94,568195.0,29.3556,29.5077,29.0894,29.4126,568195.0
2017-07-31 12:00:00,30.91,31.04,30.66,30.84,215731.0,29.3841,29.5077,29.1464,29.3176,215731.0
2017-07-31 12:30:00,30.86,31.04,30.79,30.95,195233.0,29.3366,29.5077,29.27,29.4221,195233.0
2017-07-31 13:00:00,30.93,31.22,30.88,31.07,148698.0,29.4031,29.6788,29.3556,29.5362,148698.0
2017-07-31 13:30:00,31.07,31.48,31.06,31.46,158023.0,29.5362,29.926,29.5267,29.907,158023.0
2017-07-31 14:00:00,31.46,31.57,31.41,31.52,163588.0,29.907,30.0115,29.8594,29.964,163588.0
2017-07-31 14:30:00,31.52,31.56,31.0,31.02,210576.0,29.964,30.002,29.4697,29.4887,210576.0
2017-07-31 15:00:00,31.03,31.05,30.81,30.83,241971.0,29.4982,29.5172,29.289,29.3081,241971.0
2017-07-31 15:30:00,30.84,30.95,30.7,30.79,535938.0,29.3176,29.4221,29.1845,29.27,535938.0
2017-08-01 09:30:00,30.78,31.47,30.43,31.44,301502.0,29.2605,29.9165,28.9278,29.8879,301502.0
2017-08-01 10:00:00,31.44,31.78,31.0,31.0,222940.0,29.8879,30.2112,29.4697,29.4697,222940.0
2017-08-01 10:30:00,31.0,31.27,30.98,31.06,130460.0,29.4697,29.7263,29.4507,29.5267,130460.0
2017-08-01 11:00:00,31.05,31.3,31.05,31.3,164698.0,29.5172,29.7549,29.5172,29.7549,164698.0
2017-08-01 11:30:00,31.29,31.29,30.9,31.13,172343.0,29.7453,29.7453,29.3746,29.5932,172343.0
2017-08-01 12:00:00,31.15,31.28,31.11,31.24,93903.0,29.6123,29.7358,29.5742,29.6978,93903.0
2017-08-01 12:30:00,31.25,31.3,31.09,31.28,75781.0,29.7073,29.7549,29.5552,29.7358,75781.0
2017-08-01 13:00:00,31.29,31.57,31.26,31.47,136820.0,29.7453,30.0115,29.7168,29.9165,136820.0
2017-08-01 13:30:00,31.5,31.75,31.48,31.59,119861.0,29.945,30.1826,29.926,30.0305,119861.0
2017-08-01 14:00:00,31.58,31.6,31.33,31.42,94403.0,30.021,30.04,29.7834,29.8689,94403.0
2017-08-01 14:30:00,31.42,31.56,31.4,31.46,69214.0,29.8689,30.002,29.8499,29.907,69214.0
2017-08-01 15:00:00,31.48,31.8,31.4,31.8,171604.0,29.926,30.2302,29.8499,30.2302,171604.0
2017-08-01 15:30:00,31.79,31.97,31.74,31.75,593125.0,30.2207,30.3918,30.1731,30.1826,593125.0
2017-08-02 09:30:00,31.76,31.76,31.39,31.49,86332.0,30.1921,30.1921,29.8404,29.9355,86332.0
2017-08-02 10:00:00,31.47,31.47,30.8,30.94,132988.0,29.9165,29.9165,29.2795,29.4126,132988.0
2017-08-02 10:30:00,30.96,31.07,30.71,30.71,73261.0,29.4316,29.5362,29.194,29.194,73261.0
2017-08-02 11:00:00,30.71,30.79,30.52,30.71,77017.0,29.194,29.27,29.0134,29.194,77017.0
2017-08-02 11:30:00,30.73,30.79,30.47,30.51,56917.0,29.213,29.27,28.9658,29.0039,56917.0
2017-08-02 12:00:00,30.48,30.77,30.42,30.73,79968.0,28.9753,29.251,28.9183,29.213,79968.0
2017-08-02 12:30:00,30.73,30.96,30.69,30.96,53565.0,29.213,29.4316,29.175,29.4316,53565.0
2017-08-02 13:00:00,30.94,31.24,30.9,31.19,47106.0,29.4126,29.6978,29.3746,29.6503,47106.0
2017-08-02 13:30:00,31.18,31.18,30.98,31.05,74593.0,29.6408,29.6408,29.4507,29.5172,74593.0
2017-08-02 14:00:00,31.06,31.15,31.04,31.09,56968.0,29.5267,29.6123,29.5077,29.5552,56968.0
2017-08-02 14:30:00,31.08,31.15,30.99,31.06,64778.0,29.5457,29.6123,29.4602,29.5267,64778.0
2017-08-02 15:00:00,31.05,31.07,30.93,30.93,75991.0,29.5172,29.5362,29.4031,29.4031,75991.0
2017-08-02 15:30:00,30.94,31.05,30.89,30.94,240292.0,29.4126,29.5172,29.3651,29.4126,240292.0
2017-08-03 09:30:00,31.11,31.16,30.5,30.87,173242.0,29.5742,29.6218,28.9943,29.3461,173242.0
2017-08-03 10:00:00,30.87,30.99,30.71,30.97,113487.0,29.3461,29.4602,29.194,29.4411,113487.0
2017-08-03 10:30:00,30.98,31.19,30.97,31.0,65333.0,29.4507,29.6503,29.4411,29.4697,65333.0
2017-08-03 11:00:00,30.99,31.13,30.98,31.08,111883.0,29.4602,29.5932,29.4507,29.5457,111883.0
2017-08-03 11:30:00,31.1,31.13,30.94,30.94,72881.0,29.5647,29.5932,29.4126,29.4126,72881.0
2017-08-03 12:00:00,30.93,31.06,30.82,30.97,67876.0,29.4031,29.5267,29.2986,29.4411,67876.0
2017-08-03 12:30:00,30.97,31.06,30.92,31.05,27830.0,29.4411,29.5267,29.3936,29.5172,27830.0
2017-08-03 13:00:00,31.05,31.08,30.93,31.01,45820.0,29.5172,29.5457,29.4031,29.4792,45820.0
2017-08-03 13:30:00,31.01,31.1,30.95,31.08,31867.0,29.4792,29.5647,29.4221,29.5457,31867.0
2017-08-03 14:00:00,31.07,31.09,30.98,31.04,39612.0,29.5362,29.5552,29.4507,29.5077,39612.0
2017-08-03 14:30:00,31.03,31.14,31.02,31.07,59180.0,29.4982,29.6028,29.4887,29.5362,59180.0
2017-08-03 15:00:00,31.07,31.12,30.98,30.98,102379.0,29.5362,29.5837,29.4507,29.4507,102379.0
2017-08-03 15:30:00,30.98,31.04,30.85,30.91,364278.0,29.4507,29.5077,29.3271,29.3841,364278.0
2017-08-04 09:30:00,31.81,32.45,31.81,31.91,359392.0,30.2397,30.8481,30.2397,30.3347,359392.0
2017-08-04 10:00:00,31.94,32.11,31.5,32.11,302585.0,30.3633,30.5249,29.945,30.5249,302585.0
2017-08-04 10:30:00,32.09,32.14,31.69,31.79,116781.0,30.5059,30.5534,30.1256,30.2207,116781.0
2017-08-04 11:00:00,31.79,32.22,31.79,32.13,170247.0,30.2207,30.6294,30.2207,30.5439,170247.0
2017-08-04 11:30:00,32.13,32.57,32.11,32.55,243580.0,30.5439,30.9622,30.5249,30.9431,243580.0
2017-08-04 12:00:00,32.58,32.78,32.5,32.62,200332.0,30.9717,31.1618,30.8956,31.0097,200332.0
2017-08-04 12:30:00,32.61,32.69,32.5,32.52,102984.0,31.0002,31.0762,30.8956,30.9146,102984.0
2017-08-04 13:00:00,32.51,32.67,32.44,32.55,79727.0,30.9051,31.0572,30.8386,30.9431,79727.0
2017-08-04 13:30:00,32.57,32.59,32.36,32.52,166471.0,30.9622,30.9812,30.7625,30.9146,166471.0
2017-08-04 14:00:00,32.52,32.64,32.37,32.42,100740.0,30.9146,31.0287,30.772,30.8196,100740.0
2017-08-04 14:30:00,32.42,32.53,32.33,32.34,131360.0,30.8196,30.9241,30.734,30.7435,131360.0
2017-08-04 15:00:00,32.36,32.37,32.08,32.15,291346.0,30.7625,30.772,30.4963,30.5629,291346.0
2017-08-04 15:30:00,32.16,32.23,32.08,32.22,448233.0,30.5724,30.6389,30.4963,30.6294,448233.0
2017-08-07 09:30:00,32.21,32.8,32.15,32.74,252840.0,30.6199,31.1808,30.5629,31.1238,252840.0
2017-08-07 10:00:00,32.78,32.83,32.52,32.8,292418.0,31.1618,31.2093,30.9146,31.1808,292418.0
2017-08-07 10:30:00,32.8,32.93,32.6,32.84,236515.0,31.1808,31.3044,30.9907,31.2188,236515.0
2017-08-07 11:00:00,32.87,33.09,32.8,32.91,189537.0,31.2474,31.4565,31.1808,31.2854,189537.0
2017-08-07 11:30:00,32.94,33.37,32.93,33.3,278050.0,31.3139,31.7227,31.3044,31.6561,278050.0
2017-08-07 12:00:00,33.3,33.37,33.1,33.18,174414.0,31.6561,31.7227,31.466,31.542,174414.0
2017-08-07 12:30:00,33.19,33.32,33.15,33.2,239152.0,31.5516,31.6751,31.5135,31.5611,239152.0
2017-08-07 13:00:00,33.2,33.33,33.01,33.18,175900.0,31.5611,31.6846,31.3804,31.542,175900.0
2017-08-07 13:30:00,33.16,33.19,33.03,33.06,113061.0,31.523,31.5516,31.3995,31.428,113061.0
2017-08-07 14:00:00,33.08,33.49,33.04,33.38,231715.0,31.447,31.8367,31.409,31.7322,231715.0
2017-08-07 14:30:00,33.39,33.45,33.11,33.22,207800.0,31.7417,31.7987,31.4755,31.5801,207800.0
2017-08-07 15:00:00,33.23,33.28,33.08,33.2,270166.0,31.5896,31.6371,31.447,31.5611,270166.0
2017-08-07 15:30:00,33.19,33.44,33.16,33.38,989204.0,31.5516,31.7892,31.523,31.7322,989204.0
2017-08-08 09:30:00,31.93,32.64,29.8,30.21,3613649.0,30.3538,31.0287,28.3289,28.7187,3613649.0
2017-08-08 10:00:00,30.25,30.5,30.0,30.18,1105014.0,28.7567,28.9943,28.519,28.6901,1105014.0
2017-08-08 10:30:00,30.17,31.1,30.12,30.75,1341420.0,28.6806,29.5647,28.6331,29.232,1341420.0
2017-08-08 11:00:00,30.75,31.49,30.7,31.04,788696.0,29.232,29.9355,29.1845,29.5077,788696.0
2017-08-08 11:30:00,31.04,31.18,30.72,30.91,505866.0,29.5077,29.6408,29.2035,29.3841,505866.0
2017-08-08 12:00:00,30.91,31.08,30.74,30.92,364989.0,29.3841,29.5457,29.2225,29.3936,364989.0
2017-08-08 12:30:00,30.94,31.27,30.89,31.14,519673.0,29.4126,29.7263,29.3651,29.6028,519673.0
2017-08-08 13:00:00,31.14,31.33,30.96,31.03,495076.0,29.6028,29.7834,29.4316,29.4982,495076.0
2017-08-08 13:30:00,31.02,31.13,30.7,30.8,741686.0,29.4887,29.5932,29.1845,29.2795,741686.0
2017-08-08 14:00:00,30.79,30.9,30.56,30.57,324540.0,29.27,29.3746,29.0514,29.0609,324540.0
2017-08-08 14:30:00,30.55,30.59,30.18,30.29,398398.0,29.0419,29.0799,28.6901,28.7947,398398.0
2017-08-08 15:00:00,30.29,30.33,30.06,30.14,704094.0,28.7947,28.8327,28.5761,28.6521,704094.0
2017-08-08 15:30:00,30.12,30.32,30.0,30.09,877832.0,28.6331,28.8232,28.519,28.6046,877832.0
2017-08-09 09:30:00,30.02,32.69,30.01,32.29,1393047.0,28.538,31.0762,28.5285,30.696,1393047.0
2017-08-09 10:00:00,32.29,32.44,31.38,31.49,1102926.0,30.696,30.8386,29.8309,29.9355,1102926.0
2017-08-09 10:30:00,31.52,32.0,31.49,31.99,978262.0,29.964,30.4203,29.9355,30.4108,978262.0
2017-08-09 11:00:00,32.0,32.1,31.73,31.75,407376.0,30.4203,30.5154,30.1636,30.1826,407376.0
2017-08-09 11:30:00,31.75,31.89,31.54,31.86,292657.0,30.1826,30.3157,29.983,30.2872,292657.0
2017-08-09 12:00:00,31.85,32.01,31.77,31.78,291380.0,30.2777,30.4298,30.2017,30.2112,291380.0
2017-08-09 12:30:00,31.78,32.18,31.77,31.99,340526.0,30.2112,30.5914,30.2017,30.4108,340526.0
2017-08-09 13:00:00,31.99,32.09,31.95,31.96,167062.0,30.4108,30.5059,30.3728,30.3823,167062.0
2017-08-09 13:30:00,31.97,32.0,31.81,31.98,174979.0,30.3918,30.4203,30.2397,30.4013,174979.0
2017-08-09 14:00:00,31.98,32.17,31.68,32.09,273863.0,30.4013,30.5819,30.1161,30.5059,273863.0
2017-08-09 14:30:00,32.08,32.3,31.8,31.89,317296.0,30.4963,30.7055,30.2302,30.3157,317296.0
2017-08-09 15:00:00,31.88,32.25,31.85,32.16,331939.0,30.3062,30.658,30.2777,30.5724,331939.0
2017-08-09 15:30:00,32.16,32.49,32.14,32.34,878504.0,30.5724,30.8861,30.5534,30.7435,878504.0
2017-08-10 09:30:00,31.84,32.73,31.79,32.69,293698.0,30.2682,31.1143,30.2207,31.0762,293698.0
2017-08-10 10:00:00,32.69,32.69,31.91,32.02,276801.0,31.0762,31.0762,30.3347,30.4393,276801.0
2017-08-10 10:30:00,32.05,32.23,31.8,31.83,140099.0,30.4678,30.6389,30.2302,30.2587,140099.0
2017-08-10 11:00:00,31.81,32.02,31.7,31.84,145686.0,30.2397,30.4393,30.1351,30.2682,145686.0
2017-08-10 11:30:00,31.82,32.02,31.71,31.83,238769.0,30.2492,30.4393,30.1446,30.2587,238769.0
2017-08-10 12:00:00,31.83,31.97,31.79,31.91,156708.0,30.2587,30.3918,30.2207,30.3347,156708.0
2017-08-10 12:30:00,31.9,31.92,31.72,31.79,114152.0,30.3252,30.3442,30.1541,30.2207,114152.0
2017-08-10 13:00:00,31.79,31.92,31.72,31.82,113519.0,30.2207,30.3442,30.1541,30.2492,113519.0
2017-08-10 13:30:00,31.81,31.82,31.53,31.79,118930.0,30.2397,30.2492,29.9735,30.2207,118930.0
2017-08-10 14:00:00,31.79,32.17,31.77,32.09,223731.0,30.2207,30.5819,30.2017,30.5059,223731.0
2017-08-10 14:30:00,32.09,32.28,32.04,32.27,129859.0,30.5059,30.6865,30.4583,30.677,129859.0
2017-08-10 15:00:00,32.27,32.36,32.18,32.29,218501.0,30.677,30.7625,30.5914,30.696,218501.0
2017-08-10 15:30:00,32.3,32.49,32.22,32.3,606136.0,30.7055,30.8861,30.6294,30.7055,606136.0
2017-08-11 09:30:00,32.72,33.22,32.37,33.2,324604.0,31.1048,31.5801,30.772,31.5611,324604.0
2017-08-11 10:00:00,33.2,33.7,33.2,33.42,205322.0,31.5611,32.0364,31.5611,31.7702,205322.0
2017-08-11 10:30:00,33.43,33.86,33.31,33.76,196235.0,31.7797,32.1885,31.6656,32.0934,196235.0
2017-08-11 11:00:00,33.74,33.94,33.44,33.48,284644.0,32.0744,32.2645,31.7892,31.8272,284644.0
2017-08-11 11:30:00,33.48,33.88,33.35,33.36,179864.0,31.8272,32.2075,31.7037,31.7132,179864.0
2017-08-11 12:00:00,33.34,33.63,33.29,33.61,145566.0,31.6941,31.9698,31.6466,31.9508,145566.0
2017-08-11 12:30:00,33.61,33.9,33.6,33.88,111045.0,31.9508,32.2265,31.9413,32.2075,111045.0
2017-08-11 13:00:00,33.86,34.3,33.85,34.26,276277.0,32.1885,32.6068,32.179,32.5687,276277.0
2017-08-11 13:30:00,34.25,34.45,34.13,34.3,177517.0,32.5592,32.7494,32.4452,32.6068,177517.0
2017-08-11 14:00:00,34.32,34.72,34.3,34.54,288109.0,32.6258,33.006,32.6068,32.8349,288109.0
2017-08-11 14:30:00,34.54,34.58,34.21,34.3,168603.0,32.8349,32.8729,32.5212,32.6068,168603.0
2017-08-11 15:00:00,34.33,34.57,34.33,34.53,187511.0,32.6353,32.8634,32.6353,32.8254,187511.0
2017-08-11 15:30:00,34.52,34.8,34.43,34.79,839979.0,32.8159,33.0821,32.7303,33.0726,839979.0
2017-08-14 09:30:00,35.07,35.5,34.94,35.47,554747.0,33.3387,33.7475,33.2152,33.719,554747.0
2017-08-14 10:00:00,35.48,35.5,34.77,35.0,458619.0,33.7285,33.7475,33.0536,33.2722,458619.0
2017-08-14 10:30:00,35.0,35.25,34.79,34.84,357888.0,33.2722,33.5099,33.0726,33.1201,357888.0
2017-08-14 11:00:00,34.83,35.41,34.83,35.23,283905.0,33.1106,33.662,33.1106,33.4908,283905.0
2017-08-14 11:30:00,35.22,35.26,34.98,35.16,227505.0,33.4813,33.5194,33.2532,33.4243,227505.0
2017-08-14 12:00:00,35.17,35.22,34.81,34.91,217947.0,33.4338,33.4813,33.0916,33.1866,217947.0
2017-08-14 12:30:00,34.91,34.99,34.7,34.76,191115.0,33.1866,33.2627,32.987,33.044,191115.0
2017-08-14 13:00:00,34.76,35.03,34.76,35.01,141000.0,33.044,33.3007,33.044,33.2817,141000.0
2017-08-14 13:30:00,35.0,35.09,34.93,35.05,163586.0,33.2722,33.3578,33.2057,33.3197,163586.0
2017-08-14 14:00:00,35.06,35.17,34.85,34.88,146876.0,33.3292,33.4338,33.1296,33.1581,146876.0
2017-08-14 14:30:00,34.88,34.98,34.78,34.81,141691.0,33.1581,33.2532,33.0631,33.0916,141691.0
2017-08-14 15:00:00,34.81,34.92,34.78,34.85,210686.0,33.0916,33.1962,33.0631,33.1296,210686.0
2017-08-14 15:30:00,34.85,34.97,34.8,34.93,535064.0,33.1296,33.2437,33.0821,33.2057,535064.0
2017-08-15 09:30:00,34.92,35.13,34.16,34.33,271947.0,33.1962,33.3958,32.4737,32.6353,271947.0
2017-08-15 10:00:00,34.32,34.77,34.21,34.5,124802.0,32.6258,33.0536,32.5212,32.7969,124802.0
2017-08-15 10:30:00,34.49,34.7,34.32,34.59,162613.0,32.7874,32.987,32.6258,32.8824,162613.0
2017-08-15 11:00:00,34.59,34.87,34.52,34.77,156685.0,32.8824,33.1486,32.8159,33.0536,156685.0
2017-08-15 11:30:00,34.76,34.94,34.62,34.74,119715.0,33.044,33.2152,32.911,33.025,119715.0
2017-08-15 12:00:00,34.76,34.87,34.67,34.8,68351.0,33.044,33.1486,32.9585,33.0821,68351.0
2017-08-15 12:30:00,34.79,34.79,34.63,34.7,69120.0,33.0726,33.0726,32.9205,32.987,69120.0
2017-08-15 13:00:00,34.7,34.91,34.5,34.85,412441.0,32.987,33.1866,32.7969,33.1296,412441.0
2017-08-15 13:30:00,34.89,34.92,34.74,34.77,62997.0,33.1676,33.1962,33.025,33.0536,62997.0
2017-08-15 14:00:00,34.76,35.01,34.75,35.0,72149.0,33.044,33.2817,33.0345,33.2722,72149.0
2017-08-15 14:30:00,34.99,35.01,34.77,34.9,261991.0,33.2627,33.2817,33.0536,33.1771,261991.0
2017-08-15 15:00:00,34.9,35.0,34.87,34.92,102941.0,33.1771,33.2722,33.1486,33.1962,102941.0
2017-08-15 15:30:00,34.91,35.06,34.9,35.01,501351.0,33.1866,33.3292,33.1771,33.2817,501351.0
2017-08-16 09:30:00,34.98,35.36,34.83,34.86,242013.0,33.2532,33.6144,33.1106,33.1391,242013.0
2017-08-16 10:00:00,34.83,34.94,34.24,34.52,250916.0,33.1106,33.2152,32.5497,32.8159,250916.0
2017-08-16 10:30:00,34.55,34.79,34.28,34.59,472153.0,32.8444,33.0726,32.5877,32.8824,472153.0
2017-08-16 11:00:00,34.58,34.61,33.74,33.77,346375.0,32.8729,32.9015,32.0744,32.1029,346375.0
2017-08-16 11:30:00,33.76,34.1,33.75,34.0,227576.0,32.0934,32.4166,32.0839,32.3216,227576.0
2017-08-16 12:00:00,34.01,34.04,33.77,33.8,131853.0,32.3311,32.3596,32.1029,32.1314,131853.0
2017-08-16 12:30:00,33.8,34.01,33.75,33.95,158543.0,32.1314,32.3311,32.0839,32.274,158543.0
2017-08-16 13:00:00,33.96,33.97,33.75,33.82,185619.0,32.2835,32.293,32.0839,32.1505,185619.0
2017-08-16 13:30:00,33.82,33.88,33.67,33.76,115446.0,32.1505,32.2075,32.0079,32.0934,115446.0
2017-08-16 14:00:00,33.75,33.93,33.69,33.82,153720.0,32.0839,32.255,32.0269,32.1505,153720.0
2017-08-16 14:30:00,33.81,33.94,33.62,33.9,193942.0,32.1409,32.2645,31.9603,32.2265,193942.0
2017-08-16 15:00:00,33.9,33.99,33.73,33.91,134562.0,32.2265,32.3121,32.0649,32.236,134562.0
2017-08-16 15:30:00,33.9,34.01,33.85,33.95,387340.0,32.2265,32.3311,32.179,32.274,387340.0
2017-08-17 09:30:00,33.71,33.93,33.25,33.71,185402.0,32.0459,32.255,31.6086,32.0459,185402.0
2017-08-17 10:00:00,33.63,33.93,33.2,33.32,181947.0,31.9698,32.255,31.5611,31.6751,181947.0
2017-08-17 10:30:00,33.32,34.15,33.32,33.98,193231.0,31.6751,32.4642,31.6751,32.3026,193231.0
2017-08-17 11:00:00,34.01,34.29,33.81,34.04,153091.0,32.3311,32.5973,32.1409,32.3596,153091.0
2017-08-17 11:30:00,34.06,34.08,33.65,33.77,84873.0,32.3786,32.3976,31.9888,32.1029,84873.0
2017-08-17 12:00:00,33.81,33.84,33.55,33.79,70090.0,32.1409,32.1695,31.8938,32.1219,70090.0
2017-08-17 12:30:00,33.8,33.87,33.59,33.71,145686.0,32.1314,32.198,31.9318,32.0459,145686.0
2017-08-17 13:00:00,33.7,33.76,33.45,33.51,165717.0,32.0364,32.0934,31.7987,31.8558,165717.0
2017-08-17 13:30:00,33.5,33.66,33.44,33.51,204990.0,31.8463,31.9984,31.7892,31.8558,204990.0
2017-08-17 14:00:00,33.48,33.58,33.39,33.5,113441.0,31.8272,31.9223,31.7417,31.8463,113441.0
2017-08-17 14:30:00,33.49,33.53,33.36,33.41,84206.0,31.8367,31.8748,31.7132,31.7607,84206.0
2017-08-17 15:00:00,33.42,33.44,33.23,33.26,132419.0,31.7702,31.7892,31.5896,31.6181,132419.0
2017-08-17 15:30:00,33.28,33.36,33.05,33.1,454169.0,31.6371,31.7132,31.4185,31.466,454169.0
2017-08-18 09:30:00,33.11,33.13,32.47,32.7,179682.0,31.4755,31.4945,30.8671,31.0857,179682.0
2017-08-18 10:00:00,32.74,33.23,32.66,33.15,172306.0,31.1238,31.5896,31.0477,31.5135,172306.0
2017-08-18 10:30:00,33.15,33.16,32.53,32.59,205318.0,31.5135,31.523,30.9241,30.9812,205318.0
2017-08-18 11:00:00,32.59,32.93,32.48,32.89,164850.0,30.9812,31.3044,30.8766,31.2664,164850.0
2017-08-18 11:30:00,32.91,33.1,32.68,32.92,164701.0,31.2854,31.466,31.0667,31.2949,164701.0
2017-08-18 12:00:00,32.93,32.94,32.53,32.69,137572.0,31.3044,31.3139,30.9241,31.0762,137572.0
2017-08-18 12:30:00,32.72,32.96,32.67,32.81,69339.0,31.1048,31.3329,31.0572,31.1903,69339.0
2017-08-18 13:00:00,32.81,32.81,32.5,32.55,85047.0,31.1903,31.1903,30.8956,30.9431,85047.0
2017-08-18 13:30:00,32.54,32.66,32.48,32.54,81947.0,30.9336,31.0477,30.8766,30.9336,81947.0
2017-08-18 14:00:00,32.53,32.59,32.42,32.5,75380.0,30.9241,30.9812,30.8196,30.8956,75380.0
2017-08-18 14:30:00,32.49,32.58,32.4,32.43,97856.0,30.8861,30.9717,30.8006,30.8291,97856.0
2017-08-18 15:00:00,32.42,32.6,32.36,32.45,163477.0,30.8196,30.9907,30.7625,30.8481,163477.0
2017-08-18 15:30:00,32.45,32.56,32.26,32.28,410423.0,30.8481,30.9527,30.6675,30.6865,410423.0
2017-08-21 09:30:00,32.3,32.91,32.27,32.52,179500.0,30.7055,31.2854,30.677,30.9146,179500.0
2017-08-21 10:00:00,32.51,32.51,31.99,32.19,173585.0,30.9051,30.9051,30.4108,30.6009,173585.0
2017-08-21 10:30:00,32.2,32.38,32.19,32.32,84802.0,30.6104,30.7815,30.6009,30.7245,84802.0
2017-08-21 11:00:00,32.38,32.55,32.31,32.5,60424.0,30.7815,30.9431,30.715,30.8956,60424.0
2017-08-21 11:30:00,32.47,32.77,32.47,32.68,84540.0,30.8671,31.1523,30.8671,31.0667,84540.0
2017-08-21 12:00:00,32.69,32.7,32.44,32.56,41398.0,31.0762,31.0857,30.8386,30.9527,41398.0
2017-08-21 12:30:00,32.58,32.65,32.54,32.65,34195.0,30.9717,31.0382,30.9336,31.0382,34195.0
2017-08-21 13:00:00,32.65,32.66,32.52,32.61,77273.0,31.0382,31.0477,30.9146,31.0002,77273.0
2017-08-21 13:30:00,32.59,32.64,32.26,32.3,124103.0,30.9812,31.0287,30.6675,30.7055,124103.0
2017-08-21 14:00:00,32.29,32.31,32.03,32.08,70470.0,30.696,30.715,30.4488,30.4963,70470.0
2017-08-21 14:30:00,32.07,32.27,32.06,32.17,58238.0,30.4868,30.677,30.4773,30.5819,58238.0
2017-08-21 15:00:00,32.18,32.34,32.17,32.32,53538.0,30.5914,30.7435,30.5819,30.7245,53538.0
2017-08-21 15:30:00,32.32,32.38,32.26,32.31,239555.0,30.7245,30.7815,30.6675,30.715,239555.0
2017-08-22 09:30:00,32.38,32.89,32.31,32.89,131647.0,30.7815,31.2664,30.715,31.2664,131647.0
2017-08-22 10:00:00,32.87,33.0,32.7,32.93,149350.0,31.2474,31.3709,31.0857,31.3044,149350.0
2017-08-22 10:30:00,32.95,33.0,32.81,32.85,140845.0,31.3234,31.3709,31.1903,31.2283,140845.0
2017-08-22 11:00:00,32.85,32.92,32.76,32.83,63616.0,31.2283,31.2949,31.1428,31.2093,63616.0
2017-08-22 11:30:00,32.84,32.93,32.78,32.9,60830.0,31.2188,31.3044,31.1618,31.2759,60830.0
2017-08-22 12:00:00,32.89,32.98,32.81,32.81,71529.0,31.2664,31.3519,31.1903,31.1903,71529.0
2017-08-22 12:30:00,32.81,32.96,32.8,32.94,68091.0,31.1903,31.3329,31.1808,31.3139,68091.0
2017-08-22 13:00:00,32.94,33.09,32.94,33.05,53099.0,31.3139,31.4565,31.3139,31.4185,53099.0
2017-08-22 13:30:00,33.05,33.14,32.91,32.97,81088.0,31.4185,31.504,31.2854,31.3424,81088.0
2017-08-22 14:00:00,32.96,33.11,32.9,33.05,53807.0,31.3329,31.4755,31.2759,31.4185,53807.0
2017-08-22 14:30:00,33.05,33.21,32.97,33.2,86233.0,31.4185,31.5706,31.3424,31.5611,86233.0
2017-08-22 15:00:00,33.19,33.32,33.13,33.31,92593.0,31.5516,31.6751,31.4945,31.6656,92593.0
2017-08-22 15:30:00,33.31,33.34,33.23,33.28,251638.0,31.6656,31.6941,31.5896,31.6371,251638.0
2017-08-23 09:30:00,33.06,33.39,32.77,33.09,113300.0,31.428,31.7417,31.1523,31.4565,113300.0
2017-08-23 10:00:00,33.1,33.26,32.96,33.15,118350.0,31.466,31.6181,31.3329,31.5135,118350.0
2017-08-23 10:30:00,33.18,33.27,33.1,33.14,35326.0,31.542,31.6276,31.466,31.504,35326.0
2017-08-23 11:00:00,33.15,33.27,32.87,32.98,127537.0,31.5135,31.6276,31.2474,31.3519,127537.0
2017-08-23 11:30:00,33.02,33.26,32.95,33.26,113123.0,31.3899,31.6181,31.3234,31.6181,113123.0
2017-08-23 12:00:00,33.25,33.43,33.12,33.13,51113.0,31.6086,31.7797,31.485,31.4945,51113.0
2017-08-23 12:30:00,33.15,33.28,33.12,33.22,51779.0,31.5135,31.6371,31.485,31.5801,51779.0
2017-08-23 13:00:00,33.24,33.28,33.08,33.13,28110.0,31.5991,31.6371,31.447,31.4945,28110.0
2017-08-23 13:30:00,33.16,33.3,33.08,33.25,59834.0,31.523,31.6561,31.447,31.6086,59834.0
2017-08-23 14:00:00,33.24,33.33,33.16,33.21,45274.0,31.5991,31.6846,31.523,31.5706,45274.0
2017-08-23 14:30:00,33.24,33.54,33.16,33.5,83821.0,31.5991,31.8843,31.523,31.8463,83821.0
2017-08-23 15:00:00,33.5,33.6,33.46,33.56,86948.0,31.8463,31.9413,31.8082,31.9033,86948.0
2017-08-23 15:30:00,33.57,33.66,33.55,33.58,247754.0,31.9128,31.9984,31.8938,31.9223,247754.0
2017-08-24 09:30:00,33.11,33.76,33.09,33.44,192568.0,31.4755,32.0934,31.4565,31.7892,192568.0
2017-08-24 10:00:00,33.41,33.65,33.27,33.62,109691.0,31.7607,31.9888,31.6276,31.9603,109691.0
2017-08-24 10:30:00,33.63,33.96,33.63,33.92,157303.0,31.9698,32.2835,31.9698,32.2455,157303.0
2017-08-24 11:00:00,33.92,33.92,33.52,33.75,72657.0,32.2455,32.2455,31.8653,32.0839,72657.0
2017-08-24 11:30:00,33.76,33.92,33.66,33.89,80751.0,32.0934,32.2455,31.9984,32.217,80751.0
2017-08-24 12:00:00,33.87,33.99,33.84,33.84,52510.0,32.198,32.3121,32.1695,32.1695,52510.0
2017-08-24 12:30:00,33.83,33.88,33.68,33.75,25773.0,32.16,32.2075,32.0174,32.0839,25773.0
2017-08-24 13:00:00,33.73,33.96,33.71,33.84,37109.0,32.0649,32.2835,32.0459,32.1695,37109.0
2017-08-24 13:30:00,33.82,33.91,33.75,33.79,26421.0,32.1505,32.236,32.0839,32.1219,26421.0
2017-08-24 14:00:00,33.81,33.83,33.58,33.71,32611.0,32.1409,32.16,31.9223,32.0459,32611.0
2017-08-24 14:30:00,33.69,33.76,33.62,33.75,40493.0,32.0269,32.0934,31.9603,32.0839,40493.0
2017-08-24 15:00:00,33.76,33.77,33.64,33.66,59902.0,32.0934,32.1029,31.9793,31.9984,59902.0
2017-08-24 15:30:00,33.64,33.83,33.56,33.79,186564.0,31.9793,32.16,31.9033,32.1219,186564.0
2017-08-25 09:30:00,33.99,34.18,33.68,33.84,129203.0,32.3121,32.4927,32.0174,32.1695,129203.0
2017-08-25 10:00:00,33.83,33.95,33.47,33.7,154307.0,32.16,32.274,31.8177,32.0364,154307.0
2017-08-25 10:30:00,33.7,33.83,33.13,33.19,121876.0,32.0364,32.16,31.4945,31.5516,121876.0
2017-08-25 11:00:00,33.19,33.22,32.6,32.6,196072.0,31.5516,31.5801,30.9907,30.9907,196072.0
2017-08-25 11:30:00,32.57,32.81,32.3,32.3,153162.0,30.9622,31.1903,30.7055,30.7055,153162.0
2017-08-25 12:00:00,32.28,32.53,32.15,32.21,99636.0,30.6865,30.9241,30.5629,30.6199,99636.0
2017-08-25 12:30:00,32.23,32.23,31.68,31.71,177365.0,30.6389,30.6389,30.1161,30.1446,177365.0
2017-08-25 13:00:00,31.7,31.77,31.45,31.63,117543.0,30.1351,30.2017,29.8975,30.0686,117543.0
2017-08-25 13:30:00,31.61,32.02,31.6,32.0,122586.0,30.0496,30.4393,30.04,30.4203,122586.0
2017-08-25 14:00:00,32.01,32.49,32.01,32.32,159067.0,30.4298,30.8861,30.4298,30.7245,159067.0
2017-08-25 14:30:00,32.32,32.44,32.18,32.38,151569.0,30.7245,30.8386,30.5914,30.7815,151569.0
2017-08-25 15:00:00,32.38,32.4,32.06,32.18,327367.0,30.7815,30.8006,30.4773,30.5914,327367.0
2017-08-25 15:30:00,32.17,32.2,31.98,32.06,505731.0,30.5819,30.6104,30.4013,30.4773,505731.0
2017-08-28 09:30:00,32.33,32.52,32.08,32.23,151471.0,30.734,30.9146,30.4963,30.6389,151471.0
2017-08-28 10:00:00,32.25,32.32,31.98,32.02,121043.0,30.658,30.7245,30.4013,30.4393,121043.0
2017-08-28 10:30:00,32.04,32.41,32.0,32.39,130888.0,30.4583,30.8101,30.4203,30.791,130888.0
2017-08-28 11:00:00,32.39,32.63,32.38,32.63,63380.0,30.791,31.0192,30.7815,31.0192,63380.0
2017-08-28 11:30:00,32.62,32.73,32.5,32.63,85140.0,31.0097,31.1143,30.8956,31.0192,85140.0
2017-08-28 12:00:00,32.62,32.75,32.59,32.61,39231.0,31.0097,31.1333,30.9812,31.0002,39231.0
2017-08-28 12:30:00,32.64,32.68,32.54,32.65,40492.0,31.0287,31.0667,30.9336,31.0382,40492.0
2017-08-28 13:00:00,32.66,32.76,32.59,32.67,51980.0,31.0477,31.1428,30.9812,31.0572,51980.0
2017-08-28 13:30:00,32.67,32.73,32.55,32.73,44905.0,31.0572,31.1143,30.9431,31.1143,44905.0
2017-08-28 14:00:00,32.74,32.76,32.47,32.49,42813.0,31.1238,31.1428,30.8671,30.8861,42813.0
2017-08-28 14:30:00,32.48,32.75,32.48,32.7,69429.0,30.8766,31.1333,30.8766,31.0857,69429.0
2017-08-28 15:00:00,32.7,32.77,32.65,32.74,71251.0,31.0857,31.1523,31.0382,31.1238,71251.0
2017-08-28 15:30:00,32.75,32.82,32.64,32.69,215181.0,31.1333,31.1998,31.0287,31.0762,215181.0
2017-08-29 09:30:00,32.33,32.57,31.96,32.37,38427.0,30.734,30.9622,30.3823,30.772,38427.0
2017-08-29 10:00:00,32.37,32.48,32.09,32.33,49121.0,30.772,30.8766,30.5059,30.734,49121.0
2017-08-29 10:30:00,32.36,32.6,32.35,32.52,27355.0,30.7625,30.9907,30.753,30.9146,27355.0
2017-08-29 11:00:00,32.5,32.61,32.41,32.47,25434.0,30.8956,31.0002,30.8101,30.8671,25434.0
2017-08-29 11:30:00,32.47,32.78,32.47,32.68,31086.0,30.8671,31.1618,30.8671,31.0667,31086.0
2017-08-29 12:00:00,32.66,32.88,32.66,32.88,25765.0,31.0477,31.2569,31.0477,31.2569,25765.0
2017-08-29 12:30:00,32.85,32.99,32.85,32.95,26882.0,31.2283,31.3614,31.2283,31.3234,26882.0
2017-08-29 13:00:00,32.97,33.17,32.93,33.13,48416.0,31.3424,31.5325,31.3044,31.4945,48416.0
2017-08-29 13:30:00,33.13,33.23,33.09,33.2,28978.0,31.4945,31.5896,31.4565,31.5611,28978.0
2017-08-29 14:00:00,33.17,33.21,33.08,33.16,36144.0,31.5325,31.5706,31.447,31.523,36144.0
2017-08-29 14:30:00,33.13,33.26,33.13,33.23,46405.0,31.4945,31.6181,31.4945,31.5896,46405.0
2017-08-29 15:00:00,33.25,33.5,33.21,33.46,88640.0,31.6086,31.8463,31.5706,31.8082,88640.0
2017-08-29 15:30:00,33.48,33.53,33.42,33.45,231227.0,31.8272,31.8748,31.7702,31.7987,231227.0
2017-08-30 09:30:00,33.5,33.89,33.3,33.69,108220.0,31.8463,32.217,31.6561,32.0269,108220.0
2017-08-30 10:00:00,33.66,33.94,33.41,33.41,74850.0,31.9984,32.2645,31.7607,31.7607,74850.0
2017-08-30 10:30:00,33.43,34.09,33.43,34.08,100682.0,31.7797,32.4071,31.7797,32.3976,100682.0
2017-08-30 11:00:00,34.07,34.22,33.78,34.21,121784.0,32.3881,32.5307,32.1124,32.5212,121784.0
2017-08-30 11:30:00,34.21,34.23,34.06,34.22,112660.0,32.5212,32.5402,32.3786,32.5307,112660.0
2017-08-30 12:00:00,34.21,34.49,34.17,34.17,93318.0,32.5212,32.7874,32.4832,32.4832,93318.0
2017-08-30 12:30:00,34.21,34.46,34.2,34.44,75862.0,32.5212,32.7589,32.5117,32.7398,75862.0
2017-08-30 13:00:00,34.43,34.67,34.36,34.62,100137.0,32.7303,32.9585,32.6638,32.911,100137.0
2017-08-30 13:30:00,34.63,34.68,34.4,34.63,104348.0,32.9205,32.968,32.7018,32.9205,104348.0
2017-08-30 14:00:00,34.63,34.79,34.49,34.76,84459.0,32.9205,33.0726,32.7874,33.044,84459.0
2017-08-30 14:30:00,34.76,35.0,34.63,35.0,154922.0,33.044,33.2722,32.9205,33.2722,154922.0
2017-08-30 15:00:00,35.0,35.01,34.78,34.99,162212.0,33.2722,33.2817,33.0631,33.2627,162212.0
2017-08-30 15:30:00,34.98,35.07,34.92,35.06,515256.0,33.2532,33.3387,33.1962,33.3292,515256.0
2017-08-31 09:30:00,35.3,36.12,35.23,35.84,617598.0,33.5574,34.3369,33.4908,34.0707,617598.0
2017-08-31 10:00:00,35.81,35.9,35.48,35.75,363726.0,34.0422,34.1278,33.7285,33.9852,363726.0
2017-08-31 10:30:00,35.76,35.9,35.55,35.73,270786.0,33.9947,34.1278,33.7951,33.9662,270786.0
2017-08-31 11:00:00,35.72,35.85,35.53,35.74,162213.0,33.9567,34.0802,33.776,33.9757,162213.0
2017-08-31 11:30:00,35.74,36.11,35.73,35.99,289978.0,33.9757,34.3274,33.9662,34.2133,289978.0
2017-08-31 12:00:00,36.01,36.24,35.96,36.22,116219.0,34.2323,34.451,34.1848,34.432,116219.0
2017-08-31 12:30:00,36.2,36.24,35.91,36.02,155845.0,34.413,34.451,34.1373,34.2418,155845.0
2017-08-31 13:00:00,36.04,36.24,36.0,36.21,168246.0,34.2609,34.451,34.2228,34.4225,168246.0
2017-08-31 13:30:00,36.22,36.23,36.07,36.15,117458.0,34.432,34.4415,34.2894,34.3654,117458.0
2017-08-31 14:00:00,36.15,36.19,36.01,36.1,128694.0,34.3654,34.4035,34.2323,34.3179,128694.0
2017-08-31 14:30:00,36.12,36.14,36.01,36.09,75556.0,34.3369,34.3559,34.2323,34.3084,75556.0
2017-08-31 15:00:00,36.1,36.13,36.04,36.1,199470.0,34.3179,34.3464,34.2609,34.3179,199470.0
2017-08-31 15:30:00,36.11,36.25,36.1,36.23,387359.0,34.3274,34.4605,34.3179,34.4415,387359.0
2017-09-01 09:30:00,36.83,37.86,36.27,36.65,1320811.0,35.0119,35.991,34.4795,34.8407,1320811.0
2017-09-01 10:00:00,36.66,36.75,35.64,35.95,491163.0,34.8503,34.9358,33.8806,34.1753,491163.0
2017-09-01 10:30:00,35.93,36.25,35.84,35.92,158536.0,34.1563,34.4605,34.0707,34.1468,158536.0
2017-09-01 11:00:00,35.94,36.42,35.93,36.16,205613.0,34.1658,34.6221,34.1563,34.3749,205613.0
2017-09-01 11:30:00,36.15,36.74,36.12,36.68,531844.0,34.3654,34.9263,34.3369,34.8693,531844.0
2017-09-01 12:00:00,36.68,36.71,36.45,36.48,122253.0,34.8693,34.8978,34.6506,34.6791,122253.0
2017-09-01 12:30:00,36.47,36.48,36.17,36.33,105190.0,34.6696,34.6791,34.3844,34.5365,105190.0
2017-09-01 13:00:00,36.31,36.36,36.11,36.17,85447.0,34.5175,34.5651,34.3274,34.3844,85447.0
2017-09-01 13:30:00,36.2,36.23,36.02,36.1,89827.0,34.413,34.4415,34.2418,34.3179,89827.0
2017-09-01 14:00:00,36.1,36.6,36.07,36.56,140449.0,34.3179,34.7932,34.2894,34.7552,140449.0
2017-09-01 14:30:00,36.55,36.82,36.51,36.69,97155.0,34.7457,35.0024,34.7077,34.8788,97155.0
2017-09-01 15:00:00,36.69,36.86,36.65,36.75,153080.0,34.8788,35.0404,34.8407,34.9358,153080.0
2017-09-01 15:30:00,36.73,36.74,36.54,36.58,491491.0,34.9168,34.9263,34.7362,34.7742,491491.0
2017-09-05 09:30:00,36.49,36.56,35.45,35.73,226774.0,34.6886,34.7552,33.7,33.9662,226774.0
2017-09-05 10:00:00,35.78,35.8,34.95,34.95,192698.0,34.0137,34.0327,33.2247,33.2247,192698.0
2017-09-05 10:30:00,34.93,35.21,34.72,35.21,151020.0,33.2057,33.4718,33.006,33.4718,151020.0
2017-09-05 11:00:00,35.2,35.31,35.07,35.1,109764.0,33.4623,33.5669,33.3387,33.3673,109764.0
2017-09-05 11:30:00,35.07,35.24,35.03,35.2,91159.0,33.3387,33.5004,33.3007,33.4623,91159.0
2017-09-05 12:00:00,35.15,35.29,34.82,34.82,141762.0,33.4148,33.5479,33.1011,33.1011,141762.0
2017-09-05 12:30:00,34.83,34.87,34.68,34.83,49386.0,33.1106,33.1486,32.968,33.1106,49386.0
2017-09-05 13:00:00,34.8,35.05,34.7,34.97,66966.0,33.0821,33.3197,32.987,33.2437,66966.0
2017-09-05 13:30:00,35.0,35.19,34.97,35.13,81198.0,33.2722,33.4528,33.2437,33.3958,81198.0
2017-09-05 14:00:00,35.14,35.24,35.05,35.09,93573.0,33.4053,33.5004,33.3197,33.3578,93573.0
2017-09-05 14:30:00,35.08,35.14,34.78,34.92,98314.0,33.3483,33.4053,33.0631,33.1962,98314.0
2017-09-05 15:00:00,34.91,35.05,34.82,35.05,156158.0,33.1866,33.3197,33.1011,33.3197,156158.0
2017-09-05 15:30:00,35.06,35.07,34.83,34.89,482794.0,33.3292,33.3387,33.1106,33.1676,482794.0
2017-09-06 09:30:00,35.02,35.39,34.81,35.34,113297.0,33.2912,33.6429,33.0916,33.5954,113297.0
2017-09-06 10:00:00,35.33,35.59,35.21,35.56,121361.0,33.5859,33.8331,33.4718,33.8046,121361.0
2017-09-06 10:30:00,35.55,35.95,35.5,35.81,144497.0,33.7951,34.1753,33.7475,34.0422,144497.0
2017-09-06 11:00:00,35.82,35.88,35.59,35.75,121245.0,34.0517,34.1088,33.8331,33.9852,121245.0
2017-09-06 11:30:00,35.76,35.9,35.72,35.83,122232.0,33.9947,34.1278,33.9567,34.0612,122232.0
2017-09-06 12:00:00,35.83,36.15,35.79,35.95,120806.0,34.0612,34.3654,34.0232,34.1753,120806.0
2017-09-06 12:30:00,35.97,35.97,35.79,35.82,70741.0,34.1943,34.1943,34.0232,34.0517,70741.0
2017-09-06 13:00:00,35.84,35.99,35.79,35.85,115616.0,34.0707,34.2133,34.0232,34.0802,115616.0
2017-09-06 13:30:00,35.85,36.1,35.85,36.04,112487.0,34.0802,34.3179,34.0802,34.2609,112487.0
2017-09-06 14:00:00,36.04,36.24,35.9,36.16,151156.0,34.2609,34.451,34.1278,34.3749,151156.0
2017-09-06 14:30:00,36.15,36.33,36.07,36.31,126154.0,34.3654,34.5365,34.2894,34.5175,126154.0
2017-09-06 15:00:00,36.31,36.35,36.18,36.31,152410.0,34.5175,34.5556,34.394,34.5175,152410.0
2017-09-06 15:30:00,36.31,36.51,35.93,35.99,653485.0,34.5175,34.7077,34.1563,34.2133,653485.0
2017-09-07 09:30:00,36.37,37.18,36.08,36.2,268113.0,34.5746,35.3446,34.2989,34.413,268113.0
2017-09-07 10:00:00,36.19,36.6,36.02,36.37,122658.0,34.4035,34.7932,34.2418,34.5746,122658.0
2017-09-07 10:30:00,36.33,36.46,36.26,36.35,82187.0,34.5365,34.6601,34.47,34.5556,82187.0
2017-09-07 11:00:00,36.36,36.5,36.24,36.28,64633.0,34.5651,34.6982,34.451,34.489,64633.0
2017-09-07 11:30:00,36.27,36.48,36.25,36.44,69753.0,34.4795,34.6791,34.4605,34.6411,69753.0
2017-09-07 12:00:00,36.48,36.56,36.35,36.42,133410.0,34.6791,34.7552,34.5556,34.6221,133410.0
2017-09-07 12:30:00,36.42,36.57,36.35,36.53,61591.0,34.6221,34.7647,34.5556,34.7267,61591.0
2017-09-07 13:00:00,36.53,36.81,36.51,36.67,69711.0,34.7267,34.9929,34.7077,34.8598,69711.0
2017-09-07 13:30:00,36.65,36.82,36.65,36.77,76428.0,34.8407,35.0024,34.8407,34.9548,76428.0
2017-09-07 14:00:00,36.76,36.9,36.67,36.75,95203.0,34.9453,35.0784,34.8598,34.9358,95203.0
2017-09-07 14:30:00,36.73,36.78,36.62,36.76,65623.0,34.9168,34.9643,34.8122,34.9453,65623.0
2017-09-07 15:00:00,36.76,36.81,36.65,36.76,119456.0,34.9453,34.9929,34.8407,34.9453,119456.0
2017-09-07 15:30:00,36.76,36.83,36.63,36.73,357051.0,34.9453,35.0119,34.8217,34.9168,357051.0
2017-09-08 09:30:00,37.32,37.5,36.38,36.96,312753.0,35.4777,35.6488,34.5841,35.1354,312753.0
2017-09-08 10:00:00,36.98,37.05,36.76,36.87,135474.0,35.1545,35.221,34.9453,35.0499,135474.0
2017-09-08 10:30:00,36.86,37.03,36.66,37.01,125787.0,35.0404,35.202,34.8503,35.183,125787.0
2017-09-08 11:00:00,37.01,37.14,36.94,37.11,81122.0,35.183,35.3066,35.1164,35.278,81122.0
2017-09-08 11:30:00,37.12,37.36,37.05,37.29,84684.0,35.2875,35.5157,35.221,35.4492,84684.0
2017-09-08 12:00:00,37.26,37.3,37.07,37.23,80443.0,35.4206,35.4587,35.24,35.3921,80443.0
2017-09-08 12:30:00,37.24,37.46,37.24,37.33,141558.0,35.4016,35.6108,35.4016,35.4872,141558.0
2017-09-08 13:00:00,37.32,37.41,37.09,37.12,151287.0,35.4777,35.5632,35.259,35.2875,151287.0
2017-09-08 13:30:00,37.14,37.53,37.09,37.46,194813.0,35.3066,35.6773,35.259,35.6108,194813.0
2017-09-08 14:00:00,37.47,37.48,37.29,37.37,97032.0,35.6203,35.6298,35.4492,35.5252,97032.0
2017-09-08 14:30:00,37.37,37.4,37.28,37.36,81324.0,35.5252,35.5537,35.4396,35.5157,81324.0
2017-09-08 15:00:00,37.35,37.48,37.28,37.43,121036.0,35.5062,35.6298,35.4396,35.5822,121036.0
2017-09-08 15:30:00,37.42,37.82,37.37,37.74,560850.0,35.5727,35.953,35.5252,35.8769,560850.0
2017-09-11 09:30:00,37.85,38.18,37.0,37.04,290729.0,35.9815,36.2952,35.1735,35.2115,290729.0
2017-09-11 10:00:00,37.04,37.08,36.48,36.97,224474.0,35.2115,35.2495,34.6791,35.145,224474.0
2017-09-11 10:30:00,36.99,37.01,36.51,36.63,130618.0,35.164,35.183,34.7077,34.8217,130618.0
2017-09-11 11:00:00,36.63,37.4,36.61,37.15,176828.0,34.8217,35.5537,34.8027,35.3161,176828.0
2017-09-11 11:30:00,37.14,37.61,37.11,37.59,188201.0,35.3066,35.7534,35.278,35.7343,188201.0
2017-09-11 12:00:00,37.58,37.87,37.43,37.87,159258.0,35.7248,36.0005,35.5822,36.0005,159258.0
2017-09-11 12:30:00,37.86,37.87,37.37,37.43,144212.0,35.991,36.0005,35.5252,35.5822,144212.0
2017-09-11 13:00:00,37.42,37.87,37.33,37.77,101736.0,35.5727,36.0005,35.4872,35.9055,101736.0
2017-09-11 13:30:00,37.78,37.85,37.62,37.72,66936.0,35.915,35.9815,35.7629,35.8579,66936.0
2017-09-11 14:00:00,37.71,37.85,37.67,37.68,115007.0,35.8484,35.9815,35.8104,35.8199,115007.0
2017-09-11 14:30:00,37.7,37.82,37.66,37.69,156550.0,35.8389,35.953,35.8009,35.8294,156550.0
2017-09-11 15:00:00,37.7,37.71,37.49,37.55,137180.0,35.8389,35.8484,35.6393,35.6963,137180.0
2017-09-11 15:30:00,37.56,37.64,37.32,37.4,379385.0,35.7058,35.7819,35.4777,35.5537,379385.0
2017-09-12 09:30:00,37.3,37.8,36.98,37.79,230007.0,35.4587,35.934,35.1545,35.9245,230007.0
2017-09-12 10:00:00,37.75,37.87,36.98,37.15,194360.0,35.8864,36.0005,35.1545,35.3161,194360.0
2017-09-12 10:30:00,37.17,37.4,37.15,37.19,136889.0,35.3351,35.5537,35.3161,35.3541,136889.0
2017-09-12 11:00:00,37.19,37.32,37.09,37.2,120576.0,35.3541,35.4777,35.259,35.3636,120576.0
2017-09-12 11:30:00,37.21,37.46,37.16,37.27,104068.0,35.3731,35.6108,35.3256,35.4301,104068.0
2017-09-12 12:00:00,37.29,37.51,37.26,37.51,149394.0,35.4492,35.6583,35.4206,35.6583,149394.0
2017-09-12 12:30:00,37.52,37.53,37.35,37.52,81974.0,35.6678,35.6773,35.5062,35.6678,81974.0
2017-09-12 13:00:00,37.51,37.68,37.46,37.54,110914.0,35.6583,35.8199,35.6108,35.6868,110914.0
2017-09-12 13:30:00,37.52,37.61,37.43,37.57,88708.0,35.6678,35.7534,35.5822,35.7153,88708.0
2017-09-12 14:00:00,37.57,37.65,37.39,37.39,109607.0,35.7153,35.7914,35.5442,35.5442,109607.0
2017-09-12 14:30:00,37.39,37.44,37.22,37.23,160402.0,35.5442,35.5918,35.3826,35.3921,160402.0
2017-09-12 15:00:00,37.23,37.25,37.03,37.12,177995.0,35.3921,35.4111,35.202,35.2875,177995.0
2017-09-12 15:30:00,37.11,37.21,37.05,37.17,326363.0,35.278,35.3731,35.221,35.3351,326363.0
2017-09-13 09:30:00,37.1,37.5,36.87,37.13,88297.0,35.2685,35.6488,35.0499,35.2971,88297.0
2017-09-13 10:00:00,37.12,37.5,37.02,37.43,94694.0,35.2875,35.6488,35.1925,35.5822,94694.0
2017-09-13 10:30:00,37.44,37.44,37.15,37.23,101275.0,35.5918,35.5918,35.3161,35.3921,101275.0
2017-09-13 11:00:00,37.25,37.52,37.17,37.52,48112.0,35.4111,35.6678,35.3351,35.6678,48112.0
2017-09-13 11:30:00,37.51,37.53,37.4,37.46,53239.0,35.6583,35.6773,35.5537,35.6108,53239.0
2017-09-13 12:00:00,37.46,37.66,37.46,37.53,57344.0,35.6108,35.8009,35.6108,35.6773,57344.0
2017-09-13 12:30:00,37.52,37.71,37.5,37.55,66168.0,35.6678,35.8484,35.6488,35.6963,66168.0
2017-09-13 13:00:00,37.55,37.57,37.35,37.37,37108.0,35.6963,35.7153,35.5062,35.5252,37108.0
2017-09-13 13:30:00,37.38,37.62,37.36,37.62,65858.0,35.5347,35.7629,35.5157,35.7629,65858.0
2017-09-13 14:00:00,37.63,37.98,37.61,37.98,111115.0,35.7724,36.1051,35.7534,36.1051,111115.0
2017-09-13 14:30:00,37.98,38.0,37.85,37.93,126757.0,36.1051,36.1241,35.9815,36.0576,126757.0
2017-09-13 15:00:00,37.92,37.94,37.76,37.94,122344.0,36.0481,36.0671,35.896,36.0671,122344.0
2017-09-13 15:30:00,37.96,37.96,37.77,37.83,315765.0,36.0861,36.0861,35.9055,35.9625,315765.0
2017-09-14 09:30:00,36.39,36.64,35.02,35.71,788564.0,34.5936,34.8312,33.2912,33.9472,788564.0
2017-09-14 10:00:00,35.69,36.0,35.45,35.62,371199.0,33.9281,34.2228,33.7,33.8616,371199.0
2017-09-14 10:30:00,35.62,35.84,35.47,35.74,198508.0,33.8616,34.0707,33.719,33.9757,198508.0
2017-09-14 11:00:00,35.74,35.86,35.53,35.78,177705.0,33.9757,34.0897,33.776,34.0137,177705.0
2017-09-14 11:30:00,35.77,36.15,35.69,36.1,230219.0,34.0042,34.3654,33.9281,34.3179,230219.0
2017-09-14 12:00:00,36.09,36.34,36.07,36.21,193192.0,34.3084,34.5461,34.2894,34.4225,193192.0
2017-09-14 12:30:00,36.21,36.23,35.66,35.69,256958.0,34.4225,34.4415,33.8996,33.9281,256958.0
2017-09-14 13:00:00,35.7,35.85,35.47,35.49,160109.0,33.9376,34.0802,33.719,33.738,160109.0
2017-09-14 13:30:00,35.49,35.81,35.49,35.75,148487.0,33.738,34.0422,33.738,33.9852,148487.0
2017-09-14 14:00:00,35.73,35.83,35.65,35.71,113550.0,33.9662,34.0612,33.8901,33.9472,113550.0
2017-09-14 14:30:00,35.73,35.74,35.55,35.56,135618.0,33.9662,33.9757,33.7951,33.8046,135618.0
2017-09-14 15:00:00,35.55,35.72,35.5,35.62,236945.0,33.7951,33.9567,33.7475,33.8616,236945.0
2017-09-14 15:30:00,35.62,35.63,35.2,35.27,482717.0,33.8616,33.8711,33.4623,33.5289,482717.0
2017-09-15 09:30:00,35.04,35.75,34.5,34.62,618910.0,33.3102,33.9852,32.7969,32.911,618910.0
2017-09-15 10:00:00,34.6,34.84,33.85,34.76,563489.0,32.8919,33.1201,32.179,33.044,563489.0
2017-09-15 10:30:00,34.75,35.11,34.62,35.11,145550.0,33.0345,33.3768,32.911,33.3768,145550.0
2017-09-15 11:00:00,35.08,35.35,35.03,35.29,152891.0,33.3483,33.6049,33.3007,33.5479,152891.0
2017-09-15 11:30:00,35.29,35.38,35.02,35.35,172948.0,33.5479,33.6334,33.2912,33.6049,172948.0
2017-09-15 12:00:00,35.34,35.51,35.26,35.28,100485.0,33.5954,33.757,33.5194,33.5384,100485.0
2017-09-15 12:30:00,35.29,35.38,35.13,35.15,93047.0,33.5479,33.6334,33.3958,33.4148,93047.0
2017-09-15 13:00:00,35.16,35.48,35.13,35.32,141559.0,33.4243,33.7285,33.3958,33.5764,141559.0
2017-09-15 13:30:00,35.34,35.45,35.15,35.15,90352.0,33.5954,33.7,33.4148,33.4148,90352.0
2017-09-15 14:00:00,35.17,35.22,35.02,35.09,89316.0,33.4338,33.4813,33.2912,33.3578,89316.0
2017-09-15 14:30:00,35.09,35.19,35.07,35.08,67676.0,33.3578,33.4528,33.3387,33.3483,67676.0
2017-09-15 15:00:00,35.07,35.14,34.75,35.1,221209.0,33.3387,33.4053,33.0345,33.3673,221209.0
2017-09-15 15:30:00,35.09,35.19,35.02,35.13,632248.0,33.3578,33.4528,33.2912,33.3958,632248.0
2017-09-18 09:30:00,35.2,35.64,35.15,35.42,161725.0,33.4623,33.8806,33.4148,33.6715,161725.0
2017-09-18 10:00:00,35.46,35.84,35.43,35.73,145635.0,33.7095,34.0707,33.681,33.9662,145635.0
2017-09-18 10:30:00,35.75,36.25,35.69,36.11,188097.0,33.9852,34.4605,33.9281,34.3274,188097.0
2017-09-18 11:00:00,36.11,36.11,35.84,36.0,205228.0,34.3274,34.3274,34.0707,34.2228,205228.0
2017-09-18 11:30:00,35.99,35.99,35.58,35.84,135117.0,34.2133,34.2133,33.8236,34.0707,135117.0
2017-09-18 12:00:00,35.86,36.18,35.85,36.14,116989.0,34.0897,34.394,34.0802,34.3559,116989.0
2017-09-18 12:30:00,36.13,36.14,35.84,36.09,91181.0,34.3464,34.3559,34.0707,34.3084,91181.0
2017-09-18 13:00:00,36.07,36.16,35.98,36.01,98083.0,34.2894,34.3749,34.2038,34.2323,98083.0
2017-09-18 13:30:00,36.03,36.18,36.03,36.17,88277.0,34.2514,34.394,34.2514,34.3844,88277.0
2017-09-18 14:00:00,36.17,36.21,35.99,36.18,106371.0,34.3844,34.4225,34.2133,34.394,106371.0
2017-09-18 14:30:00,36.18,36.21,36.05,36.21,105869.0,34.394,34.4225,34.2704,34.4225,105869.0
2017-09-18 15:00:00,36.22,36.33,36.09,36.24,161756.0,34.432,34.5365,34.3084,34.451,161756.0
2017-09-18 15:30:00,36.24,36.27,36.14,36.19,294322.0,34.451,34.4795,34.3559,34.4035,294322.0
2017-09-19 09:30:00,36.3,36.5,36.12,36.31,149359.0,34.508,34.6982,34.3369,34.5175,149359.0
2017-09-19 10:00:00,36.34,36.5,36.21,36.43,96855.0,34.5461,34.6982,34.4225,34.6316,96855.0
2017-09-19 10:30:00,36.43,36.51,36.27,36.33,112267.0,34.6316,34.7077,34.4795,34.5365,112267.0
2017-09-19 11:00:00,36.34,36.42,36.2,36.35,84912.0,34.5461,34.6221,34.413,34.5556,84912.0
2017-09-19 11:30:00,36.37,36.42,36.28,36.38,85450.0,34.5746,34.6221,34.489,34.5841,85450.0
2017-09-19 12:00:00,36.38,36.49,36.32,36.41,48041.0,34.5841,34.6886,34.527,34.6126,48041.0
2017-09-19 12:30:00,36.43,36.47,36.4,36.44,31898.0,34.6316,34.6696,34.6031,34.6411,31898.0
2017-09-19 13:00:00,36.46,36.46,36.32,36.39,48482.0,34.6601,34.6601,34.527,34.5936,48482.0
2017-09-19 13:30:00,36.41,36.51,36.35,36.4,77616.0,34.6126,34.7077,34.5556,34.6031,77616.0
2017-09-19 14:00:00,36.4,36.47,36.34,36.43,137797.0,34.6031,34.6696,34.5461,34.6316,137797.0
2017-09-19 14:30:00,36.42,36.67,36.42,36.65,114555.0,34.6221,34.8598,34.6221,34.8407,114555.0
2017-09-19 15:00:00,36.64,36.8,36.59,36.76,95505.0,34.8312,34.9833,34.7837,34.9453,95505.0
2017-09-19 15:30:00,36.76,36.8,36.58,36.65,274804.0,34.9453,34.9833,34.7742,34.8407,274804.0
2017-09-20 09:30:00,36.84,37.54,36.65,37.47,193428.0,35.0214,35.6868,34.8407,35.6203,193428.0
2017-09-20 10:00:00,37.49,37.85,37.3,37.36,217283.0,35.6393,35.9815,35.4587,35.5157,217283.0
2017-09-20 10:30:00,37.33,37.52,37.28,37.43,149505.0,35.4872,35.6678,35.4396,35.5822,149505.0
2017-09-20 11:00:00,37.44,37.55,37.4,37.45,171914.0,35.5918,35.6963,35.5537,35.6013,171914.0
2017-09-20 11:30:00,37.45,37.77,37.4,37.75,218039.0,35.6013,35.9055,35.5537,35.8864,218039.0
2017-09-20 12:00:00,37.73,38.02,37.67,37.92,192712.0,35.8674,36.1431,35.8104,36.0481,192712.0
2017-09-20 12:30:00,37.87,38.37,37.75,38.22,245306.0,36.0005,36.4758,35.8864,36.3332,245306.0
2017-09-20 13:00:00,38.23,38.33,37.88,38.05,183948.0,36.3428,36.4378,36.01,36.1716,183948.0
2017-09-20 13:30:00,38.09,38.1,37.91,37.97,149846.0,36.2097,36.2192,36.0385,36.0956,149846.0
2017-09-20 14:00:00,37.99,38.0,37.43,37.56,169138.0,36.1146,36.1241,35.5822,35.7058,169138.0
2017-09-20 14:30:00,37.54,37.81,37.45,37.78,140921.0,35.6868,35.9435,35.6013,35.915,140921.0
2017-09-20 15:00:00,37.74,37.85,37.68,37.77,91422.0,35.8769,35.9815,35.8199,35.9055,91422.0
2017-09-20 15:30:00,37.77,37.95,37.61,37.93,395983.0,35.9055,36.0766,35.7534,36.0576,395983.0
2017-09-21 09:30:00,37.9,38.25,37.63,37.96,154464.0,36.029,36.3618,35.7724,36.0861,154464.0
2017-09-21 10:00:00,38.0,38.09,37.9,37.99,129482.0,36.1241,36.2097,36.029,36.1146,129482.0
2017-09-21 10:30:00,38.02,38.51,37.95,38.45,165083.0,36.1431,36.6089,36.0766,36.5519,165083.0
2017-09-21 11:00:00,38.45,38.59,38.2,38.3,154009.0,36.5519,36.685,36.3142,36.4093,154009.0
2017-09-21 11:30:00,38.31,38.34,37.55,37.78,137801.0,36.4188,36.4473,35.6963,35.915,137801.0
2017-09-21 12:00:00,37.78,37.98,37.73,37.96,86689.0,35.915,36.1051,35.8674,36.0861,86689.0
2017-09-21 12:30:00,37.94,38.08,37.88,38.08,47348.0,36.0671,36.2002,36.01,36.2002,47348.0
2017-09-21 13:00:00,38.1,38.11,37.9,37.98,74808.0,36.2192,36.2287,36.029,36.1051,74808.0
2017-09-21 13:30:00,37.99,38.0,37.84,37.91,47148.0,36.1146,36.1241,35.972,36.0385,47148.0
2017-09-21 14:00:00,37.91,38.01,37.71,37.98,64818.0,36.0385,36.1336,35.8484,36.1051,64818.0
2017-09-21 14:30:00,37.97,38.12,37.97,38.1,110472.0,36.0956,36.2382,36.0956,36.2192,110472.0
2017-09-21 15:00:00,38.12,38.19,38.02,38.17,99322.0,36.2382,36.3047,36.1431,36.2857,99322.0
2017-09-21 15:30:00,38.16,38.27,38.05,38.07,182486.0,36.2762,36.3808,36.1716,36.1906,182486.0
2017-09-22 09:30:00,37.99,38.69,37.96,38.4,179172.0,36.1146,36.78,36.0861,36.5044,179172.0
2017-09-22 10:00:00,38.43,38.51,38.33,38.47,69044.0,36.5329,36.6089,36.4378,36.5709,69044.0
2017-09-22 10:30:00,38.46,38.51,38.3,38.37,57177.0,36.5614,36.6089,36.4093,36.4758,57177.0
2017-09-22 11:00:00,38.39,38.44,38.21,38.35,123565.0,36.4949,36.5424,36.3237,36.4568,123565.0
2017-09-22 11:30:00,38.32,38.39,38.22,38.26,61291.0,36.4283,36.4949,36.3332,36.3713,61291.0
2017-09-22 12:00:00,38.27,38.49,38.26,38.46,26954.0,36.3808,36.5899,36.3713,36.5614,26954.0
2017-09-22 12:30:00,38.47,38.54,38.42,38.48,39147.0,36.5709,36.6374,36.5234,36.5804,39147.0
2017-09-22 13:00:00,38.5,38.58,38.45,38.51,56031.0,36.5994,36.6755,36.5519,36.6089,56031.0
2017-09-22 13:30:00,38.5,38.52,38.43,38.5,29355.0,36.5994,36.6184,36.5329,36.5994,29355.0
2017-09-22 14:00:00,38.49,38.62,38.48,38.58,57118.0,36.5899,36.7135,36.5804,36.6755,57118.0
2017-09-22 14:30:00,38.58,38.6,38.48,38.48,42633.0,36.6755,36.6945,36.5804,36.5804,42633.0
2017-09-22 15:00:00,38.5,38.59,38.48,38.48,54150.0,36.5994,36.685,36.5804,36.5804,54150.0
2017-09-22 15:30:00,38.49,38.51,38.39,38.43,188565.0,36.5899,36.6089,36.4949,36.5329,188565.0
2017-09-25 09:30:00,38.28,38.68,38.22,38.55,50091.0,36.3903,36.7705,36.3332,36.647,50091.0
2017-09-25 10:00:00,38.55,38.65,38.41,38.42,176841.0,36.647,36.742,36.5139,36.5234,176841.0
2017-09-25 10:30:00,38.41,38.44,37.74,37.76,91763.0,36.5139,36.5424,35.8769,35.896,91763.0
2017-09-25 11:00:00,37.78,37.82,37.43,37.77,94197.0,35.915,35.953,35.5822,35.9055,94197.0
2017-09-25 11:30:00,37.77,37.8,37.57,37.57,45077.0,35.9055,35.934,35.7153,35.7153,45077.0
2017-09-25 12:00:00,37.58,37.6,37.04,37.24,108120.0,35.7248,35.7439,35.2115,35.4016,108120.0
2017-09-25 12:30:00,37.26,37.6,37.16,37.45,74811.0,35.4206,35.7439,35.3256,35.6013,74811.0
2017-09-25 13:00:00,37.46,37.64,37.41,37.42,52665.0,35.6108,35.7819,35.5632,35.5727,52665.0
2017-09-25 13:30:00,37.41,37.53,37.36,37.39,52200.0,35.5632,35.6773,35.5157,35.5442,52200.0
2017-09-25 14:00:00,37.38,37.4,37.2,37.22,75484.0,35.5347,35.5537,35.3636,35.3826,75484.0
2017-09-25 14:30:00,37.21,37.33,37.08,37.19,78306.0,35.3731,35.4872,35.2495,35.3541,78306.0
2017-09-25 15:00:00,37.21,37.35,37.18,37.26,124566.0,35.3731,35.5062,35.3446,35.4206,124566.0
2017-09-25 15:30:00,37.25,37.55,37.23,37.54,291023.0,35.4111,35.6963,35.3921,35.6868,291023.0
2017-09-26 09:30:00,37.59,38.43,37.43,38.31,169458.0,35.7343,36.5329,35.5822,36.4188,169458.0
2017-09-26 10:00:00,38.33,38.63,38.08,38.3,200603.0,36.4378,36.723,36.2002,36.4093,200603.0
2017-09-26 10:30:00,38.36,38.47,38.1,38.34,160922.0,36.4663,36.5709,36.2192,36.4473,160922.0
2017-09-26 11:00:00,38.36,38.37,37.96,38.02,120754.0,36.4663,36.4758,36.0861,36.1431,120754.0
2017-09-26 11:30:00,38.01,38.31,37.93,38.12,87191.0,36.1336,36.4188,36.0576,36.2382,87191.0
2017-09-26 12:00:00,38.1,38.49,38.1,38.29,101965.0,36.2192,36.5899,36.2192,36.3998,101965.0
2017-09-26 12:30:00,38.29,38.41,38.2,38.27,63609.0,36.3998,36.5139,36.3142,36.3808,63609.0
2017-09-26 13:00:00,38.27,38.3,38.01,38.06,97881.0,36.3808,36.4093,36.1336,36.1811,97881.0
2017-09-26 13:30:00,38.05,38.27,37.89,37.89,132699.0,36.1716,36.3808,36.0195,36.0195,132699.0
2017-09-26 14:00:00,37.9,37.94,37.73,37.86,115827.0,36.029,36.0671,35.8674,35.991,115827.0
2017-09-26 14:30:00,37.87,37.98,37.6,37.98,179670.0,36.0005,36.1051,35.7439,36.1051,179670.0
2017-09-26 15:00:00,37.98,38.15,37.91,38.12,81144.0,36.1051,36.2667,36.0385,36.2382,81144.0
2017-09-26 15:30:00,38.1,38.11,37.88,37.92,186415.0,36.2192,36.2287,36.01,36.0481,186415.0
2017-09-27 09:30:00,38.2,38.76,38.05,38.05,126406.0,36.3142,36.8466,36.1716,36.1716,126406.0
2017-09-27 10:00:00,38.07,38.32,38.06,38.28,72190.0,36.1906,36.4283,36.1811,36.3903,72190.0
2017-09-27 10:30:00,38.27,38.29,37.86,37.99,53229.0,36.3808,36.3998,35.991,36.1146,53229.0
2017-09-27 11:00:00,37.97,38.37,37.95,38.34,195392.0,36.0956,36.4758,36.0766,36.4473,195392.0
2017-09-27 11:30:00,38.32,38.48,38.26,38.36,48395.0,36.4283,36.5804,36.3713,36.4663,48395.0
2017-09-27 12:00:00,38.32,38.42,38.19,38.28,38400.0,36.4283,36.5234,36.3047,36.3903,38400.0
2017-09-27 12:30:00,38.29,38.43,38.21,38.4,31312.0,36.3998,36.5329,36.3237,36.5044,31312.0
2017-09-27 13:00:00,38.37,38.6,38.27,38.4,146198.0,36.4758,36.6945,36.3808,36.5044,146198.0
2017-09-27 13:30:00,38.4,38.72,38.4,38.6,163189.0,36.5044,36.8086,36.5044,36.6945,163189.0
2017-09-27 14:00:00,38.61,38.67,38.45,38.47,63737.0,36.704,36.761,36.5519,36.5709,63737.0
2017-09-27 14:30:00,38.49,38.58,38.43,38.46,65913.0,36.5899,36.6755,36.5329,36.5614,65913.0
2017-09-27 15:00:00,38.45,38.54,38.3,38.32,89109.0,36.5519,36.6374,36.4093,36.4283,89109.0
2017-09-27 15:30:00,38.3,38.45,38.14,38.17,206571.0,36.4093,36.5519,36.2572,36.2857,206571.0
2017-09-28 09:30:00,37.89,38.58,37.56,38.01,77111.0,36.0195,36.6755,35.7058,36.1336,77111.0
2017-09-28 10:00:00,38.03,38.17,37.83,37.98,77132.0,36.1526,36.2857,35.9625,36.1051,77132.0
2017-09-28 10:30:00,37.97,38.17,37.71,38.08,85658.0,36.0956,36.2857,35.8484,36.2002,85658.0
2017-09-28 11:00:00,38.09,38.1,37.89,38.05,45049.0,36.2097,36.2192,36.0195,36.1716,45049.0
2017-09-28 11:30:00,38.05,38.07,37.93,38.02,40156.0,36.1716,36.1906,36.0576,36.1431,40156.0
2017-09-28 12:00:00,38.01,38.24,37.95,38.22,34616.0,36.1336,36.3523,36.0766,36.3332,34616.0
2017-09-28 12:30:00,38.19,38.27,38.02,38.24,29701.0,36.3047,36.3808,36.1431,36.3523,29701.0
2017-09-28 13:00:00,38.23,38.27,38.13,38.19,21360.0,36.3428,36.3808,36.2477,36.3047,21360.0
2017-09-28 13:30:00,38.16,38.28,38.13,38.17,36710.0,36.2762,36.3903,36.2477,36.2857,36710.0
2017-09-28 14:00:00,38.18,38.27,38.17,38.24,54332.0,36.2952,36.3808,36.2857,36.3523,54332.0
2017-09-28 14:30:00,38.24,38.27,38.1,38.17,38087.0,36.3523,36.3808,36.2192,36.2857,38087.0
2017-09-28 15:00:00,38.17,38.24,38.13,38.14,52009.0,36.2857,36.3523,36.2477,36.2572,52009.0
2017-09-28 15:30:00,38.14,38.3,38.13,38.29,185839.0,36.2572,36.4093,36.2477,36.3998,185839.0
2017-09-29 09:30:00,38.13,38.66,37.86,38.05,63424.0,36.2477,36.7515,35.991,36.1716,63424.0
2017-09-29 10:00:00,37.99,38.2,37.9,38.17,39806.0,36.1146,36.3142,36.029,36.2857,39806.0
2017-09-29 10:30:00,38.19,38.24,38.01,38.09,70315.0,36.3047,36.3523,36.1336,36.2097,70315.0
2017-09-29 11:00:00,38.1,38.17,38.0,38.06,44930.0,36.2192,36.2857,36.1241,36.1811,44930.0
2017-09-29 11:30:00,38.06,38.2,38.04,38.15,50789.0,36.1811,36.3142,36.1621,36.2667,50789.0
2017-09-29 12:00:00,38.17,38.18,37.99,38.0,52278.0,36.2857,36.2952,36.1146,36.1241,52278.0
2017-09-29 12:30:00,37.98,38.21,37.98,38.14,74156.0,36.1051,36.3237,36.1051,36.2572,74156.0
2017-09-29 13:00:00,38.13,38.23,38.12,38.23,31509.0,36.2477,36.3428,36.2382,36.3428,31509.0
2017-09-29 13:30:00,38.22,38.26,38.05,38.06,62171.0,36.3332,36.3713,36.1716,36.1811,62171.0
2017-09-29 14:00:00,38.05,38.06,37.89,38.04,71557.0,36.1716,36.1811,36.0195,36.1621,71557.0
2017-09-29 14:30:00,38.03,38.04,37.81,37.92,110386.0,36.1526,36.1621,35.9435,36.0481,110386.0
2017-09-29 15:00:00,37.92,38.04,37.88,37.97,80168.0,36.0481,36.1621,36.01,36.0956,80168.0
2017-09-29 15:30:00,37.97,38.23,37.94,38.06,333695.0,36.0956,36.3428,36.0671,36.1811,333695.0
2017-10-02 09:30:00,38.0,38.61,37.9,38.03,121111.0,36.1241,36.704,36.029,36.1526,121111.0
2017-10-02 10:00:00,38.06,38.46,38.06,38.31,98525.0,36.1811,36.5614,36.1811,36.4188,98525.0
2017-10-02 10:30:00,38.31,38.73,38.26,38.39,138618.0,36.4188,36.8181,36.3713,36.4949,138618.0
2017-10-02 11:00:00,38.44,38.6,38.31,38.41,79403.0,36.5424,36.6945,36.4188,36.5139,79403.0
2017-10-02 11:30:00,38.38,38.52,38.34,38.39,39371.0,36.4853,36.6184,36.4473,36.4949,39371.0
2017-10-02 12:00:00,38.36,38.52,38.23,38.44,33849.0,36.4663,36.6184,36.3428,36.5424,33849.0
2017-10-02 12:30:00,38.47,38.5,38.38,38.45,47415.0,36.5709,36.5994,36.4853,36.5519,47415.0
2017-10-02 13:00:00,38.47,38.65,38.43,38.54,47265.0,36.5709,36.742,36.5329,36.6374,47265.0
2017-10-02 13:30:00,38.56,38.64,38.49,38.61,31391.0,36.6565,36.7325,36.5899,36.704,31391.0
2017-10-02 14:00:00,38.64,38.64,38.43,38.51,66937.0,36.7325,36.7325,36.5329,36.6089,66937.0
2017-10-02 14:30:00,38.52,38.6,38.5,38.6,59780.0,36.6184,36.6945,36.5994,36.6945,59780.0
2017-10-02 15:00:00,38.59,39.69,38.53,39.27,445873.0,36.685,37.7307,36.6279,37.3314,445873.0
2017-10-02 15:30:00,39.27,39.33,38.99,39.07,1045930.0,37.3314,37.3884,37.0652,37.1413,1045930.0
2017-10-03 09:30:00,39.17,39.71,39.1,39.3,126494.0,37.2363,37.7497,37.1698,37.3599,126494.0
2017-10-03 10:00:00,39.29,39.31,38.89,38.89,194077.0,37.3504,37.3694,36.9702,36.9702,194077.0
2017-10-03 10:30:00,38.88,39.09,38.72,38.82,102414.0,36.9607,37.1603,36.8086,36.9036,102414.0
2017-10-03 11:00:00,38.82,38.87,38.59,38.72,73788.0,36.9036,36.9512,36.685,36.8086,73788.0
2017-10-03 11:30:00,38.73,38.82,38.51,38.7,74357.0,36.8181,36.9036,36.6089,36.7895,74357.0
2017-10-03 12:00:00,38.71,38.88,38.71,38.85,52927.0,36.7991,36.9607,36.7991,36.9321,52927.0
2017-10-03 12:30:00,38.9,39.06,38.87,38.91,47607.0,36.9797,37.1318,36.9512,36.9892,47607.0
2017-10-03 13:00:00,38.94,39.0,38.83,38.9,38711.0,37.0177,37.0747,36.9131,36.9797,38711.0
2017-10-03 13:30:00,38.89,38.96,38.74,38.82,50089.0,36.9702,37.0367,36.8276,36.9036,50089.0
2017-10-03 14:00:00,38.82,38.84,38.65,38.82,65075.0,36.9036,36.9226,36.742,36.9036,65075.0
2017-10-03 14:30:00,38.82,38.9,38.78,38.87,46636.0,36.9036,36.9797,36.8656,36.9512,46636.0
2017-10-03 15:00:00,38.88,38.89,38.79,38.83,96002.0,36.9607,36.9702,36.8751,36.9131,96002.0
2017-10-03 15:30:00,38.83,39.03,38.81,38.92,294483.0,36.9131,37.1033,36.8941,36.9987,294483.0
2017-10-04 09:30:00,39.35,39.69,39.23,39.25,171567.0,37.4075,37.7307,37.2934,37.3124,171567.0
2017-10-04 10:00:00,39.25,39.4,39.08,39.35,170290.0,37.3124,37.455,37.1508,37.4075,170290.0
2017-10-04 10:30:00,39.37,39.39,39.18,39.26,103555.0,37.4265,37.4455,37.2459,37.3219,103555.0
2017-10-04 11:00:00,39.29,39.34,39.2,39.33,60117.0,37.3504,37.398,37.2649,37.3884,60117.0
2017-10-04 11:30:00,39.34,39.34,39.15,39.24,53057.0,37.398,37.398,37.2173,37.3029,53057.0
2017-10-04 12:00:00,39.25,39.25,39.02,39.04,45079.0,37.3124,37.3124,37.0938,37.1128,45079.0
2017-10-04 12:30:00,39.05,39.11,38.93,38.96,39206.0,37.1223,37.1793,37.0082,37.0367,39206.0
2017-10-04 13:00:00,38.95,39.09,38.85,39.05,89397.0,37.0272,37.1603,36.9321,37.1223,89397.0
2017-10-04 13:30:00,39.07,39.1,38.85,39.05,54146.0,37.1413,37.1698,36.9321,37.1223,54146.0
2017-10-04 14:00:00,39.05,39.22,39.02,39.21,67982.0,37.1223,37.2839,37.0938,37.2744,67982.0
2017-10-04 14:30:00,39.21,39.31,39.16,39.28,49611.0,37.2744,37.3694,37.2268,37.3409,49611.0
2017-10-04 15:00:00,39.28,39.3,39.15,39.21,61712.0,37.3409,37.3599,37.2173,37.2744,61712.0
2017-10-04 15:30:00,39.21,39.27,39.09,39.18,201552.0,37.2744,37.3314,37.1603,37.2459,201552.0
2017-10-05 09:30:00,39.18,39.61,39.18,39.35,62999.0,37.2459,37.6546,37.2459,37.4075,62999.0
2017-10-05 10:00:00,39.43,39.43,39.14,39.26,37187.0,37.4835,37.4835,37.2078,37.3219,37187.0
2017-10-05 10:30:00,39.29,39.32,38.93,39.02,41595.0,37.3504,37.3789,37.0082,37.0938,41595.0
2017-10-05 11:00:00,39.04,39.05,38.75,38.8,66984.0,37.1128,37.1223,36.8371,36.8846,66984.0
2017-10-05 11:30:00,38.78,38.79,38.57,38.75,119121.0,36.8656,36.8751,36.666,36.8371,119121.0
2017-10-05 12:00:00,38.77,38.97,38.77,38.84,51271.0,36.8561,37.0462,36.8561,36.9226,51271.0
2017-10-05 12:30:00,38.83,38.96,38.79,38.83,30764.0,36.9131,37.0367,36.8751,36.9131,30764.0
2017-10-05 13:00:00,38.83,38.87,38.7,38.86,31900.0,36.9131,36.9512,36.7895,36.9417,31900.0
2017-10-05 13:30:00,38.85,38.9,38.8,38.88,25018.0,36.9321,36.9797,36.8846,36.9607,25018.0
2017-10-05 14:00:00,38.89,38.9,38.76,38.77,33786.0,36.9702,36.9797,36.8466,36.8561,33786.0
2017-10-05 14:30:00,38.78,38.84,38.75,38.75,41515.0,36.8656,36.9226,36.8371,36.8371,41515.0
2017-10-05 15:00:00,38.75,38.84,38.68,38.83,65507.0,36.8371,36.9226,36.7705,36.9131,65507.0
2017-10-05 15:30:00,38.81,38.88,38.68,38.7,209116.0,36.8941,36.9607,36.7705,36.7895,209116.0
2017-10-06 09:30:00,39.08,39.48,38.98,39.24,178470.0,37.1508,37.531,37.0557,37.3029,178470.0
2017-10-06 10:00:00,39.27,39.37,38.99,39.31,99058.0,37.3314,37.4265,37.0652,37.3694,99058.0
2017-10-06 10:30:00,39.31,39.32,39.06,39.11,89517.0,37.3694,37.3789,37.1318,37.1793,89517.0
2017-10-06 11:00:00,39.12,39.13,38.79,38.98,200361.0,37.1888,37.1983,36.8751,37.0557,200361.0
2017-10-06 11:30:00,39.0,39.01,38.92,38.93,156435.0,37.0747,37.0842,36.9987,37.0082,156435.0
2017-10-06 12:00:00,38.93,38.93,38.77,38.91,33035.0,37.0082,37.0082,36.8561,36.9892,33035.0
2017-10-06 12:30:00,38.9,38.99,38.89,38.94,68624.0,36.9797,37.0652,36.9702,37.0177,68624.0
2017-10-06 13:00:00,38.94,39.0,38.82,38.84,53074.0,37.0177,37.0747,36.9036,36.9226,53074.0
2017-10-06 13:30:00,38.84,38.93,38.79,38.83,43007.0,36.9226,37.0082,36.8751,36.9131,43007.0
2017-10-06 14:00:00,38.84,38.89,38.6,38.66,58568.0,36.9226,36.9702,36.6945,36.7515,58568.0
2017-10-06 14:30:00,38.67,38.89,38.61,38.89,86356.0,36.761,36.9702,36.704,36.9702,86356.0
2017-10-06 15:00:00,38.89,38.93,38.83,38.89,97859.0,36.9702,37.0082,36.9131,36.9702,97859.0
2017-10-06 15:30:00,38.89,38.94,38.81,38.87,280701.0,36.9702,37.0177,36.8941,36.9512,280701.0
2017-10-09 09:30:00,39.09,39.69,38.98,39.1,144540.0,37.1603,37.7307,37.0557,37.1698,144540.0
2017-10-09 10:00:00,39.1,39.15,39.01,39.1,69086.0,37.1698,37.2173,37.0842,37.1698,69086.0
2017-10-09 10:30:00,39.1,39.44,39.06,39.36,210847.0,37.1698,37.493,37.1318,37.417,210847.0
2017-10-09 11:00:00,39.34,39.55,39.3,39.49,219032.0,37.398,37.5976,37.3599,37.5406,219032.0
2017-10-09 11:30:00,39.49,39.69,39.49,39.57,74440.0,37.5406,37.7307,37.5406,37.6166,74440.0
2017-10-09 12:00:00,39.56,39.56,39.23,39.25,67805.0,37.6071,37.6071,37.2934,37.3124,67805.0
2017-10-09 12:30:00,39.29,39.38,39.29,39.34,26361.0,37.3504,37.436,37.3504,37.398,26361.0
2017-10-09 13:00:00,39.36,39.48,39.3,39.46,47436.0,37.417,37.531,37.3599,37.512,47436.0
2017-10-09 13:30:00,39.46,39.6,39.38,39.59,76771.0,37.512,37.6451,37.436,37.6356,76771.0
2017-10-09 14:00:00,39.6,39.62,39.43,39.51,47725.0,37.6451,37.6641,37.4835,37.5596,47725.0
2017-10-09 14:30:00,39.48,39.51,39.41,39.45,43603.0,37.531,37.5596,37.4645,37.5025,43603.0
2017-10-09 15:00:00,39.45,39.45,39.36,39.42,64182.0,37.5025,37.5025,37.417,37.474,64182.0
2017-10-09 15:30:00,39.41,39.55,39.39,39.52,173181.0,37.4645,37.5976,37.4455,37.5691,173181.0
2017-10-10 09:30:00,39.7,40.03,39.52,39.67,248139.0,37.7402,38.0539,37.5691,37.7117,248139.0
2017-10-10 10:00:00,39.68,39.88,39.43,39.51,96857.0,37.7212,37.9113,37.4835,37.5596,96857.0
2017-10-10 10:30:00,39.54,39.71,39.34,39.71,57127.0,37.5881,37.7497,37.398,37.7497,57127.0
2017-10-10 11:00:00,39.69,39.84,39.68,39.77,86408.0,37.7307,37.8733,37.7212,37.8067,86408.0
2017-10-10 11:30:00,39.79,39.82,39.72,39.72,47716.0,37.8257,37.8543,37.7592,37.7592,47716.0
2017-10-10 12:00:00,39.74,39.8,39.64,39.78,45112.0,37.7782,37.8352,37.6831,37.8162,45112.0
2017-10-10 12:30:00,39.8,39.85,39.76,39.8,51508.0,37.8352,37.8828,37.7972,37.8352,51508.0
2017-10-10 13:00:00,39.8,39.92,39.78,39.84,44944.0,37.8352,37.9493,37.8162,37.8733,44944.0
2017-10-10 13:30:00,39.84,39.97,39.83,39.95,38452.0,37.8733,37.9969,37.8638,37.9778,38452.0
2017-10-10 14:00:00,39.95,40.07,39.92,40.05,124430.0,37.9778,38.0919,37.9493,38.0729,124430.0
2017-10-10 14:30:00,40.05,40.28,40.05,40.09,127049.0,38.0729,38.2916,38.0729,38.1109,127049.0
2017-10-10 15:00:00,40.1,40.13,39.99,40.09,88483.0,38.1204,38.149,38.0159,38.1109,88483.0
2017-10-10 15:30:00,40.09,40.26,40.09,40.23,202250.0,38.1109,38.2725,38.1109,38.244,202250.0
2017-10-11 09:30:00,40.32,40.56,40.0,40.31,64128.0,38.3296,38.5577,38.0254,38.3201,64128.0
2017-10-11 10:00:00,40.35,40.58,40.27,40.33,71607.0,38.3581,38.5767,38.282,38.3391,71607.0
2017-10-11 10:30:00,40.33,40.57,40.33,40.35,61320.0,38.3391,38.5672,38.3391,38.3581,61320.0
2017-10-11 11:00:00,40.36,40.5,40.31,40.37,42222.0,38.3676,38.5007,38.3201,38.3771,42222.0
2017-10-11 11:30:00,40.36,40.63,40.36,40.57,59506.0,38.3676,38.6243,38.3676,38.5672,59506.0
2017-10-11 12:00:00,40.59,40.89,40.56,40.86,72958.0,38.5862,38.8714,38.5577,38.8429,72958.0
2017-10-11 12:30:00,40.86,40.86,40.49,40.56,82809.0,38.8429,38.8429,38.4912,38.5577,82809.0
2017-10-11 13:00:00,40.55,40.69,40.52,40.56,59425.0,38.5482,38.6813,38.5197,38.5577,59425.0
2017-10-11 13:30:00,40.54,40.61,40.48,40.55,60521.0,38.5387,38.6053,38.4817,38.5482,60521.0
2017-10-11 14:00:00,40.57,40.84,40.56,40.7,102685.0,38.5672,38.8239,38.5577,38.6908,102685.0
2017-10-11 14:30:00,40.69,40.83,40.65,40.66,72178.0,38.6813,38.8144,38.6433,38.6528,72178.0
2017-10-11 15:00:00,40.67,40.91,40.62,40.84,165442.0,38.6623,38.8905,38.6148,38.8239,165442.0
2017-10-11 15:30:00,40.84,40.91,40.79,40.82,328874.0,38.8239,38.8905,38.7764,38.8049,328874.0
2017-10-12 09:30:00,40.94,41.18,40.51,40.71,182391.0,38.919,39.1471,38.5102,38.7003,182391.0
2017-10-12 10:00:00,40.69,40.83,40.52,40.7,73601.0,38.6813,38.8144,38.5197,38.6908,73601.0
2017-10-12 10:30:00,40.7,41.15,40.7,41.15,106224.0,38.6908,39.1186,38.6908,39.1186,106224.0
2017-10-12 11:00:00,41.15,41.17,40.99,41.01,76461.0,39.1186,39.1376,38.9665,38.9855,76461.0
2017-10-12 11:30:00,41.01,41.08,40.99,41.0,86004.0,38.9855,39.0521,38.9665,38.976,86004.0
2017-10-12 12:00:00,41.0,41.12,40.95,41.02,53009.0,38.976,39.0901,38.9285,38.995,53009.0
2017-10-12 12:30:00,41.03,41.09,40.96,41.05,51983.0,39.0045,39.0616,38.938,39.0235,51983.0
2017-10-12 13:00:00,41.04,41.23,41.02,41.23,49735.0,39.014,39.1947,38.995,39.1947,49735.0
2017-10-12 13:30:00,41.22,41.23,41.07,41.18,105232.0,39.1851,39.1947,39.0426,39.1471,105232.0
2017-10-12 14:00:00,41.18,41.38,41.17,41.23,235009.0,39.1471,39.3372,39.1376,39.1947,235009.0
2017-10-12 14:30:00,41.23,41.35,41.17,41.23,130208.0,39.1947,39.3087,39.1376,39.1947,130208.0
2017-10-12 15:00:00,41.23,41.25,41.11,41.19,168666.0,39.1947,39.2137,39.0806,39.1566,168666.0
2017-10-12 15:30:00,41.19,41.32,41.11,41.2,447415.0,39.1566,39.2802,39.0806,39.1661,447415.0
2017-10-13 09:30:00,41.38,41.45,40.46,40.97,191043.0,39.3372,39.4038,38.4627,38.9475,191043.0
2017-10-13 10:00:00,40.97,41.1,40.76,40.95,192077.0,38.9475,39.0711,38.7479,38.9285,192077.0
2017-10-13 10:30:00,40.98,41.09,40.92,40.98,100115.0,38.957,39.0616,38.9,38.957,100115.0
2017-10-13 11:00:00,40.98,41.18,40.98,41.12,107014.0,38.957,39.1471,38.957,39.0901,107014.0
2017-10-13 11:30:00,41.13,41.26,41.0,41.09,78584.0,39.0996,39.2232,38.976,39.0616,78584.0
2017-10-13 12:00:00,41.09,41.19,40.97,41.17,111277.0,39.0616,39.1566,38.9475,39.1376,111277.0
2017-10-13 12:30:00,41.15,41.16,40.91,41.05,87807.0,39.1186,39.1281,38.8905,39.0235,87807.0
2017-10-13 13:00:00,41.05,41.17,40.98,41.08,79765.0,39.0235,39.1376,38.957,39.0521,79765.0
2017-10-13 13:30:00,41.07,41.1,40.97,41.0,60214.0,39.0426,39.0711,38.9475,38.976,60214.0
2017-10-13 14:00:00,40.99,41.1,40.98,41.06,93485.0,38.9665,39.0711,38.957,39.033,93485.0
2017-10-13 14:30:00,41.07,41.11,40.99,41.05,101088.0,39.0426,39.0806,38.9665,39.0235,101088.0
2017-10-13 15:00:00,41.05,41.15,41.03,41.15,150397.0,39.0235,39.1186,39.0045,39.1186,150397.0
2017-10-13 15:30:00,41.16,41.32,41.09,41.26,327092.0,39.1281,39.2802,39.0616,39.2232,327092.0
2017-10-16 09:30:00,41.14,41.24,40.81,41.0,108459.0,39.1091,39.2042,38.7954,38.976,108459.0
2017-10-16 10:00:00,40.98,41.18,40.81,40.95,95917.0,38.957,39.1471,38.7954,38.9285,95917.0
2017-10-16 10:30:00,40.93,41.09,40.82,40.91,138809.0,38.9095,39.0616,38.8049,38.8905,138809.0
2017-10-16 11:00:00,40.93,41.03,40.87,40.93,63369.0,38.9095,39.0045,38.8524,38.9095,63369.0
2017-10-16 11:30:00,40.94,41.15,40.93,41.01,118203.0,38.919,39.1186,38.9095,38.9855,118203.0
2017-10-16 12:00:00,41.01,41.09,40.94,41.09,54169.0,38.9855,39.0616,38.919,39.0616,54169.0
2017-10-16 12:30:00,41.07,41.11,41.0,41.04,43869.0,39.0426,39.0806,38.976,39.014,43869.0
2017-10-16 13:00:00,41.05,41.1,40.99,41.1,56193.0,39.0235,39.0711,38.9665,39.0711,56193.0
2017-10-16 13:30:00,41.09,41.24,41.08,41.16,69141.0,39.0616,39.2042,39.0521,39.1281,69141.0
2017-10-16 14:00:00,41.13,41.39,41.13,41.29,67479.0,39.0996,39.3468,39.0996,39.2517,67479.0
2017-10-16 14:30:00,41.28,41.4,41.21,41.29,47135.0,39.2422,39.3563,39.1756,39.2517,47135.0
2017-10-16 15:00:00,41.29,41.35,41.25,41.28,46430.0,39.2517,39.3087,39.2137,39.2422,46430.0
2017-10-16 15:30:00,41.28,41.45,41.25,41.26,217057.0,39.2422,39.4038,39.2137,39.2232,217057.0
2017-10-17 09:30:00,41.06,41.47,40.46,41.24,71047.0,39.033,39.4228,38.4627,39.2042,71047.0
2017-10-17 10:00:00,41.27,41.5,41.24,41.3,45939.0,39.2327,39.4513,39.2042,39.2612,45939.0
2017-10-17 10:30:00,41.28,41.38,41.07,41.27,81554.0,39.2422,39.3372,39.0426,39.2327,81554.0
2017-10-17 11:00:00,41.27,41.33,41.2,41.24,47734.0,39.2327,39.2897,39.1661,39.2042,47734.0
2017-10-17 11:30:00,41.23,41.31,41.15,41.26,42324.0,39.1947,39.2707,39.1186,39.2232,42324.0
2017-10-17 12:00:00,41.26,41.26,41.18,41.18,85222.0,39.2232,39.2232,39.1471,39.1471,85222.0
2017-10-17 12:30:00,41.21,41.31,41.18,41.25,28645.0,39.1756,39.2707,39.1471,39.2137,28645.0
2017-10-17 13:00:00,41.23,41.27,41.2,41.25,44312.0,39.1947,39.2327,39.1661,39.2137,44312.0
2017-10-17 13:30:00,41.25,41.31,41.15,41.16,69426.0,39.2137,39.2707,39.1186,39.1281,69426.0
2017-10-17 14:00:00,41.16,41.25,41.12,41.22,42161.0,39.1281,39.2137,39.0901,39.1851,42161.0
2017-10-17 14:30:00,41.23,41.23,41.17,41.21,40542.0,39.1947,39.1947,39.1376,39.1756,40542.0
2017-10-17 15:00:00,41.21,41.22,41.06,41.13,90079.0,39.1756,39.1851,39.033,39.0996,90079.0
2017-10-17 15:30:00,41.14,41.27,41.13,41.21,260056.0,39.1091,39.2327,39.0996,39.1756,260056.0
2017-10-18 09:30:00,41.5,41.73,41.14,41.2,153247.0,39.4513,39.67,39.1091,39.1661,153247.0
2017-10-18 10:00:00,41.2,41.26,40.99,41.23,251668.0,39.1661,39.2232,38.9665,39.1947,251668.0
2017-10-18 10:30:00,41.26,41.31,41.01,41.2,91712.0,39.2232,39.2707,38.9855,39.1661,91712.0
2017-10-18 11:00:00,41.18,41.25,41.02,41.17,85770.0,39.1471,39.2137,38.995,39.1376,85770.0
2017-10-18 11:30:00,41.18,41.22,40.93,40.96,90695.0,39.1471,39.1851,38.9095,38.938,90695.0
2017-10-18 12:00:00,40.98,41.31,40.98,41.3,80738.0,38.957,39.2707,38.957,39.2612,80738.0
2017-10-18 12:30:00,41.28,41.37,41.2,41.29,37040.0,39.2422,39.3277,39.1661,39.2517,37040.0
2017-10-18 13:00:00,41.27,41.41,41.27,41.35,25404.0,39.2327,39.3658,39.2327,39.3087,25404.0
2017-10-18 13:30:00,41.37,41.59,41.36,41.53,32275.0,39.3277,39.5369,39.3182,39.4798,32275.0
2017-10-18 14:00:00,41.53,41.64,41.48,41.6,35213.0,39.4798,39.5844,39.4323,39.5464,35213.0
2017-10-18 14:30:00,41.62,41.67,41.52,41.56,48496.0,39.5654,39.6129,39.4703,39.5084,48496.0
2017-10-18 15:00:00,41.54,41.68,41.43,41.45,99578.0,39.4894,39.6224,39.3848,39.4038,99578.0
2017-10-18 15:30:00,41.45,41.5,41.25,41.27,231071.0,39.4038,39.4513,39.2137,39.2327,231071.0
2017-10-19 09:30:00,41.11,41.35,40.96,41.03,67685.0,39.0806,39.3087,38.938,39.0045,67685.0
2017-10-19 10:00:00,41.0,41.06,40.65,40.87,161601.0,38.976,39.033,38.6433,38.8524,161601.0
2017-10-19 10:30:00,40.87,41.19,40.84,41.04,142357.0,38.8524,39.1566,38.8239,39.014,142357.0
2017-10-19 11:00:00,41.06,41.13,40.96,40.99,46684.0,39.033,39.0996,38.938,38.9665,46684.0
2017-10-19 11:30:00,40.98,41.08,40.8,40.81,33872.0,38.957,39.0521,38.7859,38.7954,33872.0
2017-10-19 12:00:00,40.79,41.02,40.69,40.95,72810.0,38.7764,38.995,38.6813,38.9285,72810.0
2017-10-19 12:30:00,40.96,40.99,40.88,40.95,30322.0,38.938,38.9665,38.8619,38.9285,30322.0
2017-10-19 13:00:00,40.95,41.17,40.95,41.1,26052.0,38.9285,39.1376,38.9285,39.0711,26052.0
2017-10-19 13:30:00,41.1,41.11,40.95,41.0,63272.0,39.0711,39.0806,38.9285,38.976,63272.0
2017-10-19 14:00:00,41.01,41.14,40.99,41.07,31145.0,38.9855,39.1091,38.9665,39.0426,31145.0
2017-10-19 14:30:00,41.09,41.17,41.0,41.07,48914.0,39.0616,39.1376,38.976,39.0426,48914.0
2017-10-19 15:00:00,41.07,41.3,41.06,41.26,69924.0,39.0426,39.2612,39.033,39.2232,69924.0
2017-10-19 15:30:00,41.26,41.28,40.95,41.14,205245.0,39.2232,39.2422,38.9285,39.1091,205245.0
2017-10-20 09:30:00,41.26,41.37,41.16,41.29,83718.0,39.2232,39.3277,39.1281,39.2517,83718.0
2017-10-20 10:00:00,41.26,41.41,41.22,41.31,38560.0,39.2232,39.3658,39.1851,39.2707,38560.0
2017-10-20 10:30:00,41.32,41.67,41.32,41.54,45448.0,39.2802,39.6129,39.2802,39.4894,45448.0
2017-10-20 11:00:00,41.57,41.69,41.19,41.22,141021.0,39.5179,39.6319,39.1566,39.1851,141021.0
2017-10-20 11:30:00,41.25,41.33,41.21,41.25,77343.0,39.2137,39.2897,39.1756,39.2137,77343.0
2017-10-20 12:00:00,41.25,41.29,41.17,41.23,58751.0,39.2137,39.2517,39.1376,39.1947,58751.0
2017-10-20 12:30:00,41.23,41.26,41.15,41.19,49042.0,39.1947,39.2232,39.1186,39.1566,49042.0
2017-10-20 13:00:00,41.21,41.28,41.13,41.15,55434.0,39.1756,39.2422,39.0996,39.1186,55434.0
2017-10-20 13:30:00,41.16,41.25,41.11,41.2,210427.0,39.1281,39.2137,39.0806,39.1661,210427.0
2017-10-20 14:00:00,41.2,41.34,41.13,41.15,110463.0,39.1661,39.2992,39.0996,39.1186,110463.0
2017-10-20 14:30:00,41.16,41.28,41.16,41.25,63926.0,39.1281,39.2422,39.1281,39.2137,63926.0
2017-10-20 15:00:00,41.24,41.26,41.16,41.21,74599.0,39.2042,39.2232,39.1281,39.1756,74599.0
2017-10-20 15:30:00,41.21,41.27,41.15,41.21,240785.0,39.1756,39.2327,39.1186,39.1756,240785.0
2017-10-23 09:30:00,41.2,41.38,40.94,41.17,67161.0,39.1661,39.3372,38.919,39.1376,67161.0
2017-10-23 10:00:00,41.15,41.2,40.94,41.01,50801.0,39.1186,39.1661,38.919,38.9855,50801.0
2017-10-23 10:30:00,41.02,41.32,41.02,41.32,38067.0,38.995,39.2802,38.995,39.2802,38067.0
2017-10-23 11:00:00,41.33,41.34,41.18,41.23,31922.0,39.2897,39.2992,39.1471,39.1947,31922.0
2017-10-23 11:30:00,41.23,41.27,41.15,41.22,35291.0,39.1947,39.2327,39.1186,39.1851,35291.0
2017-10-23 12:00:00,41.24,41.24,41.14,41.16,30658.0,39.2042,39.2042,39.1091,39.1281,30658.0
2017-10-23 12:30:00,41.16,41.21,41.13,41.14,27401.0,39.1281,39.1756,39.0996,39.1091,27401.0
2017-10-23 13:00:00,41.14,41.17,41.06,41.12,26138.0,39.1091,39.1376,39.033,39.0901,26138.0
2017-10-23 13:30:00,41.12,41.13,40.99,41.11,36316.0,39.0901,39.0996,38.9665,39.0806,36316.0
2017-10-23 14:00:00,41.12,41.21,41.07,41.13,37341.0,39.0901,39.1756,39.0426,39.0996,37341.0
2017-10-23 14:30:00,41.14,41.14,40.97,41.08,55350.0,39.1091,39.1091,38.9475,39.0521,55350.0
2017-10-23 15:00:00,41.09,41.14,40.96,41.0,76042.0,39.0616,39.1091,38.938,38.976,76042.0
2017-10-23 15:30:00,41.01,41.01,40.88,41.01,291594.0,38.9855,38.9855,38.8619,38.9855,291594.0
2017-10-24 09:30:00,41.15,41.27,40.9,41.22,49941.0,39.1186,39.2327,38.8809,39.1851,49941.0
2017-10-24 10:00:00,41.19,41.41,41.19,41.34,41500.0,39.1566,39.3658,39.1566,39.2992,41500.0
2017-10-24 10:30:00,41.34,41.42,41.23,41.42,29600.0,39.2992,39.3753,39.1947,39.3753,29600.0
2017-10-24 11:00:00,41.43,41.49,41.26,41.42,37375.0,39.3848,39.4418,39.2232,39.3753,37375.0
2017-10-24 11:30:00,41.43,41.48,41.17,41.3,85908.0,39.3848,39.4323,39.1376,39.2612,85908.0
2017-10-24 12:00:00,41.29,41.34,41.27,41.34,32851.0,39.2517,39.2992,39.2327,39.2992,32851.0
2017-10-24 12:30:00,41.34,41.35,41.21,41.26,64868.0,39.2992,39.3087,39.1756,39.2232,64868.0
2017-10-24 13:00:00,41.27,41.34,41.25,41.34,18106.0,39.2327,39.2992,39.2137,39.2992,18106.0
2017-10-24 13:30:00,41.34,41.37,41.26,41.3,28989.0,39.2992,39.3277,39.2232,39.2612,28989.0
2017-10-24 14:00:00,41.3,41.38,41.28,41.31,33760.0,39.2612,39.3372,39.2422,39.2707,33760.0
2017-10-24 14:30:00,41.31,41.35,41.26,41.27,38602.0,39.2707,39.3087,39.2232,39.2327,38602.0
2017-10-24 15:00:00,41.29,41.33,41.17,41.3,51722.0,39.2517,39.2897,39.1376,39.2612,51722.0
2017-10-24 15:30:00,41.32,41.32,41.19,41.26,196313.0,39.2802,39.2802,39.1566,39.2232,196313.0
2017-10-25 09:30:00,41.12,41.56,41.08,41.17,49832.0,39.0901,39.5084,39.0521,39.1376,49832.0
2017-10-25 10:00:00,41.19,41.42,41.18,41.29,46352.0,39.1566,39.3753,39.1471,39.2517,46352.0
2017-10-25 10:30:00,41.27,41.28,40.9,40.94,98733.0,39.2327,39.2422,38.8809,38.919,98733.0
2017-10-25 11:00:00,40.94,41.09,40.75,41.09,79745.0,38.919,39.0616,38.7383,39.0616,79745.0
2017-10-25 11:30:00,41.05,41.24,40.99,41.05,36194.0,39.0235,39.2042,38.9665,39.0235,36194.0
2017-10-25 12:00:00,41.03,41.1,40.94,41.02,40740.0,39.0045,39.0711,38.919,38.995,40740.0
2017-10-25 12:30:00,40.99,41.15,40.94,41.13,55049.0,38.9665,39.1186,38.919,39.0996,55049.0
2017-10-25 13:00:00,41.14,41.23,41.04,41.13,38507.0,39.1091,39.1947,39.014,39.0996,38507.0
2017-10-25 13:30:00,41.12,41.4,41.12,41.36,43642.0,39.0901,39.3563,39.0901,39.3182,43642.0
2017-10-25 14:00:00,41.36,41.36,41.22,41.28,40543.0,39.3182,39.3182,39.1851,39.2422,40543.0
2017-10-25 14:30:00,41.28,41.3,41.19,41.23,38350.0,39.2422,39.2612,39.1566,39.1947,38350.0
2017-10-25 15:00:00,41.25,41.32,41.12,41.31,69274.0,39.2137,39.2802,39.0901,39.2707,69274.0
2017-10-25 15:30:00,41.3,41.3,41.11,41.13,157387.0,39.2612,39.2612,39.0806,39.0996,157387.0
2017-10-26 09:30:00,41.4,41.53,40.41,41.28,212636.0,39.3563,39.4798,38.4151,39.2422,212636.0
2017-10-26 10:00:00,41.31,41.41,41.1,41.32,70215.0,39.2707,39.3658,39.0711,39.2802,70215.0
2017-10-26 10:30:00,41.32,41.51,41.31,41.33,47048.0,39.2802,39.4608,39.2707,39.2897,47048.0
2017-10-26 11:00:00,41.32,41.47,41.32,41.43,51468.0,39.2802,39.4228,39.2802,39.3848,51468.0
2017-10-26 11:30:00,41.42,41.55,41.4,41.46,54207.0,39.3753,39.4989,39.3563,39.4133,54207.0
2017-10-26 12:00:00,41.46,41.49,41.38,41.45,31893.0,39.4133,39.4418,39.3372,39.4038,31893.0
2017-10-26 12:30:00,41.44,41.46,41.28,41.35,28418.0,39.3943,39.4133,39.2422,39.3087,28418.0
2017-10-26 13:00:00,41.36,41.43,41.35,41.42,14870.0,39.3182,39.3848,39.3087,39.3753,14870.0
2017-10-26 13:30:00,41.42,41.52,41.4,41.5,25723.0,39.3753,39.4703,39.3563,39.4513,25723.0
2017-10-26 14:00:00,41.51,41.55,41.44,41.52,30755.0,39.4608,39.4989,39.3943,39.4703,30755.0
2017-10-26 14:30:00,41.51,41.53,41.41,41.45,32637.0,39.4608,39.4798,39.3658,39.4038,32637.0
2017-10-26 15:00:00,41.44,41.46,41.36,41.39,34331.0,39.3943,39.4133,39.3182,39.3468,34331.0
2017-10-26 15:30:00,41.41,41.43,41.27,41.3,153929.0,39.3658,39.3848,39.2327,39.2612,153929.0
2017-10-27 09:30:00,41.29,41.47,41.02,41.24,75268.0,39.2517,39.4228,38.995,39.2042,75268.0
2017-10-27 10:00:00,41.23,41.42,40.92,41.0,134172.0,39.1947,39.3753,38.9,38.976,134172.0
2017-10-27 10:30:00,41.0,41.27,41.0,41.25,67356.0,38.976,39.2327,38.976,39.2137,67356.0
2017-10-27 11:00:00,41.21,41.32,41.19,41.26,56616.0,39.1756,39.2802,39.1566,39.2232,56616.0
2017-10-27 11:30:00,41.27,41.39,41.23,41.3,62971.0,39.2327,39.3468,39.1947,39.2612,62971.0
2017-10-27 12:00:00,41.29,41.35,41.17,41.2,24923.0,39.2517,39.3087,39.1376,39.1661,24923.0
2017-10-27 12:30:00,41.2,41.31,41.17,41.18,29805.0,39.1661,39.2707,39.1376,39.1471,29805.0
2017-10-27 13:00:00,41.17,41.28,41.16,41.21,66344.0,39.1376,39.2422,39.1281,39.1756,66344.0
2017-10-27 13:30:00,41.22,41.28,41.15,41.22,37000.0,39.1851,39.2422,39.1186,39.1851,37000.0
2017-10-27 14:00:00,41.2,41.36,41.18,41.28,56575.0,39.1661,39.3182,39.1471,39.2422,56575.0
2017-10-27 14:30:00,41.26,41.34,41.2,41.26,20965.0,39.2232,39.2992,39.1661,39.2232,20965.0
2017-10-27 15:00:00,41.25,41.33,41.2,41.3,54286.0,39.2137,39.2897,39.1661,39.2612,54286.0
2017-10-27 15:30:00,41.3,41.32,41.22,41.26,191633.0,39.2612,39.2802,39.1851,39.2232,191633.0
2017-10-30 09:30:00,41.08,41.59,41.0,41.47,81534.0,39.0521,39.5369,38.976,39.4228,81534.0
2017-10-30 10:00:00,41.49,42.0,41.43,41.95,132946.0,39.4418,39.9266,39.3848,39.8791,132946.0
2017-10-30 10:30:00,41.96,42.25,41.89,42.22,145282.0,39.8886,40.1643,39.8221,40.1358,145282.0
2017-10-30 11:00:00,42.22,42.4,42.02,42.03,148266.0,40.1358,40.3069,39.9457,39.9552,148266.0
2017-10-30 11:30:00,42.05,42.12,41.83,42.01,69579.0,39.9742,40.0407,39.765,39.9361,69579.0
2017-10-30 12:00:00,42.03,42.03,41.75,41.83,54465.0,39.9552,39.9552,39.689,39.765,54465.0
2017-10-30 12:30:00,41.83,41.86,41.69,41.79,39364.0,39.765,39.7936,39.6319,39.727,39364.0
2017-10-30 13:00:00,41.8,41.95,41.8,41.92,35540.0,39.7365,39.8791,39.7365,39.8506,35540.0
2017-10-30 13:30:00,41.9,41.94,41.65,41.66,38333.0,39.8316,39.8696,39.5939,39.6034,38333.0
2017-10-30 14:00:00,41.67,41.85,41.67,41.8,45552.0,39.6129,39.784,39.6129,39.7365,45552.0
2017-10-30 14:30:00,41.8,41.93,41.39,41.4,135158.0,39.7365,39.8601,39.3468,39.3563,135158.0
2017-10-30 15:00:00,41.41,41.55,41.24,41.5,184372.0,39.3658,39.4989,39.2042,39.4513,184372.0
2017-10-30 15:30:00,41.51,41.64,41.41,41.43,364464.0,39.4608,39.5844,39.3658,39.3848,364464.0
2017-10-31 09:30:00,41.53,41.69,41.15,41.27,65167.0,39.4798,39.6319,39.1186,39.2327,65167.0
2017-10-31 10:00:00,41.24,41.52,41.23,41.32,60821.0,39.2042,39.4703,39.1947,39.2802,60821.0
2017-10-31 10:30:00,41.35,41.42,41.21,41.33,46302.0,39.3087,39.3753,39.1756,39.2897,46302.0
2017-10-31 11:00:00,41.34,41.47,41.28,41.33,53845.0,39.2992,39.4228,39.2422,39.2897,53845.0
2017-10-31 11:30:00,41.35,41.43,41.25,41.38,52738.0,39.3087,39.3848,39.2137,39.3372,52738.0
2017-10-31 12:00:00,41.38,41.47,41.34,41.37,60288.0,39.3372,39.4228,39.2992,39.3277,60288.0
2017-10-31 12:30:00,41.4,41.58,41.25,41.42,110406.0,39.3563,39.5274,39.2137,39.3753,110406.0
2017-10-31 13:00:00,41.42,41.47,41.33,41.35,42256.0,39.3753,39.4228,39.2897,39.3087,42256.0
2017-10-31 13:30:00,41.35,41.49,41.35,41.48,39953.0,39.3087,39.4418,39.3087,39.4323,39953.0
2017-10-31 14:00:00,41.48,41.52,41.35,41.36,60135.0,39.4323,39.4703,39.3087,39.3182,60135.0
2017-10-31 14:30:00,41.36,41.39,41.26,41.36,76840.0,39.3182,39.3468,39.2232,39.3182,76840.0
2017-10-31 15:00:00,41.37,41.41,41.25,41.29,93096.0,39.3277,39.3658,39.2137,39.2517,93096.0
2017-10-31 15:30:00,41.29,41.31,41.2,41.25,447141.0,39.2517,39.2707,39.1661,39.2137,447141.0
2017-11-01 09:30:00,41.64,41.64,41.09,41.37,145510.0,39.5844,39.5844,39.0616,39.3277,145510.0
2017-11-01 10:00:00,41.38,41.41,41.17,41.35,116143.0,39.3372,39.3658,39.1376,39.3087,116143.0
2017-11-01 10:30:00,41.37,41.45,41.25,41.45,134041.0,39.3277,39.4038,39.2137,39.4038,134041.0
2017-11-01 11:00:00,41.42,41.49,41.31,41.31,84742.0,39.3753,39.4418,39.2707,39.2707,84742.0
2017-11-01 11:30:00,41.31,41.43,41.31,41.4,62175.0,39.2707,39.3848,39.2707,39.3563,62175.0
2017-11-01 12:00:00,41.41,41.49,41.25,41.3,71585.0,39.3658,39.4418,39.2137,39.2612,71585.0
2017-11-01 12:30:00,41.33,41.38,41.22,41.22,64246.0,39.2897,39.3372,39.1851,39.1851,64246.0
2017-11-01 13:00:00,41.22,41.26,41.1,41.14,153363.0,39.1851,39.2232,39.0711,39.1091,153363.0
2017-11-01 13:30:00,41.14,41.28,41.04,41.28,90392.0,39.1091,39.2422,39.014,39.2422,90392.0
2017-11-01 14:00:00,41.3,41.3,41.09,41.17,77639.0,39.2612,39.2612,39.0616,39.1376,77639.0
2017-11-01 14:30:00,41.17,41.36,41.17,41.24,73233.0,39.1376,39.3182,39.1376,39.2042,73233.0
2017-11-01 15:00:00,41.25,41.27,41.11,41.2,144881.0,39.2137,39.2327,39.0806,39.1661,144881.0
2017-11-01 15:30:00,41.21,41.23,41.06,41.14,544747.0,39.1756,39.1947,39.033,39.1091,544747.0
2017-11-02 09:30:00,41.15,41.44,41.0,41.3,59451.0,39.1186,39.3943,38.976,39.2612,59451.0
2017-11-02 10:00:00,41.32,41.34,41.07,41.23,44717.0,39.2802,39.2992,39.0426,39.1947,44717.0
2017-11-02 10:30:00,41.24,41.36,41.1,41.11,69931.0,39.2042,39.3182,39.0711,39.0806,69931.0
2017-11-02 11:00:00,41.12,41.21,41.02,41.07,63675.0,39.0901,39.1756,38.995,39.0426,63675.0
2017-11-02 11:30:00,41.07,41.27,41.02,41.23,44675.0,39.0426,39.2327,38.995,39.1947,44675.0
2017-11-02 12:00:00,41.22,41.34,41.16,41.3,29936.0,39.1851,39.2992,39.1281,39.2612,29936.0
2017-11-02 12:30:00,41.3,41.3,41.04,41.11,91946.0,39.2612,39.2612,39.014,39.0806,91946.0
2017-11-02 13:00:00,41.11,41.12,40.97,41.02,66117.0,39.0806,39.0901,38.9475,38.995,66117.0
2017-11-02 13:30:00,41.02,41.11,41.01,41.04,39600.0,38.995,39.0806,38.9855,39.014,39600.0
2017-11-02 14:00:00,41.04,41.1,40.92,41.09,77992.0,39.014,39.0711,38.9,39.0616,77992.0
2017-11-02 14:30:00,41.08,41.1,40.87,40.88,104337.0,39.0521,39.0711,38.8524,38.8619,104337.0
2017-11-02 15:00:00,40.89,41.07,40.88,41.07,65255.0,38.8714,39.0426,38.8619,39.0426,65255.0
2017-11-02 15:30:00,41.06,41.07,40.95,40.95,187436.0,39.033,39.0426,38.9285,38.9285,187436.0
2017-11-03 09:30:00,40.9,41.43,40.9,41.33,67994.0,38.8809,39.3848,38.8809,39.2897,67994.0
2017-11-03 10:00:00,41.28,41.32,40.88,40.99,76113.0,39.2422,39.2802,38.8619,38.9665,76113.0
2017-11-03 10:30:00,41.0,41.09,40.92,41.0,92908.0,38.976,39.0616,38.9,38.976,92908.0
2017-11-03 11:00:00,41.0,41.09,40.96,41.04,41215.0,38.976,39.0616,38.938,39.014,41215.0
2017-11-03 11:30:00,41.03,41.06,41.0,41.02,40648.0,39.0045,39.033,38.976,38.995,40648.0
2017-11-03 12:00:00,41.02,41.05,40.95,41.03,71780.0,38.995,39.0235,38.9285,39.0045,71780.0
2017-11-03 12:30:00,41.05,41.06,40.93,40.97,75515.0,39.0235,39.033,38.9095,38.9475,75515.0
2017-11-03 13:00:00,40.98,41.25,40.93,40.99,221683.0,38.957,39.2137,38.9095,38.9665,221683.0
2017-11-03 13:30:00,41.0,41.06,40.94,41.0,117716.0,38.976,39.033,38.919,38.976,117716.0
2017-11-03 14:00:00,41.0,41.0,40.95,40.95,79576.0,38.976,38.976,38.9285,38.9285,79576.0
2017-11-03 14:30:00,40.95,41.0,40.94,40.95,122403.0,38.9285,38.976,38.919,38.9285,122403.0
2017-11-03 15:00:00,40.95,41.06,40.87,41.06,212427.0,38.9285,39.033,38.8524,39.033,212427.0
2017-11-03 15:30:00,41.05,41.06,40.95,40.97,385529.0,39.0235,39.033,38.9285,38.9475,385529.0
2017-11-06 09:30:00,40.76,41.24,40.75,41.15,257741.0,38.7479,39.2042,38.7383,39.1186,257741.0
2017-11-06 10:00:00,41.14,41.52,41.03,41.27,179537.0,39.1091,39.4703,39.0045,39.2327,179537.0
2017-11-06 10:30:00,41.3,41.51,41.09,41.23,165250.0,39.2612,39.4608,39.0616,39.1947,165250.0
2017-11-06 11:00:00,41.21,41.54,41.12,41.39,147612.0,39.1756,39.4894,39.0901,39.3468,147612.0
2017-11-06 11:30:00,41.41,41.92,41.09,41.24,301557.0,39.3658,39.8506,39.0616,39.2042,301557.0
2017-11-06 12:00:00,41.24,41.36,41.19,41.3,138906.0,39.2042,39.3182,39.1566,39.2612,138906.0
2017-11-06 12:30:00,41.31,41.5,41.25,41.39,194443.0,39.2707,39.4513,39.2137,39.3468,194443.0
2017-11-06 13:00:00,41.4,41.6,41.37,41.43,121249.0,39.3563,39.5464,39.3277,39.3848,121249.0
2017-11-06 13:30:00,41.43,41.55,41.26,41.45,147345.0,39.3848,39.4989,39.2232,39.4038,147345.0
2017-11-06 14:00:00,41.42,41.49,41.28,41.39,129851.0,39.3753,39.4418,39.2422,39.3468,129851.0
2017-11-06 14:30:00,41.39,41.6,41.32,41.43,161024.0,39.3468,39.5464,39.2802,39.3848,161024.0
2017-11-06 15:00:00,41.41,41.74,41.36,41.7,244909.0,39.3658,39.6795,39.3182,39.6415,244909.0
2017-11-06 15:30:00,41.67,41.68,41.2,41.44,604364.0,39.6129,39.6224,39.1661,39.3943,604364.0
2017-11-07 09:30:00,38.0,38.71,37.22,37.57,1623035.0,36.1241,36.7991,35.3826,35.7153,1623035.0
2017-11-07 10:00:00,37.52,37.54,36.14,36.3,715062.0,35.6678,35.6868,34.3559,34.508,715062.0
2017-11-07 10:30:00,36.28,36.38,35.35,35.55,653376.0,34.489,34.5841,33.6049,33.7951,653376.0
2017-11-07 11:00:00,35.55,35.79,34.9,35.15,630887.0,33.7951,34.0232,33.1771,33.4148,630887.0
2017-11-07 11:30:00,35.19,35.59,34.98,35.03,492824.0,33.4528,33.8331,33.2532,33.3007,492824.0
2017-11-07 12:00:00,35.02,35.08,34.09,34.27,416188.0,33.2912,33.3483,32.4071,32.5782,416188.0
2017-11-07 12:30:00,34.27,34.62,34.0,34.08,373062.0,32.5782,32.911,32.3216,32.3976,373062.0
2017-11-07 13:00:00,34.07,34.16,33.63,33.8,313058.0,32.3881,32.4737,31.9698,32.1314,313058.0
2017-11-07 13:30:00,33.8,34.79,33.66,34.57,498420.0,32.1314,33.0726,31.9984,32.8634,498420.0
2017-11-07 14:00:00,34.58,34.94,34.46,34.47,473201.0,32.8729,33.2152,32.7589,32.7684,473201.0
2017-11-07 14:30:00,34.47,34.69,34.44,34.48,432019.0,32.7684,32.9775,32.7398,32.7779,432019.0
2017-11-07 15:00:00,34.47,34.48,34.15,34.38,700676.0,32.7684,32.7779,32.4642,32.6828,700676.0
2017-11-07 15:30:00,34.38,35.28,34.36,35.16,1910582.0,32.6828,33.5384,32.6638,33.4243,1910582.0
2017-11-08 09:30:00,34.81,35.05,34.17,34.3,567406.0,33.0916,33.3197,32.4832,32.6068,567406.0
2017-11-08 10:00:00,34.31,34.44,33.98,34.1,566000.0,32.6163,32.7398,32.3026,32.4166,566000.0
2017-11-08 10:30:00,34.1,34.36,33.99,34.01,430553.0,32.4166,32.6638,32.3121,32.3311,430553.0
2017-11-08 11:00:00,34.02,34.1,33.99,34.05,239767.0,32.3406,32.4166,32.3121,32.3691,239767.0
2017-11-08 11:30:00,34.05,34.21,34.04,34.06,178714.0,32.3691,32.5212,32.3596,32.3786,178714.0
2017-11-08 12:00:00,34.05,34.62,33.98,34.62,249758.0,32.3691,32.911,32.3026,32.911,249758.0
2017-11-08 12:30:00,34.61,34.87,34.42,34.59,538790.0,32.9015,33.1486,32.7208,32.8824,538790.0
2017-11-08 13:00:00,34.59,34.59,34.39,34.41,117509.0,32.8824,32.8824,32.6923,32.7113,117509.0
2017-11-08 13:30:00,34.41,34.83,34.4,34.82,161254.0,32.7113,33.1106,32.7018,33.1011,161254.0
2017-11-08 14:00:00,34.83,34.95,34.61,34.71,228255.0,33.1106,33.2247,32.9015,32.9965,228255.0
2017-11-08 14:30:00,34.72,34.99,34.71,34.86,148861.0,33.006,33.2627,32.9965,33.1391,148861.0
2017-11-08 15:00:00,34.86,35.3,34.85,35.23,222016.0,33.1391,33.5574,33.1296,33.4908,222016.0
2017-11-08 15:30:00,35.23,35.4,35.09,35.32,645616.0,33.4908,33.6525,33.3578,33.5764,645616.0
2017-11-09 09:30:00,35.1,35.51,34.51,34.51,166531.0,33.3673,33.757,32.8064,32.8064,166531.0
2017-11-09 10:00:00,34.56,34.71,34.52,34.57,120299.0,32.8539,32.9965,32.8159,32.8634,120299.0
2017-11-09 10:30:00,34.56,35.44,34.56,35.44,203458.0,32.8539,33.6905,32.8539,33.6905,203458.0
2017-11-09 11:00:00,35.44,35.51,35.28,35.37,112670.0,33.6905,33.757,33.5384,33.6239,112670.0
2017-11-09 11:30:00,35.39,35.49,34.87,34.96,97759.0,33.6429,33.738,33.1486,33.2342,97759.0
2017-11-09 12:00:00,34.96,34.98,34.61,34.65,66201.0,33.2342,33.2532,32.9015,32.9395,66201.0
2017-11-09 12:30:00,34.66,34.79,34.46,34.48,70040.0,32.949,33.0726,32.7589,32.7779,70040.0
2017-11-09 13:00:00,34.49,34.65,34.41,34.63,123541.0,32.7874,32.9395,32.7113,32.9205,123541.0
2017-11-09 13:30:00,34.66,34.67,34.16,34.17,116437.0,32.949,32.9585,32.4737,32.4832,116437.0
2017-11-09 14:00:00,34.18,34.36,33.84,33.9,162249.0,32.4927,32.6638,32.1695,32.2265,162249.0
2017-11-09 14:30:00,33.93,34.07,33.68,34.0,264805.0,32.255,32.3881,32.0174,32.3216,264805.0
2017-11-09 15:00:00,34.01,34.07,33.89,33.99,160762.0,32.3311,32.3881,32.217,32.3121,160762.0
2017-11-09 15:30:00,33.98,34.1,33.85,33.89,455517.0,32.3026,32.4166,32.179,32.217,455517.0
2017-11-10 09:30:00,35.36,35.54,33.51,33.8,612620.0,33.6144,33.7855,31.8558,32.1314,612620.0
2017-11-10 10:00:00,33.8,34.01,33.02,33.12,269610.0,32.1314,32.3311,31.3899,31.485,269610.0
2017-11-10 10:30:00,33.12,33.4,33.08,33.11,197863.0,31.485,31.7512,31.447,31.4755,197863.0
2017-11-10 11:00:00,33.12,33.17,32.41,32.55,286843.0,31.485,31.5325,30.8101,30.9431,286843.0
2017-11-10 11:30:00,32.54,33.17,32.52,33.06,256698.0,30.9336,31.5325,30.9146,31.428,256698.0
2017-11-10 12:00:00,33.07,33.11,32.82,32.89,138661.0,31.4375,31.4755,31.1998,31.2664,138661.0
2017-11-10 12:30:00,32.87,33.22,32.82,33.17,102565.0,31.2474,31.5801,31.1998,31.5325,102565.0
2017-11-10 13:00:00,33.19,33.78,33.13,33.7,209409.0,31.5516,32.1124,31.4945,32.0364,209409.0
2017-11-10 13:30:00,33.7,33.9,33.53,33.58,156112.0,32.0364,32.2265,31.8748,31.9223,156112.0
2017-11-10 14:00:00,33.59,33.83,33.58,33.82,76975.0,31.9318,32.16,31.9223,32.1505,76975.0
2017-11-10 14:30:00,33.82,33.85,33.6,33.73,121036.0,32.1505,32.179,31.9413,32.0649,121036.0
2017-11-10 15:00:00,33.73,33.76,33.47,33.56,152074.0,32.0649,32.0934,31.8177,31.9033,152074.0
2017-11-10 15:30:00,33.57,33.71,33.44,33.46,565478.0,31.9128,32.0459,31.7892,31.8082,565478.0
2017-11-13 09:30:00,33.05,33.19,32.57,33.01,300323.0,31.4185,31.5516,30.9622,31.3804,300323.0
2017-11-13 10:00:00,33.03,33.11,32.71,33.01,109716.0,31.3995,31.4755,31.0952,31.3804,109716.0
2017-11-13 10:30:00,33.0,33.2,32.74,33.15,95590.0,31.3709,31.5611,31.1238,31.5135,95590.0
2017-11-13 11:00:00,33.15,33.68,33.05,33.68,95919.0,31.5135,32.0174,31.4185,32.0174,95919.0
2017-11-13 11:30:00,33.68,33.7,33.43,33.55,67666.0,32.0174,32.0364,31.7797,31.8938,67666.0
2017-11-13 12:00:00,33.55,33.61,33.3,33.3,41510.0,31.8938,31.9508,31.6561,31.6561,41510.0
2017-11-13 12:30:00,33.3,33.33,33.03,33.07,74788.0,31.6561,31.6846,31.3995,31.4375,74788.0
2017-11-13 13:00:00,33.07,33.07,32.82,32.84,68003.0,31.4375,31.4375,31.1998,31.2188,68003.0
2017-11-13 13:30:00,32.88,33.02,32.76,32.87,121361.0,31.2569,31.3899,31.1428,31.2474,121361.0
2017-11-13 14:00:00,32.85,32.88,32.76,32.88,111756.0,31.2283,31.2569,31.1428,31.2569,111756.0
2017-11-13 14:30:00,32.88,33.21,32.88,33.17,121405.0,31.2569,31.5706,31.2569,31.5325,121405.0
2017-11-13 15:00:00,33.14,33.31,33.12,33.25,162652.0,31.504,31.6656,31.485,31.6086,162652.0
2017-11-13 15:30:00,33.25,33.38,33.2,33.31,275694.0,31.6086,31.7322,31.5611,31.6656,275694.0
2017-11-14 09:30:00,33.14,33.37,32.68,33.26,166295.0,31.504,31.7227,31.0667,31.6181,166295.0
2017-11-14 10:00:00,33.24,33.32,33.15,33.24,147404.0,31.5991,31.6751,31.5135,31.5991,147404.0
2017-11-14 10:30:00,33.23,33.32,33.14,33.15,103888.0,31.5896,31.6751,31.504,31.5135,103888.0
2017-11-14 11:00:00,33.15,33.25,33.09,33.11,105849.0,31.5135,31.6086,31.4565,31.4755,105849.0
2017-11-14 11:30:00,33.1,33.11,32.54,32.82,150041.0,31.466,31.4755,30.9336,31.1998,150041.0
2017-11-14 12:00:00,32.8,32.8,32.62,32.68,81304.0,31.1808,31.1808,31.0097,31.0667,81304.0
2017-11-14 12:30:00,32.68,32.69,32.38,32.43,160471.0,31.0667,31.0762,30.7815,30.8291,160471.0
2017-11-14 13:00:00,32.43,32.54,32.39,32.51,102663.0,30.8291,30.9336,30.791,30.9051,102663.0
2017-11-14 13:30:00,32.51,32.62,32.48,32.52,103025.0,30.9051,31.0097,30.8766,30.9146,103025.0
2017-11-14 14:00:00,32.53,32.6,32.49,32.57,154827.0,30.9241,30.9907,30.8861,30.9622,154827.0
2017-11-14 14:30:00,32.56,32.6,32.48,32.5,175333.0,30.9527,30.9907,30.8766,30.8956,175333.0
2017-11-14 15:00:00,32.5,32.72,32.48,32.58,178713.0,30.8956,31.1048,30.8766,30.9717,178713.0
2017-11-14 15:30:00,32.58,32.67,32.54,32.56,298831.0,30.9717,31.0572,30.9336,30.9527,298831.0
2017-11-15 09:30:00,32.3,32.4,31.97,32.29,142184.0,30.7055,30.8006,30.3918,30.696,142184.0
2017-11-15 10:00:00,32.29,32.61,32.26,32.54,77185.0,30.696,31.0002,30.6675,30.9336,77185.0
2017-11-15 10:30:00,32.53,32.63,32.37,32.63,109682.0,30.9241,31.0192,30.772,31.0192,109682.0
2017-11-15 11:00:00,32.64,33.34,32.61,33.27,242927.0,31.0287,31.6941,31.0002,31.6276,242927.0
2017-11-15 11:30:00,33.29,33.55,33.22,33.53,120585.0,31.6466,31.8938,31.5801,31.8748,120585.0
2017-11-15 12:00:00,33.52,33.52,33.38,33.47,83554.0,31.8653,31.8653,31.7322,31.8177,83554.0
2017-11-15 12:30:00,33.47,33.53,33.34,33.41,72221.0,31.8177,31.8748,31.6941,31.7607,72221.0
2017-11-15 13:00:00,33.41,33.48,33.15,33.18,57397.0,31.7607,31.8272,31.5135,31.542,57397.0
2017-11-15 13:30:00,33.16,33.27,33.13,33.14,57823.0,31.523,31.6276,31.4945,31.504,57823.0
2017-11-15 14:00:00,33.15,33.44,33.14,33.44,55122.0,31.5135,31.7892,31.504,31.7892,55122.0
2017-11-15 14:30:00,33.43,33.88,33.42,33.8,174087.0,31.7797,32.2075,31.7702,32.1314,174087.0
2017-11-15 15:00:00,33.79,33.95,33.44,33.47,434388.0,32.1219,32.274,31.7892,31.8177,434388.0
2017-11-15 15:30:00,33.49,33.63,33.39,33.41,404596.0,31.8367,31.9698,31.7417,31.7607,404596.0
2017-11-16 09:30:00,33.52,33.98,33.52,33.73,258424.0,31.8653,32.3026,31.8653,32.0649,258424.0
2017-11-16 10:00:00,33.73,33.97,33.69,33.88,125185.0,32.0649,32.293,32.0269,32.2075,125185.0
2017-11-16 10:30:00,33.86,33.98,33.81,33.86,111295.0,32.1885,32.3026,32.1409,32.1885,111295.0
2017-11-16 11:00:00,33.9,33.95,33.78,33.8,79630.0,32.2265,32.274,32.1124,32.1314,79630.0
2017-11-16 11:30:00,33.79,33.92,33.78,33.9,79191.0,32.1219,32.2455,32.1124,32.2265,79191.0
2017-11-16 12:00:00,33.92,34.21,33.79,33.85,149390.0,32.2455,32.5212,32.1219,32.179,149390.0
2017-11-16 12:30:00,33.85,33.97,33.85,33.93,65650.0,32.179,32.293,32.179,32.255,65650.0
2017-11-16 13:00:00,33.94,34.04,33.82,33.84,73900.0,32.2645,32.3596,32.1505,32.1695,73900.0
2017-11-16 13:30:00,33.84,34.08,33.84,34.08,47364.0,32.1695,32.3976,32.1695,32.3976,47364.0
2017-11-16 14:00:00,34.08,34.4,34.07,34.32,128422.0,32.3976,32.7018,32.3881,32.6258,128422.0
2017-11-16 14:30:00,34.3,34.45,34.01,34.01,149241.0,32.6068,32.7494,32.3311,32.3311,149241.0
2017-11-16 15:00:00,34.0,34.21,33.95,34.21,145008.0,32.3216,32.5212,32.274,32.5212,145008.0
2017-11-16 15:30:00,34.2,34.43,34.17,34.33,762785.0,32.5117,32.7303,32.4832,32.6353,762785.0
2017-11-17 09:30:00,34.25,34.64,34.05,34.58,96872.0,32.5592,32.93,32.3691,32.8729,96872.0
2017-11-17 10:00:00,34.55,34.67,34.24,34.64,144281.0,32.8444,32.9585,32.5497,32.93,144281.0
2017-11-17 10:30:00,34.63,34.84,34.49,34.76,88577.0,32.9205,33.1201,32.7874,33.044,88577.0
2017-11-17 11:00:00,34.75,34.77,34.51,34.58,65456.0,33.0345,33.0536,32.8064,32.8729,65456.0
2017-11-17 11:30:00,34.6,34.77,34.53,34.75,78695.0,32.8919,33.0536,32.8254,33.0345,78695.0
2017-11-17 12:00:00,34.78,34.96,34.73,34.79,78882.0,33.0631,33.2342,33.0155,33.0726,78882.0
2017-11-17 12:30:00,34.77,34.89,34.73,34.89,58722.0,33.0536,33.1676,33.0155,33.1676,58722.0
2017-11-17 13:00:00,34.87,34.93,34.58,34.62,92368.0,33.1486,33.2057,32.8729,32.911,92368.0
2017-11-17 13:30:00,34.61,34.65,34.42,34.54,116084.0,32.9015,32.9395,32.7208,32.8349,116084.0
2017-11-17 14:00:00,34.54,34.79,34.53,34.79,74149.0,32.8349,33.0726,32.8254,33.0726,74149.0
2017-11-17 14:30:00,34.79,34.92,34.78,34.81,92199.0,33.0726,33.1962,33.0631,33.0916,92199.0
2017-11-17 15:00:00,34.8,34.88,34.7,34.87,105190.0,33.0821,33.1581,32.987,33.1486,105190.0
2017-11-17 15:30:00,34.87,35.05,34.85,35.01,402832.0,33.1486,33.3197,33.1296,33.2817,402832.0
2017-11-20 09:30:00,34.86,35.04,34.44,34.68,106851.0,33.1391,33.3102,32.7398,32.968,106851.0
2017-11-20 10:00:00,34.7,35.39,34.52,35.23,129353.0,32.987,33.6429,32.8159,33.4908,129353.0
2017-11-20 10:30:00,35.21,35.59,35.19,35.31,83483.0,33.4718,33.8331,33.4528,33.5669,83483.0
2017-11-20 11:00:00,35.31,35.39,35.2,35.32,76317.0,33.5669,33.6429,33.4623,33.5764,76317.0
2017-11-20 11:30:00,35.31,35.41,35.24,35.28,67468.0,33.5669,33.662,33.5004,33.5384,67468.0
2017-11-20 12:00:00,35.29,35.4,35.23,35.29,51948.0,33.5479,33.6525,33.4908,33.5479,51948.0
2017-11-20 12:30:00,35.3,35.41,35.24,35.32,38723.0,33.5574,33.662,33.5004,33.5764,38723.0
2017-11-20 13:00:00,35.31,35.44,35.16,35.44,59252.0,33.5669,33.6905,33.4243,33.6905,59252.0
2017-11-20 13:30:00,35.44,35.55,35.37,35.52,68877.0,33.6905,33.7951,33.6239,33.7665,68877.0
2017-11-20 14:00:00,35.51,35.64,35.47,35.64,70792.0,33.757,33.8806,33.719,33.8806,70792.0
2017-11-20 14:30:00,35.64,35.96,35.55,35.77,169762.0,33.8806,34.1848,33.7951,34.0042,169762.0
2017-11-20 15:00:00,35.78,35.84,35.66,35.83,102930.0,34.0137,34.0707,33.8996,34.0612,102930.0
2017-11-20 15:30:00,35.82,35.87,35.78,35.82,288244.0,34.0517,34.0993,34.0137,34.0517,288244.0
2017-11-21 09:30:00,35.83,36.16,35.8,36.0,74607.0,34.0612,34.3749,34.0327,34.2228,74607.0
2017-11-21 10:00:00,35.99,36.05,35.75,36.05,52471.0,34.2133,34.2704,33.9852,34.2704,52471.0
2017-11-21 10:30:00,36.04,36.11,35.91,36.07,43855.0,34.2609,34.3274,34.1373,34.2894,43855.0
2017-11-21 11:00:00,36.07,36.13,35.99,36.05,38662.0,34.2894,34.3464,34.2133,34.2704,38662.0
2017-11-21 11:30:00,36.03,36.19,36.03,36.08,49214.0,34.2514,34.4035,34.2514,34.2989,49214.0
2017-11-21 12:00:00,36.09,36.16,35.59,35.62,77251.0,34.3084,34.3749,33.8331,33.8616,77251.0
2017-11-21 12:30:00,35.62,35.81,35.6,35.77,39930.0,33.8616,34.0422,33.8426,34.0042,39930.0
2017-11-21 13:00:00,35.79,35.95,35.69,35.69,40748.0,34.0232,34.1753,33.9281,33.9281,40748.0
2017-11-21 13:30:00,35.71,35.9,35.69,35.79,36841.0,33.9472,34.1278,33.9281,34.0232,36841.0
2017-11-21 14:00:00,35.8,35.93,35.79,35.84,34562.0,34.0327,34.1563,34.0232,34.0707,34562.0
2017-11-21 14:30:00,35.83,36.06,35.81,36.04,55589.0,34.0612,34.2799,34.0422,34.2609,55589.0
2017-11-21 15:00:00,36.04,36.07,35.83,35.87,57888.0,34.2609,34.2894,34.0612,34.0993,57888.0
2017-11-21 15:30:00,35.88,35.95,35.79,35.86,210272.0,34.1088,34.1753,34.0232,34.0897,210272.0
2017-11-22 09:30:00,35.74,36.0,34.79,34.79,163660.0,33.9757,34.2228,33.0726,33.0726,163660.0
2017-11-22 10:00:00,34.82,35.18,34.79,35.09,82678.0,33.1011,33.4433,33.0726,33.3578,82678.0
2017-11-22 10:30:00,35.08,35.08,34.83,34.92,92451.0,33.3483,33.3483,33.1106,33.1962,92451.0
2017-11-22 11:00:00,34.93,35.03,34.88,34.99,30588.0,33.2057,33.3007,33.1581,33.2627,30588.0
2017-11-22 11:30:00,35.01,35.11,34.88,35.11,28543.0,33.2817,33.3768,33.1581,33.3768,28543.0
2017-11-22 12:00:00,35.11,35.22,35.0,35.09,55026.0,33.3768,33.4813,33.2722,33.3578,55026.0
2017-11-22 12:30:00,35.1,35.13,35.01,35.07,19751.0,33.3673,33.3958,33.2817,33.3387,19751.0
2017-11-22 13:00:00,35.08,35.12,35.04,35.09,17618.0,33.3483,33.3863,33.3102,33.3578,17618.0
2017-11-22 13:30:00,35.08,35.11,34.82,34.89,73092.0,33.3483,33.3768,33.1011,33.1676,73092.0
2017-11-22 14:00:00,34.89,34.94,34.75,34.75,35879.0,33.1676,33.2152,33.0345,33.0345,35879.0
2017-11-22 14:30:00,34.73,34.94,34.68,34.93,29864.0,33.0155,33.2152,32.968,33.2057,29864.0
2017-11-22 15:00:00,34.94,34.95,34.82,34.88,36326.0,33.2152,33.2247,33.1011,33.1581,36326.0
2017-11-22 15:30:00,34.89,34.9,34.73,34.76,125664.0,33.1676,33.1771,33.0155,33.044,125664.0
2017-11-24 09:30:00,35.0,35.25,34.62,35.22,59313.0,33.2722,33.5099,32.911,33.4813,59313.0
2017-11-24 10:00:00,35.25,35.45,35.14,35.22,79813.0,33.5099,33.7,33.4053,33.4813,79813.0
2017-11-24 10:30:00,35.21,35.29,35.06,35.06,43201.0,33.4718,33.5479,33.3292,33.3292,43201.0
2017-11-24 11:00:00,35.07,35.11,35.0,35.04,32206.0,33.3387,33.3768,33.2722,33.3102,32206.0
2017-11-24 11:30:00,35.06,35.19,35.01,35.07,33448.0,33.3292,33.4528,33.2817,33.3387,33448.0
2017-11-24 12:00:00,35.09,35.09,34.85,34.9,42118.0,33.3578,33.3578,33.1296,33.1771,42118.0
2017-11-24 12:30:00,34.89,34.9,34.71,34.8,110163.0,33.1676,33.1771,32.9965,33.0821,110163.0
2017-11-27 09:30:00,34.88,35.47,34.88,35.24,77116.0,33.1581,33.719,33.1581,33.5004,77116.0
2017-11-27 10:00:00,35.26,35.44,35.16,35.39,62272.0,33.5194,33.6905,33.4243,33.6429,62272.0
2017-11-27 10:30:00,35.4,35.58,35.22,35.29,93993.0,33.6525,33.8236,33.4813,33.5479,93993.0
2017-11-27 11:00:00,35.3,35.41,35.13,35.15,58821.0,33.5574,33.662,33.3958,33.4148,58821.0
2017-11-27 11:30:00,35.15,35.25,35.11,35.23,45270.0,33.4148,33.5099,33.3768,33.4908,45270.0
2017-11-27 12:00:00,35.24,35.24,35.06,35.24,48832.0,33.5004,33.5004,33.3292,33.5004,48832.0
2017-11-27 12:30:00,35.23,35.38,35.18,35.31,46359.0,33.4908,33.6334,33.4433,33.5669,46359.0
2017-11-27 13:00:00,35.31,35.44,35.28,35.33,49430.0,33.5669,33.6905,33.5384,33.5859,49430.0
2017-11-27 13:30:00,35.35,35.42,35.25,35.37,42192.0,33.6049,33.6715,33.5099,33.6239,42192.0
2017-11-27 14:00:00,35.36,35.44,35.33,35.39,59473.0,33.6144,33.6905,33.5859,33.6429,59473.0
2017-11-27 14:30:00,35.4,35.48,35.34,35.48,54826.0,33.6525,33.7285,33.5954,33.7285,54826.0
2017-11-27 15:00:00,35.47,35.67,35.42,35.64,163402.0,33.719,33.9091,33.6715,33.8806,163402.0
2017-11-27 15:30:00,35.64,35.65,35.5,35.51,290598.0,33.8806,33.8901,33.7475,33.757,290598.0
2017-11-28 09:30:00,35.65,35.93,35.35,35.89,41534.0,33.8901,34.1563,33.6049,34.1183,41534.0
2017-11-28 10:00:00,35.9,35.99,35.81,35.94,53489.0,34.1278,34.2133,34.0422,34.1658,53489.0
2017-11-28 10:30:00,35.95,36.29,35.95,36.22,89207.0,34.1753,34.4985,34.1753,34.432,89207.0
2017-11-28 11:00:00,36.22,36.24,36.07,36.13,101074.0,34.432,34.451,34.2894,34.3464,101074.0
2017-11-28 11:30:00,36.13,36.16,36.04,36.15,69850.0,34.3464,34.3749,34.2609,34.3654,69850.0
2017-11-28 12:00:00,36.15,36.17,35.98,36.0,85002.0,34.3654,34.3844,34.2038,34.2228,85002.0
2017-11-28 12:30:00,36.01,36.02,35.86,35.98,45014.0,34.2323,34.2418,34.0897,34.2038,45014.0
2017-11-28 13:00:00,36.0,36.19,35.92,35.97,50774.0,34.2228,34.4035,34.1468,34.1943,50774.0
2017-11-28 13:30:00,35.97,36.11,35.87,35.9,32783.0,34.1943,34.3274,34.0993,34.1278,32783.0
2017-11-28 14:00:00,35.88,35.96,35.79,35.86,34049.0,34.1088,34.1848,34.0232,34.0897,34049.0
2017-11-28 14:30:00,35.87,36.21,35.8,36.21,55553.0,34.0993,34.4225,34.0327,34.4225,55553.0
2017-11-28 15:00:00,36.17,36.37,36.09,36.22,110793.0,34.3844,34.5746,34.3084,34.432,110793.0
2017-11-28 15:30:00,36.23,36.36,36.17,36.34,335415.0,34.4415,34.5651,34.3844,34.5461,335415.0
2017-11-29 09:30:00,36.15,37.11,36.15,37.07,122932.0,34.3654,35.278,34.3654,35.24,122932.0
2017-11-29 10:00:00,37.09,37.13,36.74,36.8,98016.0,35.259,35.2971,34.9263,34.9833,98016.0
2017-11-29 10:30:00,36.79,37.4,36.77,37.37,110139.0,34.9738,35.5537,34.9548,35.5252,110139.0
2017-11-29 11:00:00,37.4,37.41,37.07,37.18,77339.0,35.5537,35.5632,35.24,35.3446,77339.0
2017-11-29 11:30:00,37.2,37.29,36.97,36.97,114022.0,35.3636,35.4492,35.145,35.145,114022.0
2017-11-29 12:00:00,36.96,37.59,36.9,37.38,134134.0,35.1354,35.7343,35.0784,35.5347,134134.0
2017-11-29 12:30:00,37.37,37.67,37.36,37.52,76080.0,35.5252,35.8104,35.5157,35.6678,76080.0
2017-11-29 13:00:00,37.53,37.85,37.51,37.81,73207.0,35.6773,35.9815,35.6583,35.9435,73207.0
2017-11-29 13:30:00,37.8,37.8,37.27,37.32,73227.0,35.934,35.934,35.4301,35.4777,73227.0
2017-11-29 14:00:00,37.32,37.67,37.25,37.64,118978.0,35.4777,35.8104,35.4111,35.7819,118978.0
2017-11-29 14:30:00,37.69,37.79,37.57,37.69,81266.0,35.8294,35.9245,35.7153,35.8294,81266.0
2017-11-29 15:00:00,37.66,37.84,37.64,37.8,100997.0,35.8009,35.972,35.7819,35.934,100997.0
2017-11-29 15:30:00,37.8,37.87,37.71,37.85,286471.0,35.934,36.0005,35.8484,35.9815,286471.0
2017-11-30 09:30:00,37.95,37.99,37.23,37.57,78816.0,36.0766,36.1146,35.3921,35.7153,78816.0
2017-11-30 10:00:00,37.56,37.8,37.36,37.36,41247.0,35.7058,35.934,35.5157,35.5157,41247.0
2017-11-30 10:30:00,37.39,37.56,37.11,37.52,49626.0,35.5442,35.7058,35.278,35.6678,49626.0
2017-11-30 11:00:00,37.54,37.75,37.5,37.63,71527.0,35.6868,35.8864,35.6488,35.7724,71527.0
2017-11-30 11:30:00,37.65,37.98,37.65,37.92,56064.0,35.7914,36.1051,35.7914,36.0481,56064.0
2017-11-30 12:00:00,37.93,38.4,37.93,38.19,96043.0,36.0576,36.5044,36.0576,36.3047,96043.0
2017-11-30 12:30:00,38.18,38.36,38.11,38.13,53419.0,36.2952,36.4663,36.2287,36.2477,53419.0
2017-11-30 13:00:00,38.16,38.21,38.0,38.06,36720.0,36.2762,36.3237,36.1241,36.1811,36720.0
2017-11-30 13:30:00,38.05,38.13,37.91,38.1,72348.0,36.1716,36.2477,36.0385,36.2192,72348.0
2017-11-30 14:00:00,38.09,38.34,38.06,38.28,75613.0,36.2097,36.4473,36.1811,36.3903,75613.0
2017-11-30 14:30:00,38.28,38.43,38.17,38.43,61720.0,36.3903,36.5329,36.2857,36.5329,61720.0
2017-11-30 15:00:00,38.41,38.43,38.1,38.19,82137.0,36.5139,36.5329,36.2192,36.3047,82137.0
2017-11-30 15:30:00,38.2,38.23,38.01,38.11,265775.0,36.3142,36.3428,36.1336,36.2287,265775.0
2017-12-01 09:30:00,38.07,38.86,37.96,38.81,102120.0,36.1906,36.9417,36.0861,36.8941,102120.0
2017-12-01 10:00:00,38.77,39.25,38.52,39.11,82829.0,36.8561,37.3124,36.6184,37.1793,82829.0
2017-12-01 10:30:00,39.15,39.71,38.98,39.37,192614.0,37.2173,37.7497,37.0557,37.4265,192614.0
2017-12-01 11:00:00,39.42,39.53,38.6,38.73,266674.0,37.474,37.5786,36.6945,36.8181,266674.0
2017-12-01 11:30:00,38.78,39.43,38.58,38.94,271462.0,36.8656,37.4835,36.6755,37.0177,271462.0
2017-12-01 12:00:00,38.94,39.28,38.84,38.99,74311.0,37.0177,37.3409,36.9226,37.0652,74311.0
2017-12-01 12:30:00,38.97,39.34,38.95,39.29,118144.0,37.0462,37.398,37.0272,37.3504,118144.0
2017-12-01 13:00:00,39.27,39.71,39.23,39.66,103816.0,37.3314,37.7497,37.2934,37.7022,103816.0
2017-12-01 13:30:00,39.64,39.84,39.42,39.64,130943.0,37.6831,37.8733,37.474,37.6831,130943.0
2017-12-01 14:00:00,39.67,39.67,39.48,39.64,129980.0,37.7117,37.7117,37.531,37.6831,129980.0
2017-12-01 14:30:00,39.64,39.65,39.35,39.57,125780.0,37.6831,37.6927,37.4075,37.6166,125780.0
2017-12-01 15:00:00,39.57,39.91,39.52,39.86,255327.0,37.6166,37.9398,37.5691,37.8923,255327.0
2017-12-01 15:30:00,39.87,40.05,39.79,40.04,708755.0,37.9018,38.0729,37.8257,38.0634,708755.0
2017-12-04 09:30:00,40.37,41.54,40.12,41.39,190617.0,38.3771,39.4894,38.1395,39.3468,190617.0
2017-12-04 10:00:00,41.4,41.47,40.75,40.99,158753.0,39.3563,39.4228,38.7383,38.9665,158753.0
2017-12-04 10:30:00,40.99,41.0,40.44,40.62,134144.0,38.9665,38.976,38.4437,38.6148,134144.0
2017-12-04 11:00:00,40.62,40.68,39.98,40.2,160833.0,38.6148,38.6718,38.0064,38.2155,160833.0
2017-12-04 11:30:00,40.16,40.5,39.97,40.41,178287.0,38.1775,38.5007,37.9969,38.4151,178287.0
2017-12-04 12:00:00,40.41,40.61,40.24,40.36,141146.0,38.4151,38.6053,38.2535,38.3676,141146.0
2017-12-04 12:30:00,40.34,40.63,40.09,40.58,80140.0,38.3486,38.6243,38.1109,38.5767,80140.0
2017-12-04 13:00:00,40.59,40.59,40.08,40.09,79808.0,38.5862,38.5862,38.1014,38.1109,79808.0
2017-12-04 13:30:00,40.06,40.43,40.03,40.33,74310.0,38.0824,38.4341,38.0539,38.3391,74310.0
2017-12-04 14:00:00,40.33,40.41,40.1,40.15,78844.0,38.3391,38.4151,38.1204,38.168,78844.0
2017-12-04 14:30:00,40.17,40.2,40.04,40.1,104059.0,38.187,38.2155,38.0634,38.1204,104059.0
2017-12-04 15:00:00,40.09,40.11,39.78,39.82,176615.0,38.1109,38.1299,37.8162,37.8543,176615.0
2017-12-04 15:30:00,39.81,39.98,39.71,39.72,420715.0,37.8448,38.0064,37.7497,37.7592,420715.0
2017-12-05 09:30:00,39.66,40.16,38.88,40.1,96466.0,37.7022,38.1775,36.9607,38.1204,96466.0
2017-12-05 10:00:00,40.16,40.45,39.95,40.07,80148.0,38.1775,38.4532,37.9778,38.0919,80148.0
2017-12-05 10:30:00,40.05,40.21,39.58,39.78,108135.0,38.0729,38.225,37.6261,37.8162,108135.0
2017-12-05 11:00:00,39.85,40.03,39.64,39.65,44667.0,37.8828,38.0539,37.6831,37.6927,44667.0
2017-12-05 11:30:00,39.67,39.83,39.6,39.7,42665.0,37.7117,37.8638,37.6451,37.7402,42665.0
2017-12-05 12:00:00,39.69,39.84,39.4,39.82,43703.0,37.7307,37.8733,37.455,37.8543,43703.0
2017-12-05 12:30:00,39.83,39.93,39.8,39.82,28163.0,37.8638,37.9588,37.8352,37.8543,28163.0
2017-12-05 13:00:00,39.84,40.01,39.84,39.93,30732.0,37.8733,38.0349,37.8733,37.9588,30732.0
2017-12-05 13:30:00,39.94,39.96,39.79,39.83,29164.0,37.9683,37.9873,37.8257,37.8638,29164.0
2017-12-05 14:00:00,39.83,39.88,39.59,39.68,32511.0,37.8638,37.9113,37.6356,37.7212,32511.0
2017-12-05 14:30:00,39.68,39.68,39.32,39.42,63648.0,37.7212,37.7212,37.3789,37.474,63648.0
2017-12-05 15:00:00,39.41,39.48,39.28,39.42,84021.0,37.4645,37.531,37.3409,37.474,84021.0
2017-12-05 15:30:00,39.41,39.42,39.25,39.28,202856.0,37.4645,37.474,37.3124,37.3409,202856.0
2017-12-06 09:30:00,39.28,39.54,39.01,39.4,60198.0,37.3409,37.5881,37.0842,37.455,60198.0
2017-12-06 10:00:00,39.36,39.51,39.18,39.27,32765.0,37.417,37.5596,37.2459,37.3314,32765.0
2017-12-06 10:30:00,39.29,39.82,39.26,39.74,54497.0,37.3504,37.8543,37.3219,37.7782,54497.0
2017-12-06 11:00:00,39.77,39.77,39.59,39.61,53194.0,37.8067,37.8067,37.6356,37.6546,53194.0
2017-12-06 11:30:00,39.63,39.77,39.55,39.63,45716.0,37.6736,37.8067,37.5976,37.6736,45716.0
2017-12-06 12:00:00,39.63,39.78,39.42,39.52,50978.0,37.6736,37.8162,37.474,37.5691,50978.0
2017-12-06 12:30:00,39.53,39.82,39.53,39.81,28839.0,37.5786,37.8543,37.5786,37.8448,28839.0
2017-12-06 13:00:00,39.82,39.9,39.69,39.72,54901.0,37.8543,37.9303,37.7307,37.7592,54901.0
2017-12-06 13:30:00,39.74,39.91,39.68,39.72,35171.0,37.7782,37.9398,37.7212,37.7592,35171.0
2017-12-06 14:00:00,39.71,39.72,39.41,39.42,60196.0,37.7497,37.7592,37.4645,37.474,60196.0
2017-12-06 14:30:00,39.42,39.51,39.31,39.46,63230.0,37.474,37.5596,37.3694,37.512,63230.0
2017-12-06 15:00:00,39.48,39.65,39.46,39.59,64514.0,37.531,37.6927,37.512,37.6356,64514.0
2017-12-06 15:30:00,39.59,39.61,39.44,39.51,117852.0,37.6356,37.6546,37.493,37.5596,117852.0
2017-12-07 09:30:00,39.67,40.25,39.51,40.2,130511.0,37.7117,38.263,37.5596,38.2155,130511.0
2017-12-07 10:00:00,40.23,40.75,40.16,40.69,123539.0,38.244,38.7383,38.1775,38.6813,123539.0
2017-12-07 10:30:00,40.66,41.15,40.59,41.13,95883.0,38.6528,39.1186,38.5862,39.0996,95883.0
2017-12-07 11:00:00,41.13,41.4,40.93,41.39,156738.0,39.0996,39.3563,38.9095,39.3468,156738.0
2017-12-07 11:30:00,41.38,41.59,41.24,41.26,177797.0,39.3372,39.5369,39.2042,39.2232,177797.0
2017-12-07 12:00:00,41.28,41.38,40.75,40.76,151894.0,39.2422,39.3372,38.7383,38.7479,151894.0
2017-12-07 12:30:00,40.73,40.81,40.43,40.81,111795.0,38.7193,38.7954,38.4341,38.7954,111795.0
2017-12-07 13:00:00,40.81,40.92,40.59,40.9,53964.0,38.7954,38.9,38.5862,38.8809,53964.0
2017-12-07 13:30:00,40.91,41.07,40.81,40.96,60531.0,38.8905,39.0426,38.7954,38.938,60531.0
2017-12-07 14:00:00,40.97,41.21,40.95,41.12,82377.0,38.9475,39.1756,38.9285,39.0901,82377.0
2017-12-07 14:30:00,41.1,41.42,41.03,41.42,77050.0,39.0711,39.3753,39.0045,39.3753,77050.0
2017-12-07 15:00:00,41.42,41.46,41.23,41.31,148489.0,39.3753,39.4133,39.1947,39.2707,148489.0
2017-12-07 15:30:00,41.31,41.32,40.73,40.79,561039.0,39.2707,39.2802,38.7193,38.7764,561039.0
2017-12-08 09:30:00,41.11,41.45,40.96,41.4,150645.0,39.0806,39.4038,38.938,39.3563,150645.0
2017-12-08 10:00:00,41.41,41.42,41.1,41.14,125325.0,39.3658,39.3753,39.0711,39.1091,125325.0
2017-12-08 10:30:00,41.14,41.16,40.69,40.69,137351.0,39.1091,39.1281,38.6813,38.6813,137351.0
2017-12-08 11:00:00,40.7,40.82,40.6,40.65,89277.0,38.6908,38.8049,38.5958,38.6433,89277.0
2017-12-08 11:30:00,40.66,40.9,40.64,40.84,81419.0,38.6528,38.8809,38.6338,38.8239,81419.0
2017-12-08 12:00:00,40.84,40.9,40.77,40.86,86679.0,38.8239,38.8809,38.7574,38.8429,86679.0
2017-12-08 12:30:00,40.86,40.93,40.85,40.85,46019.0,38.8429,38.9095,38.8334,38.8334,46019.0
2017-12-08 13:00:00,40.86,40.91,40.68,40.71,46252.0,38.8429,38.8905,38.6718,38.7003,46252.0
2017-12-08 13:30:00,40.71,40.83,40.71,40.8,54726.0,38.7003,38.8144,38.7003,38.7859,54726.0
2017-12-08 14:00:00,40.8,40.87,40.7,40.87,108084.0,38.7859,38.8524,38.6908,38.8524,108084.0
2017-12-08 14:30:00,40.86,40.92,40.75,40.85,87582.0,38.8429,38.9,38.7383,38.8334,87582.0
2017-12-08 15:00:00,40.87,40.88,40.71,40.77,119896.0,38.8524,38.8619,38.7003,38.7574,119896.0
2017-12-08 15:30:00,40.76,40.81,40.5,40.56,390484.0,38.7479,38.7954,38.5007,38.5577,390484.0
2017-12-11 09:30:00,40.55,41.87,40.5,41.19,329637.0,38.5482,39.8031,38.5007,39.1566,329637.0
2017-12-11 10:00:00,41.19,41.24,41.0,41.12,195227.0,39.1566,39.2042,38.976,39.0901,195227.0
2017-12-11 10:30:00,41.13,41.42,41.11,41.3,171588.0,39.0996,39.3753,39.0806,39.2612,171588.0
2017-12-11 11:00:00,41.31,41.87,41.18,41.72,197960.0,39.2707,39.8031,39.1471,39.6605,197960.0
2017-12-11 11:30:00,41.72,41.72,41.26,41.47,82410.0,39.6605,39.6605,39.2232,39.4228,82410.0
2017-12-11 12:00:00,41.48,41.59,41.4,41.45,103232.0,39.4323,39.5369,39.3563,39.4038,103232.0
2017-12-11 12:30:00,41.46,41.67,41.45,41.67,76669.0,39.4133,39.6129,39.4038,39.6129,76669.0
2017-12-11 13:00:00,41.65,41.78,41.57,41.61,143739.0,39.5939,39.7175,39.5179,39.5559,143739.0
2017-12-11 13:30:00,41.63,41.66,41.33,41.38,135205.0,39.5749,39.6034,39.2897,39.3372,135205.0
2017-12-11 14:00:00,41.36,41.51,41.36,41.43,76630.0,39.3182,39.4608,39.3182,39.3848,76630.0
2017-12-11 14:30:00,41.44,41.48,41.28,41.29,74673.0,39.3943,39.4323,39.2422,39.2517,74673.0
2017-12-11 15:00:00,41.3,41.33,41.12,41.25,145478.0,39.2612,39.2897,39.0901,39.2137,145478.0
2017-12-11 15:30:00,41.24,41.24,41.09,41.16,334479.0,39.2042,39.2042,39.0616,39.1281,334479.0
2017-12-12 09:30:00,41.33,41.8,41.15,41.39,124217.0,39.2897,39.7365,39.1186,39.3468,124217.0
2017-12-12 10:00:00,41.4,41.83,41.3,41.72,90547.0,39.3563,39.765,39.2612,39.6605,90547.0
2017-12-12 10:30:00,41.74,41.94,41.7,41.8,106688.0,39.6795,39.8696,39.6415,39.7365,106688.0
2017-12-12 11:00:00,41.81,42.21,41.81,42.12,143310.0,39.746,40.1263,39.746,40.0407,143310.0
2017-12-12 11:30:00,42.1,42.2,41.91,42.13,92233.0,40.0217,40.1168,39.8411,40.0502,92233.0
2017-12-12 12:00:00,42.13,42.13,41.86,41.86,68849.0,40.0502,40.0502,39.7936,39.7936,68849.0
2017-12-12 12:30:00,41.87,42.03,41.82,42.0,49717.0,39.8031,39.9552,39.7555,39.9266,49717.0
2017-12-12 13:00:00,42.0,42.03,41.78,41.84,58080.0,39.9266,39.9552,39.7175,39.7745,58080.0
2017-12-12 13:30:00,41.81,41.84,41.67,41.69,45750.0,39.746,39.7745,39.6129,39.6319,45750.0
2017-12-12 14:00:00,41.71,41.78,41.68,41.77,40856.0,39.651,39.7175,39.6224,39.708,40856.0
2017-12-12 14:30:00,41.79,41.79,41.65,41.73,77688.0,39.727,39.727,39.5939,39.67,77688.0
2017-12-12 15:00:00,41.72,41.73,41.57,41.66,137294.0,39.6605,39.67,39.5179,39.6034,137294.0
2017-12-12 15:30:00,41.65,41.75,41.52,41.56,302296.0,39.5939,39.689,39.4703,39.5084,302296.0
2017-12-13 09:30:00,41.69,42.78,41.69,42.5,291069.0,39.6319,40.6681,39.6319,40.402,291069.0
2017-12-13 10:00:00,42.51,42.53,42.1,42.37,115771.0,40.4115,40.4305,40.0217,40.2784,115771.0
2017-12-13 10:30:00,42.36,42.64,42.2,42.55,122852.0,40.2689,40.535,40.1168,40.4495,122852.0
2017-12-13 11:00:00,42.56,42.94,42.56,42.92,89915.0,40.459,40.8202,40.459,40.8012,89915.0
2017-12-13 11:30:00,42.92,43.32,42.85,43.2,116211.0,40.8012,41.1815,40.7347,41.0674,116211.0
2017-12-13 12:00:00,43.19,43.19,42.82,42.9,81555.0,41.0579,41.0579,40.7062,40.7822,81555.0
2017-12-13 12:30:00,42.9,42.97,42.82,42.9,78975.0,40.7822,40.8488,40.7062,40.7822,78975.0
2017-12-13 13:00:00,42.91,43.03,42.71,42.93,96847.0,40.7917,40.9058,40.6016,40.8107,96847.0
2017-12-13 13:30:00,42.92,43.01,42.82,42.91,57621.0,40.8012,40.8868,40.7062,40.7917,57621.0
2017-12-13 14:00:00,42.91,43.01,42.82,43.0,111297.0,40.7917,40.8868,40.7062,40.8773,111297.0
2017-12-13 14:30:00,42.99,43.01,42.77,42.77,121365.0,40.8678,40.8868,40.6586,40.6586,121365.0
2017-12-13 15:00:00,42.77,42.82,42.71,42.76,89263.0,40.6586,40.7062,40.6016,40.6491,89263.0
2017-12-13 15:30:00,42.76,42.85,42.63,42.7,258320.0,40.6491,40.7347,40.5255,40.5921,258320.0
2017-12-14 09:30:00,42.9,43.28,42.7,43.02,156583.0,40.7822,41.1435,40.5921,40.8963,156583.0
2017-12-14 10:00:00,43.02,43.13,42.78,42.85,92811.0,40.8963,41.0009,40.6681,40.7347,92811.0
2017-12-14 10:30:00,42.89,43.22,42.85,43.14,96521.0,40.7727,41.0864,40.7347,41.0104,96521.0
2017-12-14 11:00:00,43.12,43.15,42.61,42.99,142335.0,40.9914,41.0199,40.5065,40.8678,142335.0
2017-12-14 11:30:00,43.0,43.11,42.89,43.1,82348.0,40.8773,40.9818,40.7727,40.9723,82348.0
2017-12-14 12:00:00,43.1,43.12,42.97,43.03,43049.0,40.9723,40.9914,40.8488,40.9058,43049.0
2017-12-14 12:30:00,43.05,43.05,42.86,42.9,33260.0,40.9248,40.9248,40.7442,40.7822,33260.0
2017-12-14 13:00:00,42.87,42.93,42.64,42.72,47735.0,40.7537,40.8107,40.535,40.6111,47735.0
2017-12-14 13:30:00,42.76,42.78,42.25,42.28,115190.0,40.6491,40.6681,40.1643,40.1928,115190.0
2017-12-14 14:00:00,42.32,42.5,42.12,42.14,98037.0,40.2308,40.402,40.0407,40.0597,98037.0
2017-12-14 14:30:00,42.17,42.34,42.02,42.3,130813.0,40.0883,40.2499,39.9457,40.2118,130813.0
2017-12-14 15:00:00,42.29,42.58,42.19,42.53,140526.0,40.2023,40.478,40.1073,40.4305,140526.0
2017-12-14 15:30:00,42.53,42.71,42.52,42.55,445334.0,40.4305,40.6016,40.421,40.4495,445334.0
2017-12-15 09:30:00,42.69,43.33,42.69,43.12,327303.0,40.5826,41.191,40.5826,40.9914,327303.0
2017-12-15 10:00:00,43.15,43.54,43.15,43.36,111080.0,41.0199,41.3906,41.0199,41.2195,111080.0
2017-12-15 10:30:00,43.36,43.42,43.2,43.25,66665.0,41.2195,41.2765,41.0674,41.1149,66665.0
2017-12-15 11:00:00,43.28,43.59,43.23,43.5,71307.0,41.1435,41.4382,41.0959,41.3526,71307.0
2017-12-15 11:30:00,43.5,43.54,43.41,43.5,72592.0,41.3526,41.3906,41.267,41.3526,72592.0
2017-12-15 12:00:00,43.48,43.61,43.38,43.53,86592.0,41.3336,41.4572,41.2385,41.3811,86592.0
2017-12-15 12:30:00,43.51,43.87,43.48,43.78,91493.0,41.3621,41.7043,41.3336,41.6188,91493.0
2017-12-15 13:00:00,43.78,43.87,43.63,43.87,99849.0,41.6188,41.7043,41.4762,41.7043,99849.0
2017-12-15 13:30:00,43.85,44.03,43.74,43.93,86299.0,41.6853,41.8564,41.5807,41.7614,86299.0
2017-12-15 14:00:00,43.94,44.17,43.9,44.07,99962.0,41.7709,41.9895,41.7328,41.8945,99962.0
2017-12-15 14:30:00,44.06,44.37,44.03,44.22,210636.0,41.8849,42.1796,41.8564,42.0371,210636.0
2017-12-15 15:00:00,44.23,44.26,44.04,44.17,123162.0,42.0466,42.0751,41.8659,41.9895,123162.0
2017-12-15 15:30:00,44.15,44.18,43.87,43.92,566543.0,41.9705,41.999,41.7043,41.7519,566543.0
2017-12-18 09:30:00,44.35,45.08,44.33,45.05,244374.0,42.1606,42.8546,42.1416,42.8261,244374.0
2017-12-18 10:00:00,45.05,45.35,44.74,45.27,132175.0,42.8261,43.1113,42.5314,43.0352,132175.0
2017-12-18 10:30:00,45.24,45.7,45.21,45.7,194742.0,43.0067,43.444,42.9782,43.444,194742.0
2017-12-18 11:00:00,45.67,45.99,45.53,45.68,307280.0,43.4155,43.7197,43.2824,43.425,307280.0
2017-12-18 11:30:00,45.73,45.92,45.65,45.83,122202.0,43.4725,43.6531,43.3965,43.5676,122202.0
2017-12-18 12:00:00,45.85,45.92,45.7,45.83,161779.0,43.5866,43.6531,43.444,43.5676,161779.0
2017-12-18 12:30:00,45.82,45.9,45.45,45.57,128984.0,43.5581,43.6341,43.2063,43.3204,128984.0
2017-12-18 13:00:00,45.58,45.74,45.5,45.74,162035.0,43.3299,43.482,43.2539,43.482,162035.0
2017-12-18 13:30:00,45.73,45.79,45.6,45.6,108083.0,43.4725,43.5295,43.3489,43.3489,108083.0
2017-12-18 14:00:00,45.59,45.75,45.57,45.71,135798.0,43.3394,43.4915,43.3204,43.4535,135798.0
2017-12-18 14:30:00,45.72,45.73,45.53,45.65,122496.0,43.463,43.4725,43.2824,43.3965,122496.0
2017-12-18 15:00:00,45.64,45.65,45.3,45.5,429901.0,43.387,43.3965,43.0637,43.2539,429901.0
2017-12-18 15:30:00,45.51,45.62,45.39,45.51,516239.0,43.2634,43.3679,43.1493,43.2634,516239.0
2017-12-19 09:30:00,45.52,46.32,45.07,45.23,230482.0,43.2729,44.0334,42.8451,42.9972,230482.0
2017-12-19 10:00:00,45.23,45.4,44.98,45.18,106464.0,42.9972,43.1588,42.7595,42.9497,106464.0
2017-12-19 10:30:00,45.21,45.35,45.04,45.23,67871.0,42.9782,43.1113,42.8166,42.9972,67871.0
2017-12-19 11:00:00,45.2,45.37,44.98,45.22,73843.0,42.9687,43.1303,42.7595,42.9877,73843.0
2017-12-19 11:30:00,45.24,45.37,45.21,45.32,49781.0,43.0067,43.1303,42.9782,43.0827,49781.0
2017-12-19 12:00:00,45.32,45.36,44.87,45.02,124407.0,43.0827,43.1208,42.655,42.7976,124407.0
2017-12-19 12:30:00,45.01,45.01,44.66,44.94,63643.0,42.7881,42.7881,42.4553,42.7215,63643.0
2017-12-19 13:00:00,44.94,45.02,44.64,44.68,60022.0,42.7215,42.7976,42.4363,42.4743,60022.0
2017-12-19 13:30:00,44.7,44.93,44.52,44.59,120056.0,42.4934,42.712,42.3222,42.3888,120056.0
2017-12-19 14:00:00,44.59,44.8,44.42,44.75,94435.0,42.3888,42.5884,42.2272,42.5409,94435.0
2017-12-19 14:30:00,44.74,44.77,44.43,44.45,109736.0,42.5314,42.5599,42.2367,42.2557,109736.0
2017-12-19 15:00:00,44.45,44.72,44.43,44.45,217602.0,42.2557,42.5124,42.2367,42.2557,217602.0
2017-12-19 15:30:00,44.46,44.62,44.31,44.34,429632.0,42.2652,42.4173,42.1226,42.1511,429632.0
2017-12-20 09:30:00,44.86,44.86,44.14,44.44,100166.0,42.6455,42.6455,41.961,42.2462,100166.0
2017-12-20 10:00:00,44.49,44.65,44.21,44.34,85273.0,42.2937,42.4458,42.0275,42.1511,85273.0
2017-12-20 10:30:00,44.35,44.52,44.27,44.44,72286.0,42.1606,42.3222,42.0846,42.2462,72286.0
2017-12-20 11:00:00,44.47,44.85,44.43,44.65,66994.0,42.2747,42.636,42.2367,42.4458,66994.0
2017-12-20 11:30:00,44.65,44.73,44.52,44.58,51278.0,42.4458,42.5219,42.3222,42.3793,51278.0
2017-12-20 12:00:00,44.59,44.67,44.4,44.46,48601.0,42.3888,42.4648,42.2082,42.2652,48601.0
2017-12-20 12:30:00,44.45,44.57,44.4,44.55,43291.0,42.2557,42.3698,42.2082,42.3508,43291.0
2017-12-20 13:00:00,44.57,44.6,44.45,44.49,31601.0,42.3698,42.3983,42.2557,42.2937,31601.0
2017-12-20 13:30:00,44.53,44.55,44.41,44.5,51374.0,42.3317,42.3508,42.2177,42.3032,51374.0
2017-12-20 14:00:00,44.5,44.5,44.32,44.34,54051.0,42.3032,42.3032,42.1321,42.1511,54051.0
2017-12-20 14:30:00,44.33,44.51,44.31,44.45,64039.0,42.1416,42.3127,42.1226,42.2557,64039.0
2017-12-20 15:00:00,44.43,44.51,44.38,44.41,84173.0,42.2367,42.3127,42.1892,42.2177,84173.0
2017-12-20 15:30:00,44.4,44.46,44.21,44.27,286070.0,42.2082,42.2652,42.0275,42.0846,286070.0
2017-12-21 09:30:00,44.14,44.55,44.02,44.42,65949.0,41.961,42.3508,41.8469,42.2272,65949.0
2017-12-21 10:00:00,44.39,44.75,44.38,44.6,86728.0,42.1987,42.5409,42.1892,42.3983,86728.0
2017-12-21 10:30:00,44.61,44.67,44.3,44.34,37197.0,42.4078,42.4648,42.1131,42.1511,37197.0
2017-12-21 11:00:00,44.35,44.72,44.35,44.61,80674.0,42.1606,42.5124,42.1606,42.4078,80674.0
2017-12-21 11:30:00,44.6,44.68,44.6,44.64,28722.0,42.3983,42.4743,42.3983,42.4363,28722.0
2017-12-21 12:00:00,44.63,44.63,44.44,44.52,39253.0,42.4268,42.4268,42.2462,42.3222,39253.0
2017-12-21 12:30:00,44.53,44.63,44.52,44.6,21622.0,42.3317,42.4268,42.3222,42.3983,21622.0
2017-12-21 13:00:00,44.63,44.8,44.6,44.79,58066.0,42.4268,42.5884,42.3983,42.5789,58066.0
2017-12-21 13:30:00,44.76,44.81,44.68,44.74,56642.0,42.5504,42.5979,42.4743,42.5314,56642.0
2017-12-21 14:00:00,44.73,44.82,44.69,44.7,40933.0,42.5219,42.6074,42.4838,42.4934,40933.0
2017-12-21 14:30:00,44.7,44.74,44.66,44.73,97284.0,42.4934,42.5314,42.4553,42.5219,97284.0
2017-12-21 15:00:00,44.72,44.73,44.64,44.71,110544.0,42.5124,42.5219,42.4363,42.5029,110544.0
2017-12-21 15:30:00,44.71,44.88,44.7,44.73,200995.0,42.5029,42.6645,42.4934,42.5219,200995.0
2017-12-22 09:30:00,44.8,44.95,44.32,44.71,122071.0,42.5884,42.731,42.1321,42.5029,122071.0
2017-12-22 10:00:00,44.7,44.93,44.43,44.85,86679.0,42.4934,42.712,42.2367,42.636,86679.0
2017-12-22 10:30:00,44.84,45.19,44.82,44.84,60648.0,42.6264,42.9592,42.6074,42.6264,60648.0
2017-12-22 11:00:00,44.88,44.89,44.62,44.68,49145.0,42.6645,42.674,42.4173,42.4743,49145.0
2017-12-22 11:30:00,44.65,44.98,44.62,44.98,77641.0,42.4458,42.7595,42.4173,42.7595,77641.0
2017-12-22 12:00:00,44.99,45.0,44.78,44.8,18315.0,42.769,42.7785,42.5694,42.5884,18315.0
2017-12-22 12:30:00,44.79,44.91,44.78,44.89,22313.0,42.5789,42.693,42.5694,42.674,22313.0
2017-12-22 13:00:00,44.9,45.03,44.9,44.95,16670.0,42.6835,42.8071,42.6835,42.731,16670.0
2017-12-22 13:30:00,44.96,44.99,44.87,44.95,32768.0,42.7405,42.769,42.655,42.731,32768.0
2017-12-22 14:00:00,44.93,44.96,44.86,44.9,37341.0,42.712,42.7405,42.6455,42.6835,37341.0
2017-12-22 14:30:00,44.9,45.08,44.87,45.07,33436.0,42.6835,42.8546,42.655,42.8451,33436.0
2017-12-22 15:00:00,45.08,45.1,44.98,45.07,54522.0,42.8546,42.8736,42.7595,42.8451,54522.0
2017-12-22 15:30:00,45.08,45.17,45.01,45.16,201941.0,42.8546,42.9402,42.7881,42.9306,201941.0
2017-12-26 09:30:00,44.43,45.58,44.43,45.33,49281.0,42.2367,43.3299,42.2367,43.0923,49281.0
2017-12-26 10:00:00,45.34,45.39,45.07,45.1,46079.0,43.1018,43.1493,42.8451,42.8736,46079.0
2017-12-26 10:30:00,45.05,45.05,44.62,44.69,72927.0,42.8261,42.8261,42.4173,42.4838,72927.0
2017-12-26 11:00:00,44.65,44.83,44.57,44.72,50135.0,42.4458,42.6169,42.3698,42.5124,50135.0
2017-12-26 11:30:00,44.73,44.77,44.57,44.72,49307.0,42.5219,42.5599,42.3698,42.5124,49307.0
2017-12-26 12:00:00,44.7,44.79,44.43,44.59,63913.0,42.4934,42.5789,42.2367,42.3888,63913.0
2017-12-26 12:30:00,44.59,44.79,44.49,44.71,61422.0,42.3888,42.5789,42.2937,42.5029,61422.0
2017-12-26 13:00:00,44.71,44.85,44.7,44.78,44363.0,42.5029,42.636,42.4934,42.5694,44363.0
2017-12-26 13:30:00,44.79,44.82,44.6,44.61,33780.0,42.5789,42.6074,42.3983,42.4078,33780.0
2017-12-26 14:00:00,44.6,44.65,44.52,44.61,33990.0,42.3983,42.4458,42.3222,42.4078,33990.0
2017-12-26 14:30:00,44.61,44.72,44.61,44.65,23911.0,42.4078,42.5124,42.4078,42.4458,23911.0
2017-12-26 15:00:00,44.64,44.75,44.64,44.68,49703.0,42.4363,42.5409,42.4363,42.4743,49703.0
2017-12-26 15:30:00,44.66,44.89,44.63,44.72,347621.0,42.4553,42.674,42.4268,42.5124,347621.0
2017-12-27 09:30:00,44.89,45.41,44.6,45.04,222545.0,42.674,43.1683,42.3983,42.8166,222545.0
2017-12-27 10:00:00,45.16,45.34,44.95,45.02,49195.0,42.9306,43.1018,42.731,42.7976,49195.0
2017-12-27 10:30:00,45.0,45.16,44.94,44.99,71170.0,42.7785,42.9306,42.7215,42.769,71170.0
2017-12-27 11:00:00,44.99,45.08,44.79,44.94,90953.0,42.769,42.8546,42.5789,42.7215,90953.0
2017-12-27 11:30:00,44.95,45.01,44.82,44.94,108667.0,42.731,42.7881,42.6074,42.7215,108667.0
2017-12-27 12:00:00,44.91,45.07,44.85,44.93,24207.0,42.693,42.8451,42.636,42.712,24207.0
2017-12-27 12:30:00,44.94,45.01,44.89,44.95,35316.0,42.7215,42.7881,42.674,42.731,35316.0
2017-12-27 13:00:00,44.94,44.98,44.81,44.93,32036.0,42.7215,42.7595,42.5979,42.712,32036.0
2017-12-27 13:30:00,44.93,44.97,44.89,44.89,28239.0,42.712,42.75,42.674,42.674,28239.0
2017-12-27 14:00:00,44.89,44.95,44.83,44.95,29550.0,42.674,42.731,42.6169,42.731,29550.0
2017-12-27 14:30:00,44.95,44.95,44.8,44.83,73428.0,42.731,42.731,42.5884,42.6169,73428.0
2017-12-27 15:00:00,44.85,44.86,44.49,44.5,210079.0,42.636,42.6455,42.2937,42.3032,210079.0
2017-12-27 15:30:00,44.51,44.57,44.4,44.47,399459.0,42.3127,42.3698,42.2082,42.2747,399459.0
2017-12-28 09:30:00,44.43,44.71,44.35,44.4,65968.0,42.2367,42.5029,42.1606,42.2082,65968.0
2017-12-28 10:00:00,44.44,44.44,44.06,44.09,83239.0,42.2462,42.2462,41.8849,41.9135,83239.0
2017-12-28 10:30:00,44.11,44.26,43.77,44.26,104594.0,41.9325,42.0751,41.6093,42.0751,104594.0
2017-12-28 11:00:00,44.26,44.42,44.09,44.16,78344.0,42.0751,42.2272,41.9135,41.98,78344.0
2017-12-28 11:30:00,44.18,44.29,44.14,44.15,35830.0,41.999,42.1036,41.961,41.9705,35830.0
2017-12-28 12:00:00,44.14,44.34,44.13,44.28,40407.0,41.961,42.1511,41.9515,42.0941,40407.0
2017-12-28 12:30:00,44.3,44.34,44.21,44.31,21990.0,42.1131,42.1511,42.0275,42.1226,21990.0
2017-12-28 13:00:00,44.33,44.33,44.26,44.29,41244.0,42.1416,42.1416,42.0751,42.1036,41244.0
2017-12-28 13:30:00,44.3,44.39,44.26,44.34,78383.0,42.1131,42.1987,42.0751,42.1511,78383.0
2017-12-28 14:00:00,44.39,44.51,44.39,44.43,50730.0,42.1987,42.3127,42.1987,42.2367,50730.0
2017-12-28 14:30:00,44.42,44.42,44.31,44.34,62849.0,42.2272,42.2272,42.1226,42.1511,62849.0
2017-12-28 15:00:00,44.34,44.5,44.33,44.5,100158.0,42.1511,42.3032,42.1416,42.3032,100158.0
2017-12-28 15:30:00,44.49,44.52,44.44,44.49,188146.0,42.2937,42.3222,42.2462,42.2937,188146.0
2017-12-29 09:30:00,44.66,45.01,44.57,44.61,78222.0,42.4553,42.7881,42.3698,42.4078,78222.0
2017-12-29 10:00:00,44.62,44.76,44.3,44.49,43618.0,42.4173,42.5504,42.1131,42.2937,43618.0
2017-12-29 10:30:00,44.5,44.65,44.46,44.55,38983.0,42.3032,42.4458,42.2652,42.3508,38983.0
2017-12-29 11:00:00,44.56,44.7,44.46,44.59,33245.0,42.3603,42.4934,42.2652,42.3888,33245.0
2017-12-29 11:30:00,44.59,44.72,44.53,44.69,31174.0,42.3888,42.5124,42.3317,42.4838,31174.0
2017-12-29 12:00:00,44.69,44.72,44.49,44.54,27270.0,42.4838,42.5124,42.2937,42.3413,27270.0
2017-12-29 12:30:00,44.57,44.63,44.46,44.47,29875.0,42.3698,42.4268,42.2652,42.2747,29875.0
2017-12-29 13:00:00,44.49,44.63,44.41,44.57,29068.0,42.2937,42.4268,42.2177,42.3698,29068.0
2017-12-29 13:30:00,44.56,44.57,44.46,44.5,29804.0,42.3603,42.3698,42.2652,42.3032,29804.0
2017-12-29 14:00:00,44.51,44.55,44.46,44.5,31696.0,42.3127,42.3508,42.2652,42.3032,31696.0
2017-12-29 14:30:00,44.51,44.56,44.37,44.45,43096.0,42.3127,42.3603,42.1796,42.2557,43096.0
2017-12-29 15:00:00,44.43,44.46,44.31,44.38,51379.0,42.2367,42.2652,42.1226,42.1892,51379.0
2017-12-29 15:30:00,44.37,44.38,43.8,43.88,283670.0,42.1796,42.1892,41.6378,41.7138,283670.0
2018-01-02 09:30:00,43.97,44.08,43.56,43.81,80596.0,41.7994,41.904,41.4096,41.6473,80596.0
2018-01-02 10:00:00,43.86,44.33,43.77,44.1,90862.0,41.6948,42.1416,41.6093,41.923,90862.0
2018-01-02 10:30:00,44.11,44.45,44.1,44.35,47236.0,41.9325,42.2557,41.923,42.1606,47236.0
2018-01-02 11:00:00,44.34,44.44,44.19,44.25,70171.0,42.1511,42.2462,42.0085,42.0656,70171.0
2018-01-02 11:30:00,44.22,44.47,44.09,44.45,56212.0,42.0371,42.2747,41.9135,42.2557,56212.0
2018-01-02 12:00:00,44.44,44.67,44.44,44.61,61303.0,42.2462,42.4648,42.2462,42.4078,61303.0
2018-01-02 12:30:00,44.59,44.62,44.44,44.49,44024.0,42.3888,42.4173,42.2462,42.2937,44024.0
2018-01-02 13:00:00,44.5,44.51,44.36,44.42,28445.0,42.3032,42.3127,42.1701,42.2272,28445.0
2018-01-02 13:30:00,44.43,44.63,44.4,44.63,57869.0,42.2367,42.4268,42.2082,42.4268,57869.0
2018-01-02 14:00:00,44.63,44.68,44.38,44.42,50925.0,42.4268,42.4743,42.1892,42.2272,50925.0
2018-01-02 14:30:00,44.42,44.44,44.24,44.35,61733.0,42.2272,42.2462,42.0561,42.1606,61733.0
2018-01-02 15:00:00,44.35,44.44,44.23,44.37,59441.0,42.1606,42.2462,42.0466,42.1796,59441.0
2018-01-02 15:30:00,44.36,44.46,44.28,44.43,313059.0,42.1701,42.2652,42.0941,42.2367,313059.0
2018-01-03 09:30:00,44.38,44.6,43.86,44.03,65321.0,42.1892,42.3983,41.6948,41.8564,65321.0
2018-01-03 10:00:00,44.04,44.47,44.04,44.34,66619.0,41.8659,42.2747,41.8659,42.1511,66619.0
2018-01-03 10:30:00,44.33,44.33,43.76,43.9,81630.0,42.1416,42.1416,41.5998,41.7328,81630.0
2018-01-03 11:00:00,43.91,44.08,43.77,43.82,47614.0,41.7424,41.904,41.6093,41.6568,47614.0
2018-01-03 11:30:00,43.83,43.92,43.75,43.76,74427.0,41.6663,41.7519,41.5903,41.5998,74427.0
2018-01-03 12:00:00,43.79,43.93,43.78,43.82,32653.0,41.6283,41.7614,41.6188,41.6568,32653.0
2018-01-03 12:30:00,43.82,44.07,43.82,43.97,87176.0,41.6568,41.8945,41.6568,41.7994,87176.0
2018-01-03 13:00:00,43.97,44.0,43.84,43.88,40206.0,41.7994,41.8279,41.6758,41.7138,40206.0
2018-01-03 13:30:00,43.91,43.94,43.82,43.86,34871.0,41.7424,41.7709,41.6568,41.6948,34871.0
2018-01-03 14:00:00,43.85,43.96,43.84,43.9,46664.0,41.6853,41.7899,41.6758,41.7328,46664.0
2018-01-03 14:30:00,43.9,44.15,43.9,44.09,98463.0,41.7328,41.9705,41.7328,41.9135,98463.0
2018-01-03 15:00:00,44.09,44.1,43.85,43.9,101861.0,41.9135,41.923,41.6853,41.7328,101861.0
2018-01-03 15:30:00,43.9,43.95,43.79,43.82,253836.0,41.7328,41.7804,41.6283,41.6568,253836.0
2018-01-04 09:30:00,44.0,44.42,43.56,44.16,75469.0,41.8279,42.2272,41.4096,41.98,75469.0
2018-01-04 10:00:00,44.15,44.17,43.5,43.54,67330.0,41.9705,41.9895,41.3526,41.3906,67330.0
2018-01-04 10:30:00,43.53,43.72,43.39,43.57,80842.0,41.3811,41.5617,41.248,41.4191,80842.0
2018-01-04 11:00:00,43.55,43.62,43.33,43.39,59252.0,41.4001,41.4667,41.191,41.248,59252.0
2018-01-04 11:30:00,43.39,43.44,43.31,43.34,42541.0,41.248,41.2956,41.172,41.2005,42541.0
2018-01-04 12:00:00,43.34,43.55,43.33,43.54,34793.0,41.2005,41.4001,41.191,41.3906,34793.0
2018-01-04 12:30:00,43.53,43.73,43.43,43.61,55932.0,41.3811,41.5712,41.286,41.4572,55932.0
2018-01-04 13:00:00,43.62,43.64,43.44,43.53,33028.0,41.4667,41.4857,41.2956,41.3811,33028.0
2018-01-04 13:30:00,43.54,43.63,43.47,43.61,51853.0,41.3906,41.4762,41.3241,41.4572,51853.0
2018-01-04 14:00:00,43.62,43.66,43.47,43.53,58185.0,41.4667,41.5047,41.3241,41.3811,58185.0
2018-01-04 14:30:00,43.52,43.61,43.46,43.57,63705.0,41.3716,41.4572,41.3146,41.4191,63705.0
2018-01-04 15:00:00,43.58,43.67,43.49,43.66,98461.0,41.4286,41.5142,41.3431,41.5047,98461.0
2018-01-04 15:30:00,43.66,43.67,43.51,43.52,187510.0,41.5047,41.5142,41.3621,41.3716,187510.0
2018-01-05 09:30:00,43.7,43.99,43.43,43.9,66633.0,41.5427,41.8184,41.286,41.7328,66633.0
2018-01-05 10:00:00,43.93,43.95,43.68,43.85,38792.0,41.7614,41.7804,41.5237,41.6853,38792.0
2018-01-05 10:30:00,43.84,44.06,43.79,43.98,50771.0,41.6758,41.8849,41.6283,41.8089,50771.0
2018-01-05 11:00:00,44.0,44.16,43.99,44.09,67888.0,41.8279,41.98,41.8184,41.9135,67888.0
2018-01-05 11:30:00,44.08,44.1,43.97,44.04,43531.0,41.904,41.923,41.7994,41.8659,43531.0
2018-01-05 12:00:00,44.04,44.27,44.03,44.27,55655.0,41.8659,42.0846,41.8564,42.0846,55655.0
2018-01-05 12:30:00,44.27,44.34,44.07,44.28,63273.0,42.0846,42.1511,41.8945,42.0941,63273.0
2018-01-05 13:00:00,44.27,44.34,44.16,44.23,35021.0,42.0846,42.1511,41.98,42.0466,35021.0
2018-01-05 13:30:00,44.22,44.38,44.17,44.37,41691.0,42.0371,42.1892,41.9895,42.1796,41691.0
2018-01-05 14:00:00,44.39,44.61,44.37,44.46,77775.0,42.1987,42.4078,42.1796,42.2652,77775.0
2018-01-05 14:30:00,44.47,44.5,44.33,44.38,67558.0,42.2747,42.3032,42.1416,42.1892,67558.0
2018-01-05 15:00:00,44.38,44.48,44.34,44.38,63595.0,42.1892,42.2842,42.1511,42.1892,63595.0
2018-01-05 15:30:00,44.39,44.5,44.34,44.46,159958.0,42.1987,42.3032,42.1511,42.2652,159958.0
2018-01-08 09:30:00,44.45,44.45,43.77,43.98,117550.0,42.2557,42.2557,41.6093,41.8089,117550.0
2018-01-08 10:00:00,44.0,44.53,43.75,44.51,109869.0,41.8279,42.3317,41.5903,42.3127,109869.0
2018-01-08 10:30:00,44.51,44.57,44.09,44.14,51455.0,42.3127,42.3698,41.9135,41.961,51455.0
2018-01-08 11:00:00,44.15,44.34,44.11,44.21,97827.0,41.9705,42.1511,41.9325,42.0275,97827.0
2018-01-08 11:30:00,44.21,44.43,44.15,44.33,138626.0,42.0275,42.2367,41.9705,42.1416,138626.0
2018-01-08 12:00:00,44.35,44.78,44.34,44.76,39988.0,42.1606,42.5694,42.1511,42.5504,39988.0
2018-01-08 12:30:00,44.78,44.78,44.54,44.57,19354.0,42.5694,42.5694,42.3413,42.3698,19354.0
2018-01-08 13:00:00,44.58,44.84,44.57,44.81,76286.0,42.3793,42.6264,42.3698,42.5979,76286.0
2018-01-08 13:30:00,44.8,44.87,44.73,44.87,49689.0,42.5884,42.655,42.5219,42.655,49689.0
2018-01-08 14:00:00,44.84,44.97,44.83,44.96,60869.0,42.6264,42.75,42.6169,42.7405,60869.0
2018-01-08 14:30:00,44.97,44.98,44.85,44.9,46848.0,42.75,42.7595,42.636,42.6835,46848.0
2018-01-08 15:00:00,44.91,44.95,44.81,44.93,88422.0,42.693,42.731,42.5979,42.712,88422.0
2018-01-08 15:30:00,44.92,44.93,44.84,44.9,236004.0,42.7025,42.712,42.6264,42.6835,236004.0
2018-01-09 09:30:00,45.17,45.47,44.93,44.98,86439.0,42.9402,43.2253,42.712,42.7595,86439.0
2018-01-09 10:00:00,44.86,45.01,44.76,44.91,172310.0,42.6455,42.7881,42.5504,42.693,172310.0
2018-01-09 10:30:00,44.88,44.88,44.43,44.56,63206.0,42.6645,42.6645,42.2367,42.3603,63206.0
2018-01-09 11:00:00,44.55,44.8,44.54,44.75,73150.0,42.3508,42.5884,42.3413,42.5409,73150.0
2018-01-09 11:30:00,44.76,44.95,44.6,44.84,51033.0,42.5504,42.731,42.3983,42.6264,51033.0
2018-01-09 12:00:00,44.8,44.85,44.68,44.78,101498.0,42.5884,42.636,42.4743,42.5694,101498.0
2018-01-09 12:30:00,44.76,44.76,44.56,44.58,62109.0,42.5504,42.5504,42.3603,42.3793,62109.0
2018-01-09 13:00:00,44.58,44.65,44.34,44.36,42143.0,42.3793,42.4458,42.1511,42.1701,42143.0
2018-01-09 13:30:00,44.36,44.47,44.29,44.34,48253.0,42.1701,42.2747,42.1036,42.1511,48253.0
2018-01-09 14:00:00,44.35,44.36,44.25,44.31,25127.0,42.1606,42.1701,42.0656,42.1226,25127.0
2018-01-09 14:30:00,44.29,44.37,44.21,44.37,34733.0,42.1036,42.1796,42.0275,42.1796,34733.0
2018-01-09 15:00:00,44.36,44.49,44.32,44.36,69649.0,42.1701,42.2937,42.1321,42.1701,69649.0
2018-01-09 15:30:00,44.36,44.44,44.28,44.39,224456.0,42.1701,42.2462,42.0941,42.1987,224456.0
2018-01-10 09:30:00,44.06,44.57,43.93,44.57,138744.0,41.8849,42.3698,41.7614,42.3698,138744.0
2018-01-10 10:00:00,44.52,44.82,44.35,44.51,52969.0,42.3222,42.6074,42.1606,42.3127,52969.0
2018-01-10 10:30:00,44.51,44.84,44.51,44.68,34750.0,42.3127,42.6264,42.3127,42.4743,34750.0
2018-01-10 11:00:00,44.69,44.75,44.44,44.5,46580.0,42.4838,42.5409,42.2462,42.3032,46580.0
2018-01-10 11:30:00,44.5,44.82,44.5,44.81,47583.0,42.3032,42.6074,42.3032,42.5979,47583.0
2018-01-10 12:00:00,44.82,45.0,44.8,44.95,38790.0,42.6074,42.7785,42.5884,42.731,38790.0
2018-01-10 12:30:00,44.97,45.34,44.96,45.27,79455.0,42.75,43.1018,42.7405,43.0352,79455.0
2018-01-10 13:00:00,45.27,45.45,45.01,45.12,84127.0,43.0352,43.2063,42.7881,42.8926,84127.0
2018-01-10 13:30:00,45.14,45.2,45.06,45.06,20720.0,42.9116,42.9687,42.8356,42.8356,20720.0
2018-01-10 14:00:00,45.1,45.15,44.84,44.89,36104.0,42.8736,42.9211,42.6264,42.674,36104.0
2018-01-10 14:30:00,44.89,44.94,44.77,44.79,27550.0,42.674,42.7215,42.5599,42.5789,27550.0
2018-01-10 15:00:00,44.79,44.87,44.75,44.84,44272.0,42.5789,42.655,42.5409,42.6264,44272.0
2018-01-10 15:30:00,44.83,44.94,44.83,44.9,151166.0,42.6169,42.7215,42.6169,42.6835,151166.0
2018-01-11 09:30:00,44.95,45.54,44.95,45.35,94080.0,42.731,43.2919,42.731,43.1113,94080.0
2018-01-11 10:00:00,45.36,45.62,45.31,45.42,105876.0,43.1208,43.3679,43.0732,43.1778,105876.0
2018-01-11 10:30:00,45.43,46.4,45.42,46.34,162261.0,43.1873,44.1094,43.1778,44.0524,162261.0
2018-01-11 11:00:00,46.34,46.74,46.19,46.72,299021.0,44.0524,44.4326,43.9098,44.4136,299021.0
2018-01-11 11:30:00,46.72,47.3,46.65,47.17,258777.0,44.4136,44.965,44.3471,44.8414,258777.0
2018-01-11 12:00:00,47.21,47.32,46.86,47.07,140013.0,44.8794,44.984,44.5467,44.7464,140013.0
2018-01-11 12:30:00,47.09,47.12,46.69,46.84,79660.0,44.7654,44.7939,44.3851,44.5277,79660.0
2018-01-11 13:00:00,46.85,46.9,46.59,46.84,79727.0,44.5372,44.5848,44.2901,44.5277,79727.0
2018-01-11 13:30:00,46.84,47.36,46.8,47.35,265412.0,44.5277,45.022,44.4897,45.0125,265412.0
2018-01-11 14:00:00,47.35,47.99,47.05,47.97,334671.0,45.0125,45.6209,44.7273,45.6019,334671.0
2018-01-11 14:30:00,47.98,48.12,47.86,47.9,249361.0,45.6114,45.7445,45.4974,45.5354,249361.0
2018-01-11 15:00:00,47.9,48.0,47.8,47.97,169413.0,45.5354,45.6304,45.4403,45.6019,169413.0
2018-01-11 15:30:00,47.98,48.07,47.9,47.99,493400.0,45.6114,45.697,45.5354,45.6209,493400.0
2018-01-12 09:30:00,48.01,48.99,48.01,48.95,219273.0,45.64,46.5716,45.64,46.5336,219273.0
2018-01-12 10:00:00,48.94,49.22,48.5,49.12,268426.0,46.524,46.7902,46.1058,46.6952,268426.0
2018-01-12 10:30:00,49.1,49.41,48.67,48.81,213598.0,46.6761,46.9708,46.2674,46.4005,213598.0
2018-01-12 11:00:00,48.79,48.92,48.62,48.92,262799.0,46.3814,46.505,46.2198,46.505,262799.0
2018-01-12 11:30:00,48.92,49.12,48.91,49.0,138501.0,46.505,46.6952,46.4955,46.5811,138501.0
2018-01-12 12:00:00,49.0,49.02,48.68,48.85,107141.0,46.5811,46.6001,46.2769,46.4385,107141.0
2018-01-12 12:30:00,48.84,49.1,48.66,48.99,69523.0,46.429,46.6761,46.2579,46.5716,69523.0
2018-01-12 13:00:00,48.96,49.06,48.71,48.72,90062.0,46.5431,46.6381,46.3054,46.3149,90062.0
2018-01-12 13:30:00,48.71,48.76,48.62,48.75,92606.0,46.3054,46.3529,46.2198,46.3434,92606.0
2018-01-12 14:00:00,48.72,48.9,48.71,48.88,57575.0,46.3149,46.486,46.3054,46.467,57575.0
2018-01-12 14:30:00,48.88,48.88,48.57,48.64,97335.0,46.467,46.467,46.1723,46.2389,97335.0
2018-01-12 15:00:00,48.65,49.06,48.59,49.05,118929.0,46.2484,46.6381,46.1913,46.6286,118929.0
2018-01-12 15:30:00,49.05,49.23,48.97,49.13,396247.0,46.6286,46.7997,46.5526,46.7047,396247.0
2018-01-16 09:30:00,48.86,49.13,45.93,46.43,934975.0,46.448,46.7047,43.6626,44.138,934975.0
2018-01-16 10:00:00,46.4,46.66,45.78,46.02,619303.0,44.1094,44.3566,43.52,43.7482,619303.0
2018-01-16 10:30:00,46.01,46.16,45.11,45.21,640874.0,43.7387,43.8813,42.8831,42.9782,640874.0
2018-01-16 11:00:00,45.21,45.29,44.15,44.19,524045.0,42.9782,43.0542,41.9705,42.0085,524045.0
2018-01-16 11:30:00,44.22,44.45,43.42,43.52,536426.0,42.0371,42.2557,41.2765,41.3716,536426.0
2018-01-16 12:00:00,43.48,43.78,43.19,43.63,310002.0,41.3336,41.6188,41.0579,41.4762,310002.0
2018-01-16 12:30:00,43.61,43.71,43.32,43.46,218243.0,41.4572,41.5522,41.1815,41.3146,218243.0
2018-01-16 13:00:00,43.46,43.61,43.09,43.53,201422.0,41.3146,41.4572,40.9628,41.3811,201422.0
2018-01-16 13:30:00,43.51,43.78,43.47,43.48,165289.0,41.3621,41.6188,41.3241,41.3336,165289.0
2018-01-16 14:00:00,43.48,43.55,43.0,43.0,269070.0,41.3336,41.4001,40.8773,40.8773,269070.0
2018-01-16 14:30:00,43.0,43.01,42.11,42.4,444440.0,40.8773,40.8868,40.0312,40.3069,444440.0
2018-01-16 15:00:00,42.41,43.28,42.39,43.08,476261.0,40.3164,41.1435,40.2974,40.9533,476261.0
2018-01-16 15:30:00,43.08,43.08,42.29,42.5,1002420.0,40.9533,40.9533,40.2023,40.402,1002420.0
2018-01-17 09:30:00,42.66,43.08,42.13,42.13,155884.0,40.5541,40.9533,40.0502,40.0502,155884.0
2018-01-17 10:00:00,42.16,43.47,42.16,43.09,177033.0,40.0787,41.3241,40.0787,40.9628,177033.0
2018-01-17 10:30:00,43.1,44.08,43.06,43.47,226859.0,40.9723,41.904,40.9343,41.3241,226859.0
2018-01-17 11:00:00,43.51,43.74,43.28,43.65,104464.0,41.3621,41.5807,41.1435,41.4952,104464.0
2018-01-17 11:30:00,43.65,43.73,43.25,43.27,78516.0,41.4952,41.5712,41.1149,41.1339,78516.0
2018-01-17 12:00:00,43.29,43.42,43.06,43.06,59692.0,41.153,41.2765,40.9343,40.9343,59692.0
2018-01-17 12:30:00,43.03,43.07,42.56,42.58,77232.0,40.9058,40.9438,40.459,40.478,77232.0
2018-01-17 13:00:00,42.57,42.62,42.39,42.55,89634.0,40.4685,40.516,40.2974,40.4495,89634.0
2018-01-17 13:30:00,42.56,42.76,42.26,42.37,100671.0,40.459,40.6491,40.1738,40.2784,100671.0
2018-01-17 14:00:00,42.36,42.41,42.21,42.21,107287.0,40.2689,40.3164,40.1263,40.1263,107287.0
2018-01-17 14:30:00,42.21,42.97,42.14,42.94,158413.0,40.1263,40.8488,40.0597,40.8202,158413.0
2018-01-17 15:00:00,42.91,43.04,42.77,42.83,147622.0,40.7917,40.9153,40.6586,40.7157,147622.0
2018-01-17 15:30:00,42.83,43.06,42.77,42.91,424402.0,40.7157,40.9343,40.6586,40.7917,424402.0
2018-01-18 09:30:00,43.24,44.56,42.99,44.56,261403.0,41.1054,42.3603,40.8678,42.3603,261403.0
2018-01-18 10:00:00,44.5,44.85,44.17,44.38,224109.0,42.3032,42.636,41.9895,42.1892,224109.0
2018-01-18 10:30:00,44.4,44.81,44.3,44.57,141671.0,42.2082,42.5979,42.1131,42.3698,141671.0
2018-01-18 11:00:00,44.57,44.68,44.17,44.27,73863.0,42.3698,42.4743,41.9895,42.0846,73863.0
2018-01-18 11:30:00,44.32,44.42,43.88,44.04,57850.0,42.1321,42.2272,41.7138,41.8659,57850.0
2018-01-18 12:00:00,44.04,44.25,43.89,43.9,36378.0,41.8659,42.0656,41.7233,41.7328,36378.0
2018-01-18 12:30:00,43.9,43.9,43.59,43.59,46224.0,41.7328,41.7328,41.4382,41.4382,46224.0
2018-01-18 13:00:00,43.58,43.67,43.46,43.59,47864.0,41.4286,41.5142,41.3146,41.4382,47864.0
2018-01-18 13:30:00,43.56,43.82,43.44,43.8,46056.0,41.4096,41.6568,41.2956,41.6378,46056.0
2018-01-18 14:00:00,43.77,43.87,43.65,43.85,40588.0,41.6093,41.7043,41.4952,41.6853,40588.0
2018-01-18 14:30:00,43.85,43.85,43.75,43.77,46235.0,41.6853,41.6853,41.5903,41.6093,46235.0
2018-01-18 15:00:00,43.75,43.79,43.59,43.66,85065.0,41.5903,41.6283,41.4382,41.5047,85065.0
2018-01-18 15:30:00,43.67,43.67,43.28,43.36,189959.0,41.5142,41.5142,41.1435,41.2195,189959.0
2018-01-19 09:30:00,43.18,43.7,43.03,43.62,91756.0,41.0484,41.5427,40.9058,41.4667,91756.0
2018-01-19 10:00:00,43.57,44.19,43.52,44.17,121130.0,41.4191,42.0085,41.3716,41.9895,121130.0
2018-01-19 10:30:00,44.17,45.18,44.07,45.12,117675.0,41.9895,42.9497,41.8945,42.8926,117675.0
2018-01-19 11:00:00,45.1,45.54,44.91,45.5,185799.0,42.8736,43.2919,42.693,43.2539,185799.0
2018-01-19 11:30:00,45.51,46.03,45.5,45.77,305863.0,43.2634,43.7577,43.2539,43.5105,305863.0
2018-01-19 12:00:00,45.81,45.81,45.53,45.62,130271.0,43.5486,43.5486,43.2824,43.3679,130271.0
2018-01-19 12:30:00,45.64,45.86,45.54,45.85,70508.0,43.387,43.5961,43.2919,43.5866,70508.0
2018-01-19 13:00:00,45.85,45.92,45.57,45.62,55016.0,43.5866,43.6531,43.3204,43.3679,55016.0
2018-01-19 13:30:00,45.61,45.76,45.5,45.56,53700.0,43.3584,43.501,43.2539,43.3109,53700.0
2018-01-19 14:00:00,45.61,45.61,45.43,45.5,60378.0,43.3584,43.3584,43.1873,43.2539,60378.0
2018-01-19 14:30:00,45.51,45.57,45.43,45.46,80695.0,43.2634,43.3204,43.1873,43.2158,80695.0
2018-01-19 15:00:00,45.45,45.74,45.36,45.61,129866.0,43.2063,43.482,43.1208,43.3584,129866.0
2018-01-19 15:30:00,45.6,45.84,45.59,45.77,317832.0,43.3489,43.5771,43.3394,43.5105,317832.0
2018-01-22 09:30:00,45.86,45.91,45.09,45.85,99644.0,43.5961,43.6436,42.8641,43.5866,99644.0
2018-01-22 10:00:00,45.87,46.16,45.42,45.47,119812.0,43.6056,43.8813,43.1778,43.2253,119812.0
2018-01-22 10:30:00,45.48,46.12,45.46,46.0,69246.0,43.2349,43.8433,43.2158,43.7292,69246.0
2018-01-22 11:00:00,46.04,46.67,46.04,46.35,191055.0,43.7672,44.3661,43.7672,44.0619,191055.0
2018-01-22 11:30:00,46.36,46.69,46.34,46.45,64476.0,44.0714,44.3851,44.0524,44.157,64476.0
2018-01-22 12:00:00,46.44,46.67,46.42,46.5,31873.0,44.1475,44.3661,44.1284,44.2045,31873.0
2018-01-22 12:30:00,46.5,46.52,46.21,46.21,33130.0,44.2045,44.2235,43.9288,43.9288,33130.0
2018-01-22 13:00:00,46.24,46.24,46.12,46.13,21295.0,43.9573,43.9573,43.8433,43.8528,21295.0
2018-01-22 13:30:00,46.17,46.23,45.89,45.95,66698.0,43.8908,43.9478,43.6246,43.6816,66698.0
2018-01-22 14:00:00,45.98,45.98,45.75,45.8,59379.0,43.7102,43.7102,43.4915,43.5391,59379.0
2018-01-22 14:30:00,45.82,45.88,45.66,45.66,94911.0,43.5581,43.6151,43.406,43.406,94911.0
2018-01-22 15:00:00,45.68,45.81,45.65,45.65,60832.0,43.425,43.5486,43.3965,43.3965,60832.0
2018-01-22 15:30:00,45.66,45.76,45.57,45.68,199731.0,43.406,43.501,43.3204,43.425,199731.0
2018-01-23 09:30:00,45.55,46.3,45.38,45.52,111229.0,43.3014,44.0144,43.1398,43.2729,111229.0
2018-01-23 10:00:00,45.52,45.68,45.42,45.42,74053.0,43.2729,43.425,43.1778,43.1778,74053.0
2018-01-23 10:30:00,45.41,45.57,44.92,45.08,80112.0,43.1683,43.3204,42.7025,42.8546,80112.0
2018-01-23 11:00:00,45.09,45.3,44.81,45.22,63829.0,42.8641,43.0637,42.5979,42.9877,63829.0
2018-01-23 11:30:00,45.2,45.43,45.05,45.43,50808.0,42.9687,43.1873,42.8261,43.1873,50808.0
2018-01-23 12:00:00,45.44,45.55,45.32,45.4,25383.0,43.1968,43.3014,43.0827,43.1588,25383.0
2018-01-23 12:30:00,45.41,45.45,45.33,45.44,20470.0,43.1683,43.2063,43.0923,43.1968,20470.0
2018-01-23 13:00:00,45.44,45.44,45.17,45.22,17562.0,43.1968,43.1968,42.9402,42.9877,17562.0
2018-01-23 13:30:00,45.24,45.45,45.21,45.38,24373.0,43.0067,43.2063,42.9782,43.1398,24373.0
2018-01-23 14:00:00,45.38,45.57,45.37,45.57,15953.0,43.1398,43.3204,43.1303,43.3204,15953.0
2018-01-23 14:30:00,45.56,45.77,45.55,45.7,30042.0,43.3109,43.5105,43.3014,43.444,30042.0
2018-01-23 15:00:00,45.68,45.82,45.65,45.74,61465.0,43.425,43.5581,43.3965,43.482,61465.0
2018-01-23 15:30:00,45.75,45.86,45.65,45.76,237537.0,43.4915,43.5961,43.3965,43.501,237537.0
2018-01-24 09:30:00,46.01,46.07,45.86,45.97,59675.0,43.7387,43.7957,43.5961,43.7007,59675.0
2018-01-24 10:00:00,45.96,46.09,45.77,45.8,75771.0,43.6912,43.8147,43.5105,43.5391,75771.0
2018-01-24 10:30:00,45.75,46.0,45.69,45.82,104914.0,43.4915,43.7292,43.4345,43.5581,104914.0
2018-01-24 11:00:00,45.83,45.95,45.71,45.83,39916.0,43.5676,43.6816,43.4535,43.5676,39916.0
2018-01-24 11:30:00,45.84,45.84,45.31,45.48,61776.0,43.5771,43.5771,43.0732,43.2349,61776.0
2018-01-24 12:00:00,45.48,45.52,45.17,45.29,53461.0,43.2349,43.2729,42.9402,43.0542,53461.0
2018-01-24 12:30:00,45.31,45.36,45.16,45.3,24190.0,43.0732,43.1208,42.9306,43.0637,24190.0
2018-01-24 13:00:00,45.31,45.31,45.07,45.25,26711.0,43.0732,43.0732,42.8451,43.0162,26711.0
2018-01-24 13:30:00,45.25,45.46,45.23,45.36,26036.0,43.0162,43.2158,42.9972,43.1208,26036.0
2018-01-24 14:00:00,45.39,45.42,45.18,45.21,35377.0,43.1493,43.1778,42.9497,42.9782,35377.0
2018-01-24 14:30:00,45.26,45.3,45.08,45.13,42167.0,43.0257,43.0637,42.8546,42.9021,42167.0
2018-01-24 15:00:00,45.12,45.12,44.93,45.05,52411.0,42.8926,42.8926,42.712,42.8261,52411.0
2018-01-24 15:30:00,45.04,45.05,44.83,44.93,201646.0,42.8166,42.8261,42.6169,42.712,201646.0
2018-01-25 09:30:00,45.19,45.25,44.54,44.58,75478.0,42.9592,43.0162,42.3413,42.3793,75478.0
2018-01-25 10:00:00,44.58,44.62,44.14,44.53,49741.0,42.3793,42.4173,41.961,42.3317,49741.0
2018-01-25 10:30:00,44.55,44.69,44.54,44.6,39701.0,42.3508,42.4838,42.3413,42.3983,39701.0
2018-01-25 11:00:00,44.57,44.85,44.56,44.74,40386.0,42.3698,42.636,42.3603,42.5314,40386.0
2018-01-25 11:30:00,44.73,45.05,44.73,44.9,59897.0,42.5219,42.8261,42.5219,42.6835,59897.0
2018-01-25 12:00:00,44.91,45.01,44.74,44.84,43478.0,42.693,42.7881,42.5314,42.6264,43478.0
2018-01-25 12:30:00,44.84,44.98,44.79,44.83,28384.0,42.6264,42.7595,42.5789,42.6169,28384.0
2018-01-25 13:00:00,44.84,44.96,44.8,44.94,44657.0,42.6264,42.7405,42.5884,42.7215,44657.0
2018-01-25 13:30:00,44.93,45.07,44.79,45.07,66594.0,42.712,42.8451,42.5789,42.8451,66594.0
2018-01-25 14:00:00,45.05,45.07,44.74,44.87,58589.0,42.8261,42.8451,42.5314,42.655,58589.0
2018-01-25 14:30:00,44.88,44.88,44.61,44.75,102638.0,42.6645,42.6645,42.4078,42.5409,102638.0
2018-01-25 15:00:00,44.69,44.83,44.64,44.78,111649.0,42.4838,42.6169,42.4363,42.5694,111649.0
2018-01-25 15:30:00,44.76,45.13,44.76,45.07,255924.0,42.5504,42.9021,42.5504,42.8451,255924.0
2018-01-26 09:30:00,45.4,45.63,45.02,45.63,70599.0,43.1588,43.3774,42.7976,43.3774,70599.0
2018-01-26 10:00:00,45.63,45.86,45.57,45.72,88538.0,43.3774,43.5961,43.3204,43.463,88538.0
2018-01-26 10:30:00,45.72,46.42,45.67,46.3,128099.0,43.463,44.1284,43.4155,44.0144,128099.0
2018-01-26 11:00:00,46.28,46.54,46.27,46.42,91489.0,43.9954,44.2425,43.9859,44.1284,91489.0
2018-01-26 11:30:00,46.42,46.45,46.17,46.26,64002.0,44.1284,44.157,43.8908,43.9763,64002.0
2018-01-26 12:00:00,46.23,46.35,45.99,46.31,45286.0,43.9478,44.0619,43.7197,44.0239,45286.0
2018-01-26 12:30:00,46.31,46.61,46.22,46.6,120849.0,44.0239,44.3091,43.9383,44.2996,120849.0
2018-01-26 13:00:00,46.61,46.83,46.42,46.75,56575.0,44.3091,44.5182,44.1284,44.4422,56575.0
2018-01-26 13:30:00,46.74,46.82,46.65,46.69,56919.0,44.4326,44.5087,44.3471,44.3851,56919.0
2018-01-26 14:00:00,46.7,46.73,46.48,46.53,58857.0,44.3946,44.4231,44.1855,44.233,58857.0
2018-01-26 14:30:00,46.51,46.56,46.27,46.52,73040.0,44.214,44.2615,43.9859,44.2235,73040.0
2018-01-26 15:00:00,46.5,46.59,46.41,46.52,80886.0,44.2045,44.2901,44.1189,44.2235,80886.0
2018-01-26 15:30:00,46.53,46.53,46.34,46.45,290793.0,44.233,44.233,44.0524,44.157,290793.0
2018-01-29 09:30:00,46.19,46.75,45.77,46.71,116303.0,43.9098,44.4422,43.5105,44.4041,116303.0
2018-01-29 10:00:00,46.73,47.18,46.61,46.88,81706.0,44.4231,44.8509,44.3091,44.5657,81706.0
2018-01-29 10:30:00,46.93,46.93,46.06,46.1,90744.0,44.6133,44.6133,43.7862,43.8242,90744.0
2018-01-29 11:00:00,46.07,46.44,46.07,46.19,80598.0,43.7957,44.1475,43.7957,43.9098,80598.0
2018-01-29 11:30:00,46.17,46.33,46.11,46.11,45066.0,43.8908,44.0429,43.8337,43.8337,45066.0
2018-01-29 12:00:00,46.1,46.47,46.02,46.39,38660.0,43.8242,44.176,43.7482,44.0999,38660.0
2018-01-29 12:30:00,46.39,46.59,46.33,46.54,21085.0,44.0999,44.2901,44.0429,44.2425,21085.0
2018-01-29 13:00:00,46.56,46.61,46.46,46.52,20305.0,44.2615,44.3091,44.1665,44.2235,20305.0
2018-01-29 13:30:00,46.52,46.52,46.33,46.38,29738.0,44.2235,44.2235,44.0429,44.0904,29738.0
2018-01-29 14:00:00,46.38,46.72,46.37,46.51,38002.0,44.0904,44.4136,44.0809,44.214,38002.0
2018-01-29 14:30:00,46.54,46.55,46.38,46.51,34290.0,44.2425,44.252,44.0904,44.214,34290.0
2018-01-29 15:00:00,46.49,46.54,46.42,46.52,47828.0,44.195,44.2425,44.1284,44.2235,47828.0
2018-01-29 15:30:00,46.5,46.61,46.4,46.41,175303.0,44.2045,44.3091,44.1094,44.1189,175303.0
2018-01-30 09:30:00,45.83,46.22,45.8,46.15,79826.0,43.5676,43.9383,43.5391,43.8718,79826.0
2018-01-30 10:00:00,46.14,46.3,45.61,45.94,115725.0,43.8623,44.0144,43.3584,43.6721,115725.0
2018-01-30 10:30:00,45.98,46.08,45.26,45.67,57546.0,43.7102,43.8052,43.0257,43.4155,57546.0
2018-01-30 11:00:00,45.62,45.85,45.48,45.58,35135.0,43.3679,43.5866,43.2349,43.3299,35135.0
2018-01-30 11:30:00,45.51,45.78,45.39,45.43,46638.0,43.2634,43.52,43.1493,43.1873,46638.0
2018-01-30 12:00:00,45.45,45.79,45.43,45.57,22121.0,43.2063,43.5295,43.1873,43.3204,22121.0
2018-01-30 12:30:00,45.53,45.67,45.5,45.53,20964.0,43.2824,43.4155,43.2539,43.2824,20964.0
2018-01-30 13:00:00,45.51,45.54,45.27,45.36,30063.0,43.2634,43.2919,43.0352,43.1208,30063.0
2018-01-30 13:30:00,45.35,46.12,45.3,46.12,55561.0,43.1113,43.8433,43.0637,43.8433,55561.0
2018-01-30 14:00:00,46.12,46.14,45.83,46.05,38948.0,43.8433,43.8623,43.5676,43.7767,38948.0
2018-01-30 14:30:00,46.06,46.11,45.95,46.06,49069.0,43.7862,43.8337,43.6816,43.7862,49069.0
2018-01-30 15:00:00,46.04,46.18,45.99,46.05,46321.0,43.7672,43.9003,43.7197,43.7767,46321.0
2018-01-30 15:30:00,46.05,46.12,45.8,45.81,166661.0,43.7767,43.8433,43.5391,43.5486,166661.0
2018-01-31 09:30:00,45.9,46.61,45.9,46.12,45133.0,43.6341,44.3091,43.6341,43.8433,45133.0
2018-01-31 10:00:00,46.18,46.22,45.96,45.97,54913.0,43.9003,43.9383,43.6912,43.7007,54913.0
2018-01-31 10:30:00,45.97,45.99,45.43,45.52,55991.0,43.7007,43.7197,43.1873,43.2729,55991.0
2018-01-31 11:00:00,45.53,45.54,45.23,45.28,26799.0,43.2824,43.2919,42.9972,43.0447,26799.0
2018-01-31 11:30:00,45.3,45.59,45.29,45.34,21370.0,43.0637,43.3394,43.0542,43.1018,21370.0
2018-01-31 12:00:00,45.37,45.52,45.31,45.48,18582.0,43.1303,43.2729,43.0732,43.2349,18582.0
2018-01-31 12:30:00,45.48,45.59,45.42,45.51,16423.0,43.2349,43.3394,43.1778,43.2634,16423.0
2018-01-31 13:00:00,45.48,45.5,45.37,45.42,12652.0,43.2349,43.2539,43.1303,43.1778,12652.0
2018-01-31 13:30:00,45.39,45.65,45.39,45.5,22009.0,43.1493,43.3965,43.1493,43.2539,22009.0
2018-01-31 14:00:00,45.52,45.55,45.21,45.27,29352.0,43.2729,43.3014,42.9782,43.0352,29352.0
2018-01-31 14:30:00,45.25,45.26,44.81,45.13,46858.0,43.0162,43.0257,42.5979,42.9021,46858.0
2018-01-31 15:00:00,45.11,45.12,44.86,44.96,46244.0,42.8831,42.8926,42.6455,42.7405,46244.0
2018-01-31 15:30:00,44.98,45.14,44.92,44.97,187883.0,42.7595,42.9116,42.7025,42.75,187883.0
2018-02-01 09:30:00,44.4,44.68,44.06,44.4,79500.0,42.2082,42.4743,41.8849,42.2082,79500.0
2018-02-01 10:00:00,44.34,45.06,44.34,44.87,34536.0,42.1511,42.8356,42.1511,42.655,34536.0
2018-02-01 10:30:00,44.92,45.16,44.88,44.94,25503.0,42.7025,42.9306,42.6645,42.7215,25503.0
2018-02-01 11:00:00,44.95,45.08,44.77,44.93,36294.0,42.731,42.8546,42.5599,42.712,36294.0
2018-02-01 11:30:00,44.95,45.25,44.94,45.06,31703.0,42.731,43.0162,42.7215,42.8356,31703.0
2018-02-01 12:00:00,45.04,45.3,44.97,45.27,25710.0,42.8166,43.0637,42.75,43.0352,25710.0
2018-02-01 12:30:00,45.29,45.5,45.29,45.45,21672.0,43.0542,43.2539,43.0542,43.2063,21672.0
2018-02-01 13:00:00,45.48,45.71,45.47,45.61,19617.0,43.2349,43.4535,43.2253,43.3584,19617.0
2018-02-01 13:30:00,45.59,45.6,45.19,45.3,16441.0,43.3394,43.3489,42.9592,43.0637,16441.0
2018-02-01 14:00:00,45.3,45.4,44.89,45.08,42870.0,43.0637,43.1588,42.674,42.8546,42870.0
2018-02-01 14:30:00,45.05,45.09,44.89,44.89,30063.0,42.8261,42.8641,42.674,42.674,30063.0
2018-02-01 15:00:00,44.88,44.95,44.73,44.73,33420.0,42.6645,42.731,42.5219,42.5219,33420.0
2018-02-01 15:30:00,44.74,44.77,44.54,44.75,149422.0,42.5314,42.5599,42.3413,42.5409,149422.0
2018-02-02 09:30:00,44.34,44.79,44.34,44.79,43219.0,42.1511,42.5789,42.1511,42.5789,43219.0
2018-02-02 10:00:00,44.74,44.75,44.38,44.42,106112.0,42.5314,42.5409,42.1892,42.2272,106112.0
2018-02-02 10:30:00,44.43,44.43,43.9,44.14,60835.0,42.2367,42.2367,41.7328,41.961,60835.0
2018-02-02 11:00:00,44.13,44.13,43.81,43.92,46866.0,41.9515,41.9515,41.6473,41.7519,46866.0
2018-02-02 11:30:00,43.93,44.04,43.84,43.84,26893.0,41.7614,41.8659,41.6758,41.6758,26893.0
2018-02-02 12:00:00,43.81,44.29,43.77,44.12,38478.0,41.6473,42.1036,41.6093,41.942,38478.0
2018-02-02 12:30:00,44.11,44.14,43.83,43.84,26721.0,41.9325,41.961,41.6663,41.6758,26721.0
2018-02-02 13:00:00,43.82,43.92,43.68,43.73,19456.0,41.6568,41.7519,41.5237,41.5712,19456.0
2018-02-02 13:30:00,43.78,43.98,43.78,43.89,29816.0,41.6188,41.8089,41.6188,41.7233,29816.0
2018-02-02 14:00:00,43.88,43.89,43.66,43.67,37356.0,41.7138,41.7233,41.5047,41.5142,37356.0
2018-02-02 14:30:00,43.7,43.99,43.7,43.9,54433.0,41.5427,41.8184,41.5427,41.7328,54433.0
2018-02-02 15:00:00,43.9,43.95,43.5,43.83,68024.0,41.7328,41.7804,41.3526,41.6663,68024.0
2018-02-02 15:30:00,43.81,43.9,43.52,43.61,143216.0,41.6473,41.7328,41.3716,41.4572,143216.0
2018-02-05 09:30:00,43.1,43.9,43.0,43.9,167589.0,40.9723,41.7328,40.8773,41.7328,167589.0
2018-02-05 10:00:00,43.86,44.47,43.68,44.38,117640.0,41.6948,42.2747,41.5237,42.1892,117640.0
2018-02-05 10:30:00,44.36,44.47,43.99,44.29,94918.0,42.1701,42.2747,41.8184,42.1036,94918.0
2018-02-05 11:00:00,44.31,44.33,43.99,44.06,90120.0,42.1226,42.1416,41.8184,41.8849,90120.0
2018-02-05 11:30:00,44.05,44.08,43.8,44.05,51517.0,41.8754,41.904,41.6378,41.8754,51517.0
2018-02-05 12:00:00,44.06,44.28,43.99,44.09,48960.0,41.8849,42.0941,41.8184,41.9135,48960.0
2018-02-05 12:30:00,44.08,44.27,43.91,43.91,29905.0,41.904,42.0846,41.7424,41.7424,29905.0
2018-02-05 13:00:00,43.92,44.03,43.4,43.53,107153.0,41.7519,41.8564,41.2575,41.3811,107153.0
2018-02-05 13:30:00,43.55,43.87,43.29,43.87,44904.0,41.4001,41.7043,41.153,41.7043,44904.0
2018-02-05 14:00:00,43.89,43.93,43.51,43.51,103627.0,41.7233,41.7614,41.3621,41.3621,103627.0
2018-02-05 14:30:00,43.54,43.6,43.23,43.3,95717.0,41.3906,41.4477,41.0959,41.1625,95717.0
2018-02-05 15:00:00,43.3,43.35,42.21,43.21,205889.0,41.1625,41.21,40.1263,41.0769,205889.0
2018-02-05 15:30:00,43.26,43.28,41.92,41.95,313460.0,41.1244,41.1435,39.8506,39.8791,313460.0
2018-02-06 09:30:00,40.91,43.39,39.78,43.01,190944.0,38.8905,41.248,37.8162,40.8868,190944.0
2018-02-06 10:00:00,43.0,43.35,41.74,42.37,123795.0,40.8773,41.21,39.6795,40.2784,123795.0
2018-02-06 10:30:00,42.35,42.52,41.82,42.16,121250.0,40.2594,40.421,39.7555,40.0787,121250.0
2018-02-06 11:00:00,42.16,42.76,41.99,42.56,69466.0,40.0787,40.6491,39.9171,40.459,69466.0
2018-02-06 11:30:00,42.51,42.99,42.28,42.58,49942.0,40.4115,40.8678,40.1928,40.478,49942.0
2018-02-06 12:00:00,42.63,43.57,42.62,43.55,61130.0,40.5255,41.4191,40.516,41.4001,61130.0
2018-02-06 12:30:00,43.58,43.69,42.91,43.3,59683.0,41.4286,41.5332,40.7917,41.1625,59683.0
2018-02-06 13:00:00,43.27,43.5,42.82,43.37,66680.0,41.1339,41.3526,40.7062,41.229,66680.0
2018-02-06 13:30:00,43.37,43.43,43.02,43.32,82167.0,41.229,41.286,40.8963,41.1815,82167.0
2018-02-06 14:00:00,43.23,43.77,43.19,43.57,84236.0,41.0959,41.6093,41.0579,41.4191,84236.0
2018-02-06 14:30:00,43.6,44.26,43.54,44.21,108167.0,41.4477,42.0751,41.3906,42.0275,108167.0
2018-02-06 15:00:00,44.26,44.44,43.94,44.15,122666.0,42.0751,42.2462,41.7709,41.9705,122666.0
2018-02-06 15:30:00,44.13,44.36,43.42,43.84,341869.0,41.9515,42.1701,41.2765,41.6758,341869.0
2018-02-07 09:30:00,43.84,44.59,43.08,44.5,90450.0,41.6758,42.3888,40.9533,42.3032,90450.0
2018-02-07 10:00:00,44.44,44.59,44.1,44.13,31938.0,42.2462,42.3888,41.923,41.9515,31938.0
2018-02-07 10:30:00,43.97,44.39,43.7,44.36,49575.0,41.7994,42.1987,41.5427,42.1701,49575.0
2018-02-07 11:00:00,44.38,44.5,43.88,43.88,62933.0,42.1892,42.3032,41.7138,41.7138,62933.0
2018-02-07 11:30:00,43.87,43.93,43.53,43.87,46852.0,41.7043,41.7614,41.3811,41.7043,46852.0
2018-02-07 12:00:00,43.86,44.21,43.83,44.21,27447.0,41.6948,42.0275,41.6663,42.0275,27447.0
2018-02-07 12:30:00,44.22,44.23,43.93,43.93,28172.0,42.0371,42.0466,41.7614,41.7614,28172.0
2018-02-07 13:00:00,43.97,44.06,43.62,43.98,38743.0,41.7994,41.8849,41.4667,41.8089,38743.0
2018-02-07 13:30:00,43.96,44.42,43.96,44.26,54619.0,41.7899,42.2272,41.7899,42.0751,54619.0
2018-02-07 14:00:00,44.24,44.39,43.86,44.31,44920.0,42.0561,42.1987,41.6948,42.1226,44920.0
2018-02-07 14:30:00,44.31,44.45,44.01,44.3,51318.0,42.1226,42.2557,41.8374,42.1131,51318.0
2018-02-07 15:00:00,44.33,44.75,44.32,44.59,102541.0,42.1416,42.5409,42.1321,42.3888,102541.0
2018-02-07 15:30:00,44.6,44.69,44.26,44.27,187087.0,42.3983,42.4838,42.0751,42.0846,187087.0
2018-02-08 09:30:00,44.47,44.67,43.76,44.14,46422.0,42.2747,42.4648,41.5998,41.961,46422.0
2018-02-08 10:00:00,44.07,44.33,43.92,44.07,45822.0,41.8945,42.1416,41.7519,41.8945,45822.0
2018-02-08 10:30:00,44.1,44.17,43.56,43.71,28865.0,41.923,41.9895,41.4096,41.5522,28865.0
2018-02-08 11:00:00,43.63,43.79,43.17,43.33,31218.0,41.4762,41.6283,41.0389,41.191,31218.0
2018-02-08 11:30:00,43.3,43.52,43.03,43.08,71423.0,41.1625,41.3716,40.9058,40.9533,71423.0
2018-02-08 12:00:00,43.08,43.08,42.48,42.63,52159.0,40.9533,40.9533,40.3829,40.5255,52159.0
2018-02-08 12:30:00,42.61,42.66,41.87,41.98,102774.0,40.5065,40.5541,39.8031,39.9076,102774.0
2018-02-08 13:00:00,42.0,42.25,41.71,41.85,159993.0,39.9266,40.1643,39.651,39.784,159993.0
2018-02-08 13:30:00,41.81,42.78,41.8,42.54,290161.0,39.746,40.6681,39.7365,40.44,290161.0
2018-02-08 14:00:00,42.57,42.59,42.05,42.05,42661.0,40.4685,40.4875,39.9742,39.9742,42661.0
2018-02-08 14:30:00,42.01,42.03,41.63,41.64,82522.0,39.9361,39.9552,39.5749,39.5844,82522.0
2018-02-08 15:00:00,41.63,41.65,41.09,41.21,310683.0,39.5749,39.5939,39.0616,39.1756,310683.0
2018-02-08 15:30:00,41.19,41.32,40.36,40.38,628978.0,39.1566,39.2802,38.3676,38.3866,628978.0
2018-02-09 09:30:00,40.79,41.1,40.17,40.8,177044.0,38.7764,39.0711,38.187,38.7859,177044.0
2018-02-09 10:00:00,40.8,41.01,40.35,40.49,158910.0,38.7859,38.9855,38.3581,38.4912,158910.0
2018-02-09 10:30:00,40.49,40.49,39.66,39.88,148941.0,38.4912,38.4912,37.7022,37.9113,148941.0
2018-02-09 11:00:00,39.92,40.23,39.45,39.78,168935.0,37.9493,38.244,37.5025,37.8162,168935.0
2018-02-09 11:30:00,39.79,40.11,39.41,39.41,105317.0,37.8257,38.1299,37.4645,37.4645,105317.0
2018-02-09 12:00:00,39.41,39.44,38.98,38.98,121007.0,37.4645,37.493,37.0557,37.0557,121007.0
2018-02-09 12:30:00,38.95,39.72,38.79,39.71,136188.0,37.0272,37.7592,36.8751,37.7497,136188.0
2018-02-09 13:00:00,39.7,39.71,39.31,39.36,66103.0,37.7402,37.7497,37.3694,37.417,66103.0
2018-02-09 13:30:00,39.34,40.48,39.2,40.32,114371.0,37.398,38.4817,37.2649,38.3296,114371.0
2018-02-09 14:00:00,40.33,41.37,40.32,40.77,90287.0,38.3391,39.3277,38.3296,38.7574,90287.0
2018-02-09 14:30:00,40.82,41.27,40.63,40.96,81831.0,38.8049,39.2327,38.6243,38.938,81831.0
2018-02-09 15:00:00,40.97,41.0,40.42,40.9,163868.0,38.9475,38.976,38.4246,38.8809,163868.0
2018-02-09 15:30:00,40.86,41.44,40.74,40.98,369836.0,38.8429,39.3943,38.7288,38.957,369836.0
2018-02-12 09:30:00,40.86,41.16,39.94,40.07,123717.0,38.8429,39.1281,37.9683,38.0919,123717.0
2018-02-12 10:00:00,40.08,40.27,39.28,39.7,199057.0,38.1014,38.282,37.3409,37.7402,199057.0
2018-02-12 10:30:00,39.73,39.94,39.57,39.87,73485.0,37.7687,37.9683,37.6166,37.9018,73485.0
2018-02-12 11:00:00,39.85,39.89,39.54,39.81,62712.0,37.8828,37.9208,37.5881,37.8448,62712.0
2018-02-12 11:30:00,39.81,40.48,39.64,40.46,64824.0,37.8448,38.4817,37.6831,38.4627,64824.0
2018-02-12 12:00:00,40.48,40.77,40.37,40.68,41793.0,38.4817,38.7574,38.3771,38.6718,41793.0
2018-02-12 12:30:00,40.65,40.75,40.48,40.5,74939.0,38.6433,38.7383,38.4817,38.5007,74939.0
2018-02-12 13:00:00,40.54,40.66,40.4,40.58,80773.0,38.5387,38.6528,38.4056,38.5767,80773.0
2018-02-12 13:30:00,40.57,41.0,40.49,40.91,40824.0,38.5672,38.976,38.4912,38.8905,40824.0
2018-02-12 14:00:00,40.87,41.0,40.72,40.97,41595.0,38.8524,38.976,38.7098,38.9475,41595.0
2018-02-12 14:30:00,40.94,41.13,40.76,40.97,107326.0,38.919,39.0996,38.7479,38.9475,107326.0
2018-02-12 15:00:00,41.0,41.06,40.81,40.86,180048.0,38.976,39.033,38.7954,38.8429,180048.0
2018-02-12 15:30:00,40.89,40.94,40.53,40.76,229981.0,38.8714,38.919,38.5292,38.7479,229981.0
2018-02-13 09:30:00,40.47,40.69,39.44,39.52,144291.0,38.4722,38.6813,37.493,37.5691,144291.0
2018-02-13 10:00:00,39.56,40.07,39.03,40.04,148126.0,37.6071,38.0919,37.1033,38.0634,148126.0
2018-02-13 10:30:00,40.06,40.66,39.92,40.61,62096.0,38.0824,38.6528,37.9493,38.6053,62096.0
2018-02-13 11:00:00,40.57,40.57,39.98,39.98,58081.0,38.5672,38.5672,38.0064,38.0064,58081.0
2018-02-13 11:30:00,39.99,40.22,39.84,40.04,38170.0,38.0159,38.2345,37.8733,38.0634,38170.0
2018-02-13 12:00:00,40.06,40.19,39.98,40.08,37687.0,38.0824,38.206,38.0064,38.1014,37687.0
2018-02-13 12:30:00,40.1,40.11,39.81,39.95,33920.0,38.1204,38.1299,37.8448,37.9778,33920.0
2018-02-13 13:00:00,39.99,40.3,39.97,40.18,138217.0,38.0159,38.3106,37.9969,38.1965,138217.0
2018-02-13 13:30:00,40.19,40.44,40.18,40.29,82659.0,38.206,38.4437,38.1965,38.3011,82659.0
2018-02-13 14:00:00,40.29,40.41,40.19,40.22,61776.0,38.3011,38.4151,38.206,38.2345,61776.0
2018-02-13 14:30:00,40.22,40.29,39.97,40.07,77998.0,38.2345,38.3011,37.9969,38.0919,77998.0
2018-02-13 15:00:00,40.08,40.09,39.79,39.94,124293.0,38.1014,38.1109,37.8257,37.9683,124293.0
2018-02-13 15:30:00,39.93,40.13,39.8,40.11,308158.0,37.9588,38.149,37.8352,38.1299,308158.0
2018-02-14 09:30:00,37.74,38.87,37.38,37.55,936235.0,35.8769,36.9512,35.5347,35.6963,936235.0
2018-02-14 10:00:00,37.61,37.67,36.9,37.17,658223.0,35.7534,35.8104,35.0784,35.3351,658223.0
2018-02-14 10:30:00,37.2,38.06,36.93,37.75,451840.0,35.3636,36.1811,35.1069,35.8864,451840.0
2018-02-14 11:00:00,37.76,38.01,37.34,37.69,357079.0,35.896,36.1336,35.4967,35.8294,357079.0
2018-02-14 11:30:00,37.72,38.29,37.56,38.17,210765.0,35.8579,36.3998,35.7058,36.2857,210765.0
2018-02-14 12:00:00,38.19,38.57,38.18,38.33,145953.0,36.3047,36.666,36.2952,36.4378,145953.0
2018-02-14 12:30:00,38.32,38.57,38.09,38.47,119657.0,36.4283,36.666,36.2097,36.5709,119657.0
2018-02-14 13:00:00,38.43,38.67,38.19,38.23,155196.0,36.5329,36.761,36.3047,36.3428,155196.0
2018-02-14 13:30:00,38.23,38.85,38.11,38.77,179043.0,36.3428,36.9321,36.2287,36.8561,179043.0
2018-02-14 14:00:00,38.77,39.12,38.73,38.85,162334.0,36.8561,37.1888,36.8181,36.9321,162334.0
2018-02-14 14:30:00,38.85,39.13,38.5,38.56,247511.0,36.9321,37.1983,36.5994,36.6565,247511.0
2018-02-14 15:00:00,38.56,38.73,38.38,38.5,258713.0,36.6565,36.8181,36.4853,36.5994,258713.0
2018-02-14 15:30:00,38.5,38.79,38.38,38.75,572751.0,36.5994,36.8751,36.4853,36.8371,572751.0
2018-02-15 09:30:00,39.0,39.7,38.67,38.85,126601.0,37.0747,37.7402,36.761,36.9321,126601.0
2018-02-15 10:00:00,38.84,38.87,38.08,38.08,167558.0,36.9226,36.9512,36.2002,36.2002,167558.0
2018-02-15 10:30:00,38.07,38.36,37.94,38.03,129186.0,36.1906,36.4663,36.0671,36.1526,129186.0
2018-02-15 11:00:00,38.02,38.61,37.75,38.61,78901.0,36.1431,36.704,35.8864,36.704,78901.0
2018-02-15 11:30:00,38.61,38.61,38.12,38.38,70337.0,36.704,36.704,36.2382,36.4853,70337.0
2018-02-15 12:00:00,38.4,38.63,38.4,38.49,53374.0,36.5044,36.723,36.5044,36.5899,53374.0
2018-02-15 12:30:00,38.51,38.6,38.45,38.53,65397.0,36.6089,36.6945,36.5519,36.6279,65397.0
2018-02-15 13:00:00,38.54,38.59,38.48,38.53,40918.0,36.6374,36.685,36.5804,36.6279,40918.0
2018-02-15 13:30:00,38.52,38.67,38.47,38.67,35248.0,36.6184,36.761,36.5709,36.761,35248.0
2018-02-15 14:00:00,38.7,38.96,38.69,38.93,35734.0,36.7895,37.0367,36.78,37.0082,35734.0
2018-02-15 14:30:00,38.96,39.02,38.69,39.0,85537.0,37.0367,37.0938,36.78,37.0747,85537.0
2018-02-15 15:00:00,39.03,39.15,38.84,38.86,107381.0,37.1033,37.2173,36.9226,36.9417,107381.0
2018-02-15 15:30:00,38.84,38.87,38.65,38.81,385026.0,36.9226,36.9512,36.742,36.8941,385026.0
2018-02-16 09:30:00,38.86,39.8,38.61,39.61,159297.0,36.9417,37.8352,36.704,37.6546,159297.0
2018-02-16 10:00:00,39.58,39.72,39.26,39.46,139266.0,37.6261,37.7592,37.3219,37.512,139266.0
2018-02-16 10:30:00,39.44,39.88,39.41,39.61,76749.0,37.493,37.9113,37.4645,37.6546,76749.0
2018-02-16 11:00:00,39.62,40.31,39.62,40.01,84693.0,37.6641,38.3201,37.6641,38.0349,84693.0
2018-02-16 11:30:00,40.02,40.32,39.94,40.2,57264.0,38.0444,38.3296,37.9683,38.2155,57264.0
2018-02-16 12:00:00,40.17,40.21,39.88,39.99,54373.0,38.187,38.225,37.9113,38.0159,54373.0
2018-02-16 12:30:00,39.99,40.24,39.98,40.22,66154.0,38.0159,38.2535,38.0064,38.2345,66154.0
2018-02-16 13:00:00,40.24,40.31,39.92,39.97,100215.0,38.2535,38.3201,37.9493,37.9969,100215.0
2018-02-16 13:30:00,39.98,40.26,39.91,40.21,54631.0,38.0064,38.2725,37.9398,38.225,54631.0
2018-02-16 14:00:00,40.23,40.3,39.78,39.83,123557.0,38.244,38.3106,37.8162,37.8638,123557.0
2018-02-16 14:30:00,39.84,40.13,39.79,40.13,131443.0,37.8733,38.149,37.8257,38.149,131443.0
2018-02-16 15:00:00,40.12,40.33,40.02,40.24,118846.0,38.1395,38.3391,38.0444,38.2535,118846.0
2018-02-16 15:30:00,40.25,40.32,39.95,40.02,448773.0,38.263,38.3296,37.9778,38.0444,448773.0
2018-02-20 09:30:00,39.62,40.42,39.54,40.06,74756.0,37.6641,38.4246,37.5881,38.0824,74756.0
2018-02-20 10:00:00,40.06,40.52,39.96,40.5,98905.0,38.0824,38.5197,37.9873,38.5007,98905.0
2018-02-20 10:30:00,40.5,40.54,40.17,40.42,87588.0,38.5007,38.5387,38.187,38.4246,87588.0
2018-02-20 11:00:00,40.45,40.83,40.33,40.48,140001.0,38.4532,38.8144,38.3391,38.4817,140001.0
2018-02-20 11:30:00,40.46,40.63,40.3,40.53,137390.0,38.4627,38.6243,38.3106,38.5292,137390.0
2018-02-20 12:00:00,40.6,40.75,40.47,40.53,44172.0,38.5958,38.7383,38.4722,38.5292,44172.0
2018-02-20 12:30:00,40.53,40.63,40.31,40.37,68684.0,38.5292,38.6243,38.3201,38.3771,68684.0
2018-02-20 13:00:00,40.37,40.38,40.02,40.05,66596.0,38.3771,38.3866,38.0444,38.0729,66596.0
2018-02-20 13:30:00,40.03,40.19,39.97,40.07,96008.0,38.0539,38.206,37.9969,38.0919,96008.0
2018-02-20 14:00:00,40.07,40.36,39.98,40.13,191449.0,38.0919,38.3676,38.0064,38.149,191449.0
2018-02-20 14:30:00,40.14,40.33,39.82,40.0,126984.0,38.1585,38.3391,37.8543,38.0254,126984.0
2018-02-20 15:00:00,40.02,40.15,39.72,39.85,168786.0,38.0444,38.168,37.7592,37.8828,168786.0
2018-02-20 15:30:00,39.86,40.15,39.84,39.94,340443.0,37.8923,38.168,37.8733,37.9683,340443.0
2018-02-21 09:30:00,40.12,40.24,39.48,40.14,185863.0,38.1395,38.2535,37.531,38.1585,185863.0
2018-02-21 10:00:00,40.13,40.28,39.97,40.03,170453.0,38.149,38.2916,37.9969,38.0539,170453.0
2018-02-21 10:30:00,40.02,40.13,39.49,39.65,197056.0,38.0444,38.149,37.5406,37.6927,197056.0
2018-02-21 11:00:00,39.66,39.75,38.77,39.0,170350.0,37.7022,37.7877,36.8561,37.0747,170350.0
2018-02-21 11:30:00,39.0,39.63,38.9,39.08,148138.0,37.0747,37.6736,36.9797,37.1508,148138.0
2018-02-21 12:00:00,39.1,39.55,39.04,39.2,84624.0,37.1698,37.5976,37.1128,37.2649,84624.0
2018-02-21 12:30:00,39.2,39.85,39.1,39.85,58760.0,37.2649,37.8828,37.1698,37.8828,58760.0
2018-02-21 13:00:00,39.82,39.9,39.62,39.79,71462.0,37.8543,37.9303,37.6641,37.8257,71462.0
2018-02-21 13:30:00,39.77,39.93,39.38,39.44,141560.0,37.8067,37.9588,37.436,37.493,141560.0
2018-02-21 14:00:00,39.45,39.58,39.32,39.32,123958.0,37.5025,37.6261,37.3789,37.3789,123958.0
2018-02-21 14:30:00,39.36,39.64,39.36,39.55,97621.0,37.417,37.6831,37.417,37.5976,97621.0
2018-02-21 15:00:00,39.56,39.7,39.25,39.69,156900.0,37.6071,37.7402,37.3124,37.7307,156900.0
2018-02-21 15:30:00,39.7,39.79,38.96,38.97,456363.0,37.7402,37.8257,37.0367,37.0462,456363.0
2018-02-22 09:30:00,43.8,45.0,42.86,43.09,1968705.0,41.6378,42.7785,40.7442,40.9628,1968705.0
2018-02-22 10:00:00,43.14,44.25,43.07,43.8,901921.0,41.0104,42.0656,40.9438,41.6378,901921.0
2018-02-22 10:30:00,43.8,44.2,43.33,43.75,472156.0,41.6378,42.018,41.191,41.5903,472156.0
2018-02-22 11:00:00,43.74,43.78,43.3,43.75,540214.0,41.5807,41.6188,41.1625,41.5903,540214.0
2018-02-22 11:30:00,43.75,44.35,43.51,44.25,611785.0,41.5903,42.1606,41.3621,42.0656,611785.0
2018-02-22 12:00:00,44.25,44.89,44.15,44.75,416752.0,42.0656,42.674,41.9705,42.5409,416752.0
2018-02-22 12:30:00,44.75,44.89,44.55,44.77,201647.0,42.5409,42.674,42.3508,42.5599,201647.0
2018-02-22 13:00:00,44.72,44.84,44.21,44.42,274755.0,42.5124,42.6264,42.0275,42.2272,274755.0
2018-02-22 13:30:00,44.41,44.58,44.26,44.43,197113.0,42.2177,42.3793,42.0751,42.2367,197113.0
2018-02-22 14:00:00,44.44,45.13,44.24,45.05,302568.0,42.2462,42.9021,42.0561,42.8261,302568.0
2018-02-22 14:30:00,45.05,45.07,44.48,44.66,278380.0,42.8261,42.8451,42.2842,42.4553,278380.0
2018-02-22 15:00:00,44.65,45.0,44.43,44.87,409081.0,42.4458,42.7785,42.2367,42.655,409081.0
2018-02-22 15:30:00,44.86,45.08,44.13,44.19,910084.0,42.6455,42.8546,41.9515,42.0085,910084.0
2018-02-23 09:30:00,45.4,45.5,44.5,44.76,276416.0,43.1588,43.2539,42.3032,42.5504,276416.0
2018-02-23 10:00:00,44.77,45.13,44.61,45.07,164729.0,42.5599,42.9021,42.4078,42.8451,164729.0
2018-02-23 10:30:00,45.05,45.81,44.84,45.7,224079.0,42.8261,43.5486,42.6264,43.444,224079.0
2018-02-23 11:00:00,45.71,45.99,45.65,45.89,178898.0,43.4535,43.7197,43.3965,43.6246,178898.0
2018-02-23 11:30:00,45.92,45.93,45.65,45.67,161651.0,43.6531,43.6626,43.3965,43.4155,161651.0
2018-02-23 12:00:00,45.66,45.74,45.16,45.24,122814.0,43.406,43.482,42.9306,43.0067,122814.0
2018-02-23 12:30:00,45.23,45.56,45.23,45.46,95590.0,42.9972,43.3109,42.9972,43.2158,95590.0
2018-02-23 13:00:00,45.46,45.46,45.15,45.32,85605.0,43.2158,43.2158,42.9211,43.0827,85605.0
2018-02-23 13:30:00,45.3,45.46,45.14,45.32,97857.0,43.0637,43.2158,42.9116,43.0827,97857.0
2018-02-23 14:00:00,45.31,45.5,45.24,45.4,115628.0,43.0732,43.2539,43.0067,43.1588,115628.0
2018-02-23 14:30:00,45.39,45.82,45.33,45.75,105277.0,43.1493,43.5581,43.0923,43.4915,105277.0
2018-02-23 15:00:00,45.76,45.86,45.66,45.7,159124.0,43.501,43.5961,43.406,43.444,159124.0
2018-02-23 15:30:00,45.7,45.85,45.65,45.83,485788.0,43.444,43.5866,43.3965,43.5676,485788.0
2018-02-26 09:30:00,45.84,46.54,45.59,46.46,112082.0,43.5771,44.2425,43.3394,44.1665,112082.0
2018-02-26 10:00:00,46.48,46.76,46.26,46.46,121556.0,44.1855,44.4517,43.9763,44.1665,121556.0
2018-02-26 10:30:00,46.45,46.54,45.94,46.0,121257.0,44.157,44.2425,43.6721,43.7292,121257.0
2018-02-26 11:00:00,46.0,46.26,45.9,46.08,62501.0,43.7292,43.9763,43.6341,43.8052,62501.0
2018-02-26 11:30:00,46.11,46.43,45.81,46.42,68468.0,43.8337,44.138,43.5486,44.1284,68468.0
2018-02-26 12:00:00,46.43,46.97,46.35,46.88,100153.0,44.138,44.6513,44.0619,44.5657,100153.0
2018-02-26 12:30:00,46.9,47.0,46.58,46.59,57183.0,44.5848,44.6798,44.2805,44.2901,57183.0
2018-02-26 13:00:00,46.64,46.82,46.51,46.73,45401.0,44.3376,44.5087,44.214,44.4231,45401.0
2018-02-26 13:30:00,46.75,47.0,46.66,46.95,60563.0,44.4422,44.6798,44.3566,44.6323,60563.0
2018-02-26 14:00:00,46.93,46.97,46.75,46.76,43831.0,44.6133,44.6513,44.4422,44.4517,43831.0
2018-02-26 14:30:00,46.74,46.93,46.71,46.81,78215.0,44.4326,44.6133,44.4041,44.4992,78215.0
2018-02-26 15:00:00,46.81,46.93,46.71,46.77,162096.0,44.4992,44.6133,44.4041,44.4612,162096.0
2018-02-26 15:30:00,46.76,46.77,46.29,46.3,494459.0,44.4517,44.4612,44.0049,44.0144,494459.0
2018-02-27 09:30:00,46.51,47.07,46.41,46.68,68013.0,44.214,44.7464,44.1189,44.3756,68013.0
2018-02-27 10:00:00,46.67,46.86,46.45,46.55,61300.0,44.3661,44.5467,44.157,44.252,61300.0
2018-02-27 10:30:00,46.53,46.59,46.09,46.38,73103.0,44.233,44.2901,43.8147,44.0904,73103.0
2018-02-27 11:00:00,46.38,46.42,45.88,45.94,65899.0,44.0904,44.1284,43.6151,43.6721,65899.0
2018-02-27 11:30:00,45.93,46.15,45.66,45.73,62668.0,43.6626,43.8718,43.406,43.4725,62668.0
2018-02-27 12:00:00,45.77,46.03,45.72,45.81,38054.0,43.5105,43.7577,43.463,43.5486,38054.0
2018-02-27 12:30:00,45.82,46.13,45.7,45.76,113743.0,43.5581,43.8528,43.444,43.501,113743.0
2018-02-27 13:00:00,45.76,45.91,45.72,45.83,38481.0,43.501,43.6436,43.463,43.5676,38481.0
2018-02-27 13:30:00,45.84,45.86,45.63,45.83,99396.0,43.5771,43.5961,43.3774,43.5676,99396.0
2018-02-27 14:00:00,45.84,45.86,45.49,45.5,72855.0,43.5771,43.5961,43.2444,43.2539,72855.0
2018-02-27 14:30:00,45.5,45.78,45.35,45.51,77057.0,43.2539,43.52,43.1113,43.2634,77057.0
2018-02-27 15:00:00,45.53,45.66,45.29,45.51,78885.0,43.2824,43.406,43.0542,43.2634,78885.0
2018-02-27 15:30:00,45.54,45.61,45.23,45.23,252546.0,43.2919,43.3584,42.9972,42.9972,252546.0
2018-02-28 09:30:00,44.88,45.68,43.65,43.82,274792.0,42.6645,43.425,41.4952,41.6568,274792.0
2018-02-28 10:00:00,43.82,45.02,43.75,44.96,213846.0,41.6568,42.7976,41.5903,42.7405,213846.0
2018-02-28 10:30:00,44.98,45.01,44.5,44.83,85248.0,42.7595,42.7881,42.3032,42.6169,85248.0
2018-02-28 11:00:00,44.79,45.13,44.58,45.02,65092.0,42.5789,42.9021,42.3793,42.7976,65092.0
2018-02-28 11:30:00,45.04,45.22,44.57,45.11,62160.0,42.8166,42.9877,42.3698,42.8831,62160.0
2018-02-28 12:00:00,45.08,45.37,45.06,45.28,39014.0,42.8546,43.1303,42.8356,43.0447,39014.0
2018-02-28 12:30:00,45.24,45.52,45.16,45.52,33215.0,43.0067,43.2729,42.9306,43.2729,33215.0
2018-02-28 13:00:00,45.49,45.5,45.21,45.29,23037.0,43.2444,43.2539,42.9782,43.0542,23037.0
2018-02-28 13:30:00,45.24,45.42,45.06,45.42,63489.0,43.0067,43.1778,42.8356,43.1778,63489.0
2018-02-28 14:00:00,45.41,45.89,45.41,45.83,93739.0,43.1683,43.6246,43.1683,43.5676,93739.0
2018-02-28 14:30:00,45.77,45.9,45.53,45.59,83721.0,43.5105,43.6341,43.2824,43.3394,83721.0
2018-02-28 15:00:00,45.6,45.64,45.35,45.5,83491.0,43.3489,43.387,43.1113,43.2539,83491.0
2018-02-28 15:30:00,45.5,45.54,45.17,45.18,218711.0,43.2539,43.2919,42.9402,42.9497,218711.0
2018-03-01 09:30:00,45.28,45.79,44.2,44.29,145582.0,43.0447,43.5295,42.018,42.1036,145582.0
2018-03-01 10:00:00,44.27,45.1,44.18,44.99,133528.0,42.0846,42.8736,41.999,42.769,133528.0
2018-03-01 10:30:00,45.02,45.15,44.82,44.93,76201.0,42.7976,42.9211,42.6074,42.712,76201.0
2018-03-01 11:00:00,44.96,45.64,44.91,45.15,59802.0,42.7405,43.387,42.693,42.9211,59802.0
2018-03-01 11:30:00,45.24,45.48,45.22,45.36,85229.0,43.0067,43.2349,42.9877,43.1208,85229.0
2018-03-01 12:00:00,45.36,45.39,45.11,45.24,43014.0,43.1208,43.1493,42.8831,43.0067,43014.0
2018-03-01 12:30:00,45.2,45.22,44.87,44.89,30183.0,42.9687,42.9877,42.655,42.674,30183.0
2018-03-01 13:00:00,44.87,44.89,44.53,44.66,31921.0,42.655,42.674,42.3317,42.4553,31921.0
2018-03-01 13:30:00,44.65,44.71,44.28,44.31,49234.0,42.4458,42.5029,42.0941,42.1226,49234.0
2018-03-01 14:00:00,44.28,44.33,43.65,44.16,104858.0,42.0941,42.1416,41.4952,41.98,104858.0
2018-03-01 14:30:00,44.17,44.35,43.93,44.31,48496.0,41.9895,42.1606,41.7614,42.1226,48496.0
2018-03-01 15:00:00,44.33,44.88,44.19,44.68,58949.0,42.1416,42.6645,42.0085,42.4743,58949.0
2018-03-01 15:30:00,44.69,44.73,44.17,44.32,290157.0,42.4838,42.5219,41.9895,42.1321,290157.0
2018-03-02 09:30:00,43.78,44.08,43.55,43.95,67528.0,41.6188,41.904,41.4001,41.7804,67528.0
2018-03-02 10:00:00,43.97,44.03,43.54,43.9,210774.0,41.7994,41.8564,41.3906,41.7328,210774.0
2018-03-02 10:30:00,43.91,44.29,43.87,44.13,57587.0,41.7424,42.1036,41.7043,41.9515,57587.0
2018-03-02 11:00:00,44.15,44.8,44.13,44.73,91991.0,41.9705,42.5884,41.9515,42.5219,91991.0
2018-03-02 11:30:00,44.8,45.23,44.73,45.18,36254.0,42.5884,42.9972,42.5219,42.9497,36254.0
2018-03-02 12:00:00,45.23,45.51,45.07,45.43,47887.0,42.9972,43.2634,42.8451,43.1873,47887.0
2018-03-02 12:30:00,45.45,45.9,45.32,45.84,45366.0,43.2063,43.6341,43.0827,43.5771,45366.0
2018-03-02 13:00:00,45.81,45.84,45.41,45.6,34998.0,43.5486,43.5771,43.1683,43.3489,34998.0
2018-03-02 13:30:00,45.6,45.88,45.53,45.75,62782.0,43.3489,43.6151,43.2824,43.4915,62782.0
2018-03-02 14:00:00,45.75,45.78,45.46,45.55,99095.0,43.4915,43.52,43.2158,43.3014,99095.0
2018-03-02 14:30:00,45.58,45.77,45.54,45.66,72429.0,43.3299,43.5105,43.2919,43.406,72429.0
2018-03-02 15:00:00,45.66,45.79,45.44,45.69,135437.0,43.406,43.5295,43.1968,43.4345,135437.0
2018-03-02 15:30:00,45.69,45.86,45.51,45.53,437530.0,43.4345,43.5961,43.2634,43.2824,437530.0
2018-03-05 09:30:00,45.41,46.0,44.73,44.95,76607.0,43.1683,43.7292,42.5219,42.731,76607.0
2018-03-05 10:00:00,44.98,45.5,44.88,45.37,33570.0,42.7595,43.2539,42.6645,43.1303,33570.0
2018-03-05 10:30:00,45.4,45.89,45.27,45.83,32983.0,43.1588,43.6246,43.0352,43.5676,32983.0
2018-03-05 11:00:00,45.87,46.25,45.87,46.15,86289.0,43.6056,43.9668,43.6056,43.8718,86289.0
2018-03-05 11:30:00,46.13,46.46,46.07,46.31,61033.0,43.8528,44.1665,43.7957,44.0239,61033.0
2018-03-05 12:00:00,46.25,46.33,45.74,45.93,34968.0,43.9668,44.0429,43.482,43.6626,34968.0
2018-03-05 12:30:00,45.96,46.14,45.86,46.06,22485.0,43.6912,43.8623,43.5961,43.7862,22485.0
2018-03-05 13:00:00,46.06,46.35,46.02,46.27,22362.0,43.7862,44.0619,43.7482,43.9859,22362.0
2018-03-05 13:30:00,46.31,46.31,46.09,46.27,27463.0,44.0239,44.0239,43.8147,43.9859,27463.0
2018-03-05 14:00:00,46.28,46.34,45.89,46.0,50173.0,43.9954,44.0524,43.6246,43.7292,50173.0
2018-03-05 14:30:00,46.0,46.09,45.9,45.96,38520.0,43.7292,43.8147,43.6341,43.6912,38520.0
2018-03-05 15:00:00,45.97,46.02,45.8,45.82,59133.0,43.7007,43.7482,43.5391,43.5581,59133.0
2018-03-05 15:30:00,45.82,45.97,45.71,45.78,227999.0,43.5581,43.7007,43.4535,43.52,227999.0
2018-03-06 09:30:00,46.06,46.36,45.74,45.76,81463.0,43.7862,44.0714,43.482,43.501,81463.0
2018-03-06 10:00:00,45.7,46.15,45.65,46.07,54036.0,43.444,43.8718,43.3965,43.7957,54036.0
2018-03-06 10:30:00,46.09,46.29,45.65,45.78,44849.0,43.8147,44.0049,43.3965,43.52,44849.0
2018-03-06 11:00:00,45.78,45.85,45.59,45.69,56699.0,43.52,43.5866,43.3394,43.4345,56699.0
2018-03-06 11:30:00,45.75,46.23,45.72,46.18,52687.0,43.4915,43.9478,43.463,43.9003,52687.0
2018-03-06 12:00:00,46.18,46.23,45.97,46.15,60362.0,43.9003,43.9478,43.7007,43.8718,60362.0
2018-03-06 12:30:00,46.15,46.37,46.05,46.34,51428.0,43.8718,44.0809,43.7767,44.0524,51428.0
2018-03-06 13:00:00,46.35,46.4,46.23,46.4,33390.0,44.0619,44.1094,43.9478,44.1094,33390.0
2018-03-06 13:30:00,46.37,46.4,46.11,46.27,31185.0,44.0809,44.1094,43.8337,43.9859,31185.0
2018-03-06 14:00:00,46.28,46.4,46.25,46.3,48325.0,43.9954,44.1094,43.9668,44.0144,48325.0
2018-03-06 14:30:00,46.33,46.63,46.3,46.46,79396.0,44.0429,44.3281,44.0144,44.1665,79396.0
2018-03-06 15:00:00,46.45,46.85,46.42,46.68,164488.0,44.157,44.5372,44.1284,44.3756,164488.0
2018-03-06 15:30:00,46.66,46.9,46.64,46.81,199928.0,44.3566,44.5848,44.3376,44.4992,199928.0
2018-03-07 09:30:00,45.95,46.73,45.2,46.46,55915.0,43.6816,44.4231,42.9687,44.1665,55915.0
2018-03-07 10:00:00,46.4,46.5,46.1,46.3,25649.0,44.1094,44.2045,43.8242,44.0144,25649.0
2018-03-07 10:30:00,46.34,46.55,46.21,46.47,52923.0,44.0524,44.252,43.9288,44.176,52923.0
2018-03-07 11:00:00,46.48,46.48,46.02,46.2,35337.0,44.1855,44.1855,43.7482,43.9193,35337.0
2018-03-07 11:30:00,46.18,46.41,46.06,46.13,37521.0,43.9003,44.1189,43.7862,43.8528,37521.0
2018-03-07 12:00:00,46.15,46.52,46.13,46.38,55737.0,43.8718,44.2235,43.8528,44.0904,55737.0
2018-03-07 12:30:00,46.34,46.42,46.22,46.36,23491.0,44.0524,44.1284,43.9383,44.0714,23491.0
2018-03-07 13:00:00,46.32,46.37,46.08,46.36,30362.0,44.0334,44.0809,43.8052,44.0714,30362.0
2018-03-07 13:30:00,46.37,46.51,46.26,46.38,38792.0,44.0809,44.214,43.9763,44.0904,38792.0
2018-03-07 14:00:00,46.39,46.49,46.32,46.35,30853.0,44.0999,44.195,44.0334,44.0619,30853.0
2018-03-07 14:30:00,46.37,46.53,46.36,46.45,52619.0,44.0809,44.233,44.0714,44.157,52619.0
2018-03-07 15:00:00,46.5,46.52,46.3,46.37,44230.0,44.2045,44.2235,44.0144,44.0809,44230.0
2018-03-07 15:30:00,46.35,46.51,46.13,46.22,232272.0,44.0619,44.214,43.8528,43.9383,232272.0
2018-03-08 09:30:00,46.42,46.78,45.58,46.37,45393.0,44.1284,44.4707,43.3299,44.0809,45393.0
2018-03-08 10:00:00,46.46,46.73,46.34,46.68,51762.0,44.1665,44.4231,44.0524,44.3756,51762.0
2018-03-08 10:30:00,46.61,46.61,46.15,46.2,33379.0,44.3091,44.3091,43.8718,43.9193,33379.0
2018-03-08 11:00:00,46.22,46.35,46.11,46.21,28830.0,43.9383,44.0619,43.8337,43.9288,28830.0
2018-03-08 11:30:00,46.24,46.24,46.0,46.09,29560.0,43.9573,43.9573,43.7292,43.8147,29560.0
2018-03-08 12:00:00,46.09,46.09,45.59,45.68,20299.0,43.8147,43.8147,43.3394,43.425,20299.0
2018-03-08 12:30:00,45.68,45.92,45.66,45.86,27290.0,43.425,43.6531,43.406,43.5961,27290.0
2018-03-08 13:00:00,45.86,45.94,45.67,45.72,22080.0,43.5961,43.6721,43.4155,43.463,22080.0
2018-03-08 13:30:00,45.72,45.78,45.5,45.63,26617.0,43.463,43.52,43.2539,43.3774,26617.0
2018-03-08 14:00:00,45.61,45.65,45.46,45.58,31597.0,43.3584,43.3965,43.2158,43.3299,31597.0
2018-03-08 14:30:00,45.57,45.96,45.54,45.92,68661.0,43.3204,43.6912,43.2919,43.6531,68661.0
2018-03-08 15:00:00,45.92,46.01,45.69,45.74,131661.0,43.6531,43.7387,43.4345,43.482,131661.0
2018-03-08 15:30:00,45.74,46.18,45.68,46.1,295755.0,43.482,43.9003,43.425,43.8242,295755.0
2018-03-09 09:30:00,46.22,47.08,46.16,46.86,116524.0,43.9383,44.7559,43.8813,44.5467,116524.0
2018-03-09 10:00:00,46.9,47.45,46.78,47.15,118706.0,44.5848,45.1076,44.4707,44.8224,118706.0
2018-03-09 10:30:00,47.21,47.43,47.04,47.36,77322.0,44.8794,45.0886,44.7178,45.022,77322.0
2018-03-09 11:00:00,47.39,47.87,47.33,47.84,276970.0,45.0506,45.5069,44.9935,45.4783,276970.0
2018-03-09 11:30:00,47.85,48.02,47.5,47.65,132271.0,45.4879,45.6495,45.1551,45.2977,132271.0
2018-03-09 12:00:00,47.65,47.73,47.56,47.71,43272.0,45.2977,45.3738,45.2122,45.3548,43272.0
2018-03-09 12:30:00,47.71,47.77,47.6,47.7,55872.0,45.3548,45.4118,45.2502,45.3453,55872.0
2018-03-09 13:00:00,47.7,47.81,47.61,47.8,65574.0,45.3453,45.4498,45.2597,45.4403,65574.0
2018-03-09 13:30:00,47.81,48.02,47.76,47.87,153600.0,45.4498,45.6495,45.4023,45.5069,153600.0
2018-03-09 14:00:00,47.87,47.93,47.55,47.65,78544.0,45.5069,45.5639,45.2027,45.2977,78544.0
2018-03-09 14:30:00,47.65,47.78,47.46,47.59,79435.0,45.2977,45.4213,45.1171,45.2407,79435.0
2018-03-09 15:00:00,47.61,47.68,47.31,47.57,75334.0,45.2597,45.3262,44.9745,45.2217,75334.0
2018-03-09 15:30:00,47.59,47.73,47.49,47.67,222089.0,45.2407,45.3738,45.1456,45.3167,222089.0
2018-03-12 09:30:00,47.94,48.53,47.72,48.48,76291.0,45.5734,46.1343,45.3643,46.0868,76291.0
2018-03-12 10:00:00,48.54,48.57,48.11,48.45,66936.0,46.1438,46.1723,45.735,46.0582,66936.0
2018-03-12 10:30:00,48.41,48.42,47.79,47.93,78371.0,46.0202,46.0297,45.4308,45.5639,78371.0
2018-03-12 11:00:00,47.91,48.02,47.59,47.68,43152.0,45.5449,45.6495,45.2407,45.3262,43152.0
2018-03-12 11:30:00,47.71,48.24,47.67,48.17,168192.0,45.3548,45.8586,45.3167,45.7921,168192.0
2018-03-12 12:00:00,48.17,48.3,47.97,48.06,34423.0,45.7921,45.9156,45.6019,45.6875,34423.0
2018-03-12 12:30:00,48.06,48.38,48.0,48.37,43457.0,45.6875,45.9917,45.6304,45.9822,43457.0
2018-03-12 13:00:00,48.38,48.43,48.3,48.38,28345.0,45.9917,46.0392,45.9156,45.9917,28345.0
2018-03-12 13:30:00,48.38,48.64,48.3,48.44,40500.0,45.9917,46.2389,45.9156,46.0487,40500.0
2018-03-12 14:00:00,48.41,48.43,48.19,48.29,35825.0,46.0202,46.0392,45.8111,45.9061,35825.0
2018-03-12 14:30:00,48.26,48.32,48.13,48.15,34573.0,45.8776,45.9347,45.754,45.773,34573.0
2018-03-12 15:00:00,48.19,48.29,48.16,48.28,46178.0,45.8111,45.9061,45.7826,45.8966,46178.0
2018-03-12 15:30:00,48.28,48.41,48.19,48.29,245532.0,45.8966,46.0202,45.8111,45.9061,245532.0
2018-03-13 09:30:00,48.48,49.07,48.2,49.01,106370.0,46.0868,46.6476,45.8206,46.5906,106370.0
2018-03-13 10:00:00,48.97,49.07,48.75,48.76,75960.0,46.5526,46.6476,46.3434,46.3529,75960.0
2018-03-13 10:30:00,48.8,48.92,48.62,48.82,27583.0,46.391,46.505,46.2198,46.41,27583.0
2018-03-13 11:00:00,48.8,48.91,48.72,48.8,36027.0,46.391,46.4955,46.3149,46.391,36027.0
2018-03-13 11:30:00,48.82,48.99,48.73,48.98,34935.0,46.41,46.5716,46.3244,46.5621,34935.0
2018-03-13 12:00:00,48.98,49.02,48.72,48.75,34364.0,46.5621,46.6001,46.3149,46.3434,34364.0
2018-03-13 12:30:00,48.78,49.01,48.78,48.93,30618.0,46.3719,46.5906,46.3719,46.5145,30618.0
2018-03-13 13:00:00,48.96,49.01,48.85,48.91,99568.0,46.5431,46.5906,46.4385,46.4955,99568.0
2018-03-13 13:30:00,48.91,48.95,48.81,48.85,42044.0,46.4955,46.5336,46.4005,46.4385,42044.0
2018-03-13 14:00:00,48.83,48.84,48.58,48.65,32296.0,46.4195,46.429,46.1818,46.2484,32296.0
2018-03-13 14:30:00,48.65,48.7,48.54,48.62,39681.0,46.2484,46.2959,46.1438,46.2198,39681.0
2018-03-13 15:00:00,48.64,48.68,48.35,48.42,53978.0,46.2389,46.2769,45.9632,46.0297,53978.0
2018-03-13 15:30:00,48.44,48.57,48.36,48.37,240093.0,46.0487,46.1723,45.9727,45.9822,240093.0
2018-03-14 09:30:00,48.7,48.92,48.17,48.37,60732.0,46.2959,46.505,45.7921,45.9822,60732.0
2018-03-14 10:00:00,48.39,48.64,48.32,48.5,62914.0,46.0012,46.2389,45.9347,46.1058,62914.0
2018-03-14 10:30:00,48.54,48.59,48.42,48.47,29183.0,46.1438,46.1913,46.0297,46.0772,29183.0
2018-03-14 11:00:00,48.5,48.55,48.35,48.36,74898.0,46.1058,46.1533,45.9632,45.9727,74898.0
2018-03-14 11:30:00,48.33,48.46,48.04,48.4,58813.0,45.9442,46.0677,45.6685,46.0107,58813.0
2018-03-14 12:00:00,48.44,48.46,48.18,48.36,19050.0,46.0487,46.0677,45.8016,45.9727,19050.0
2018-03-14 12:30:00,48.36,48.64,48.33,48.58,37375.0,45.9727,46.2389,45.9442,46.1818,37375.0
2018-03-14 13:00:00,48.57,48.6,48.35,48.46,24830.0,46.1723,46.2008,45.9632,46.0677,24830.0
2018-03-14 13:30:00,48.52,48.83,48.52,48.74,24663.0,46.1248,46.4195,46.1248,46.3339,24663.0
2018-03-14 14:00:00,48.72,48.72,48.52,48.61,22086.0,46.3149,46.3149,46.1248,46.2103,22086.0
2018-03-14 14:30:00,48.6,48.62,48.41,48.47,42807.0,46.2008,46.2198,46.0202,46.0772,42807.0
2018-03-14 15:00:00,48.47,48.52,48.37,48.41,44393.0,46.0772,46.1248,45.9822,46.0202,44393.0
2018-03-14 15:30:00,48.43,48.54,48.34,48.49,132596.0,46.0392,46.1438,45.9537,46.0963,132596.0
2018-03-15 09:30:00,48.76,48.76,47.65,48.32,75135.0,46.3529,46.3529,45.2977,45.9347,75135.0
2018-03-15 10:00:00,48.3,48.46,48.21,48.25,39230.0,45.9156,46.0677,45.8301,45.8681,39230.0
2018-03-15 10:30:00,48.25,48.48,48.1,48.42,46683.0,45.8681,46.0868,45.7255,46.0297,46683.0
2018-03-15 11:00:00,48.43,48.5,48.29,48.39,132326.0,46.0392,46.1058,45.9061,46.0012,132326.0
2018-03-15 11:30:00,48.42,48.44,48.15,48.24,62037.0,46.0297,46.0487,45.773,45.8586,62037.0
2018-03-15 12:00:00,48.24,48.24,47.85,47.99,20119.0,45.8586,45.8586,45.4879,45.6209,20119.0
2018-03-15 12:30:00,47.99,48.05,47.82,48.02,24837.0,45.6209,45.678,45.4593,45.6495,24837.0
2018-03-15 13:00:00,47.98,48.5,47.98,48.48,60403.0,45.6114,46.1058,45.6114,46.0868,60403.0
2018-03-15 13:30:00,48.45,48.79,48.32,48.52,56783.0,46.0582,46.3814,45.9347,46.1248,56783.0
2018-03-15 14:00:00,48.5,48.6,48.45,48.46,31158.0,46.1058,46.2008,46.0582,46.0677,31158.0
2018-03-15 14:30:00,48.53,48.57,48.41,48.56,23840.0,46.1343,46.1723,46.0202,46.1628,23840.0
2018-03-15 15:00:00,48.55,48.66,48.52,48.63,56142.0,46.1533,46.2579,46.1248,46.2293,56142.0
2018-03-15 15:30:00,48.63,48.79,48.61,48.72,243418.0,46.2293,46.3814,46.2103,46.3149,243418.0
2018-03-16 09:30:00,48.72,49.78,48.57,48.8,324349.0,46.3149,47.3226,46.1723,46.391,324349.0
2018-03-16 10:00:00,48.84,49.74,48.68,49.58,184867.0,46.429,47.2846,46.2769,47.1325,184867.0
2018-03-16 10:30:00,49.57,49.91,49.45,49.46,185290.0,47.1229,47.4462,47.0089,47.0184,185290.0
2018-03-16 11:00:00,49.46,49.64,49.25,49.33,95995.0,47.0184,47.1895,46.8187,46.8948,95995.0
2018-03-16 11:30:00,49.34,49.53,49.23,49.33,176107.0,46.9043,47.0849,46.7997,46.8948,176107.0
2018-03-16 12:00:00,49.33,49.39,49.15,49.25,132286.0,46.8948,46.9518,46.7237,46.8187,132286.0
2018-03-16 12:30:00,49.25,49.29,49.17,49.24,30093.0,46.8187,46.8568,46.7427,46.8092,30093.0
2018-03-16 13:00:00,49.26,49.4,49.18,49.36,77436.0,46.8282,46.9613,46.7522,46.9233,77436.0
2018-03-16 13:30:00,49.35,49.45,49.18,49.26,57491.0,46.9138,47.0089,46.7522,46.8282,57491.0
2018-03-16 14:00:00,49.28,49.51,49.23,49.4,174097.0,46.8473,47.0659,46.7997,46.9613,174097.0
2018-03-16 14:30:00,49.41,49.44,49.23,49.23,141900.0,46.9708,46.9994,46.7997,46.7997,141900.0
2018-03-16 15:00:00,49.22,49.3,49.18,49.22,84602.0,46.7902,46.8663,46.7522,46.7902,84602.0
2018-03-16 15:30:00,49.23,49.31,48.93,48.93,356254.0,46.7997,46.8758,46.5145,46.5145,356254.0
2018-03-19 09:30:00,48.72,49.33,48.62,49.33,35194.0,46.3149,46.8948,46.2198,46.8948,35194.0
2018-03-19 10:00:00,49.33,49.33,48.69,48.81,112565.0,46.8948,46.8948,46.2864,46.4005,112565.0
2018-03-19 10:30:00,48.8,48.96,48.38,48.63,64703.0,46.391,46.5431,45.9917,46.2293,64703.0
2018-03-19 11:00:00,48.66,48.69,48.43,48.69,25510.0,46.2579,46.2864,46.0392,46.2864,25510.0
2018-03-19 11:30:00,48.69,48.9,48.36,48.74,56333.0,46.2864,46.486,45.9727,46.3339,56333.0
2018-03-19 12:00:00,48.74,48.99,48.63,48.95,40225.0,46.3339,46.5716,46.2293,46.5336,40225.0
2018-03-19 12:30:00,48.98,48.98,48.54,48.65,29363.0,46.5621,46.5621,46.1438,46.2484,29363.0
2018-03-19 13:00:00,48.66,48.67,48.3,48.53,42400.0,46.2579,46.2674,45.9156,46.1343,42400.0
2018-03-19 13:30:00,48.5,48.75,48.49,48.68,30225.0,46.1058,46.3434,46.0963,46.2769,30225.0
2018-03-19 14:00:00,48.66,48.74,48.47,48.55,34504.0,46.2579,46.3339,46.0772,46.1533,34504.0
2018-03-19 14:30:00,48.55,48.69,48.33,48.6,64344.0,46.1533,46.2864,45.9442,46.2008,64344.0
2018-03-19 15:00:00,48.54,49.13,48.54,49.12,66758.0,46.1438,46.7047,46.1438,46.6952,66758.0
2018-03-19 15:30:00,49.13,49.5,49.11,49.27,544474.0,46.7047,47.0564,46.6857,46.8378,544474.0
2018-03-20 09:30:00,49.53,50.88,49.27,50.4,254651.0,47.0849,48.3683,46.8378,47.912,254651.0
2018-03-20 10:00:00,50.42,50.81,50.23,50.26,144431.0,47.931,48.3017,47.7504,47.7789,144431.0
2018-03-20 10:30:00,50.26,50.63,50.16,50.59,101424.0,47.7789,48.1306,47.6838,48.0926,101424.0
2018-03-20 11:00:00,50.6,50.63,50.14,50.55,49176.0,48.1021,48.1306,47.6648,48.0546,49176.0
2018-03-20 11:30:00,50.57,50.61,50.43,50.6,51868.0,48.0736,48.1116,47.9405,48.1021,51868.0
2018-03-20 12:00:00,50.61,50.63,50.33,50.42,31174.0,48.1116,48.1306,47.8454,47.931,31174.0
2018-03-20 12:30:00,50.42,50.45,50.22,50.3,36672.0,47.931,47.9595,47.7409,47.8169,36672.0
2018-03-20 13:00:00,50.28,50.35,50.19,50.3,23415.0,47.7979,47.8644,47.7123,47.8169,23415.0
2018-03-20 13:30:00,50.27,50.27,50.1,50.1,47239.0,47.7884,47.7884,47.6268,47.6268,47239.0
2018-03-20 14:00:00,50.11,50.28,50.06,50.22,64633.0,47.6363,47.7979,47.5888,47.7409,64633.0
2018-03-20 14:30:00,50.22,50.54,50.21,50.36,217291.0,47.7409,48.0451,47.7314,47.8739,217291.0
2018-03-20 15:00:00,50.37,50.5,50.34,50.39,79798.0,47.8835,48.007,47.8549,47.9025,79798.0
2018-03-20 15:30:00,50.4,50.46,50.3,50.34,251546.0,47.912,47.969,47.8169,47.8549,251546.0
2018-03-21 09:30:00,50.17,50.67,50.01,50.39,66832.0,47.6933,48.1686,47.5412,47.9025,66832.0
2018-03-21 10:00:00,50.34,50.48,50.11,50.19,70892.0,47.8549,47.988,47.6363,47.7123,70892.0
2018-03-21 10:30:00,50.22,50.48,50.11,50.39,59078.0,47.7409,47.988,47.6363,47.9025,59078.0
2018-03-21 11:00:00,50.32,50.48,50.27,50.41,56949.0,47.8359,47.988,47.7884,47.9215,56949.0
2018-03-21 11:30:00,50.41,50.42,50.23,50.23,56972.0,47.9215,47.931,47.7504,47.7504,56972.0
2018-03-21 12:00:00,50.27,50.31,50.12,50.21,80438.0,47.7884,47.8264,47.6458,47.7314,80438.0
2018-03-21 12:30:00,50.22,50.23,50.02,50.07,26100.0,47.7409,47.7504,47.5507,47.5983,26100.0
2018-03-21 13:00:00,50.07,50.07,49.83,49.92,207684.0,47.5983,47.5983,47.3701,47.4557,207684.0
2018-03-21 13:30:00,49.88,49.98,49.71,49.91,24608.0,47.4176,47.5127,47.256,47.4462,24608.0
2018-03-21 14:00:00,49.92,50.05,49.79,49.85,68468.0,47.4557,47.5792,47.3321,47.3891,68468.0
2018-03-21 14:30:00,49.85,49.93,49.58,49.73,54757.0,47.3891,47.4652,47.1325,47.275,54757.0
2018-03-21 15:00:00,49.71,49.85,49.55,49.58,111621.0,47.256,47.3891,47.1039,47.1325,111621.0
2018-03-21 15:30:00,49.57,49.73,49.33,49.39,228261.0,47.1229,47.275,46.8948,46.9518,228261.0
2018-03-22 09:30:00,48.82,49.64,48.48,49.47,85413.0,46.41,47.1895,46.0868,47.0279,85413.0
2018-03-22 10:00:00,49.49,49.79,49.4,49.45,120637.0,47.0469,47.3321,46.9613,47.0089,120637.0
2018-03-22 10:30:00,49.46,49.59,48.97,49.01,46584.0,47.0184,47.142,46.5526,46.5906,46584.0
2018-03-22 11:00:00,49.03,49.06,48.67,48.79,71326.0,46.6096,46.6381,46.2674,46.3814,71326.0
2018-03-22 11:30:00,48.79,49.1,48.62,48.93,109685.0,46.3814,46.6761,46.2198,46.5145,109685.0
2018-03-22 12:00:00,48.88,49.1,48.82,49.02,131415.0,46.467,46.6761,46.41,46.6001,131415.0
2018-03-22 12:30:00,49.03,49.08,48.74,48.86,63657.0,46.6096,46.6571,46.3339,46.448,63657.0
2018-03-22 13:00:00,48.85,49.02,48.58,49.02,46374.0,46.4385,46.6001,46.1818,46.6001,46374.0
2018-03-22 13:30:00,48.99,49.22,48.97,49.17,66112.0,46.5716,46.7902,46.5526,46.7427,66112.0
2018-03-22 14:00:00,49.16,49.18,48.54,48.61,52165.0,46.7332,46.7522,46.1438,46.2103,52165.0
2018-03-22 14:30:00,48.61,48.83,48.51,48.57,72636.0,46.2103,46.4195,46.1153,46.1723,72636.0
2018-03-22 15:00:00,48.56,48.6,48.29,48.3,51497.0,46.1628,46.2008,45.9061,45.9156,51497.0
2018-03-22 15:30:00,48.29,48.38,48.05,48.05,239642.0,45.9061,45.9917,45.678,45.678,239642.0
2018-03-23 09:30:00,47.98,48.5,47.55,47.8,81142.0,45.6114,46.1058,45.2027,45.4403,81142.0
2018-03-23 10:00:00,47.72,47.95,47.33,47.34,79805.0,45.3643,45.5829,44.9935,45.003,79805.0
2018-03-23 10:30:00,47.35,47.5,47.27,47.42,168517.0,45.0125,45.1551,44.9365,45.0791,168517.0
2018-03-23 11:00:00,47.42,47.42,46.72,46.87,101012.0,45.0791,45.0791,44.4136,44.5562,101012.0
2018-03-23 11:30:00,46.83,46.98,46.35,46.48,88186.0,44.5182,44.6608,44.0619,44.1855,88186.0
2018-03-23 12:00:00,46.49,46.9,46.48,46.9,63740.0,44.195,44.5848,44.1855,44.5848,63740.0
2018-03-23 12:30:00,46.9,46.92,46.49,46.68,60522.0,44.5848,44.6038,44.195,44.3756,60522.0
2018-03-23 13:00:00,46.67,47.23,46.65,47.15,75433.0,44.3661,44.8985,44.3471,44.8224,75433.0
2018-03-23 13:30:00,47.15,47.23,46.88,47.17,62794.0,44.8224,44.8985,44.5657,44.8414,62794.0
2018-03-23 14:00:00,47.18,47.19,46.68,46.75,41632.0,44.8509,44.8604,44.3756,44.4422,41632.0
2018-03-23 14:30:00,46.75,46.82,46.42,46.46,67768.0,44.4422,44.5087,44.1284,44.1665,67768.0
2018-03-23 15:00:00,46.43,46.46,45.98,45.98,184410.0,44.138,44.1665,43.7102,43.7102,184410.0
2018-03-23 15:30:00,45.99,46.07,45.79,46.01,513963.0,43.7197,43.7957,43.5295,43.7387,513963.0
2018-03-26 09:30:00,46.7,47.4,46.67,47.11,73701.0,44.3946,45.0601,44.3661,44.7844,73701.0
2018-03-26 10:00:00,47.11,47.16,46.31,46.31,139816.0,44.7844,44.8319,44.0239,44.0239,139816.0
2018-03-26 10:30:00,46.32,46.41,46.14,46.23,127066.0,44.0334,44.1189,43.8623,43.9478,127066.0
2018-03-26 11:00:00,46.25,46.26,45.58,45.99,101437.0,43.9668,43.9763,43.3299,43.7197,101437.0
2018-03-26 11:30:00,45.97,46.41,45.94,46.37,59239.0,43.7007,44.1189,43.6721,44.0809,59239.0
2018-03-26 12:00:00,46.4,46.56,46.29,46.46,22273.0,44.1094,44.2615,44.0049,44.1665,22273.0
2018-03-26 12:30:00,46.49,46.51,46.21,46.26,28806.0,44.195,44.214,43.9288,43.9763,28806.0
2018-03-26 13:00:00,46.27,46.5,46.26,46.38,55033.0,43.9859,44.2045,43.9763,44.0904,55033.0
2018-03-26 13:30:00,46.39,46.54,46.27,46.53,34300.0,44.0999,44.2425,43.9859,44.233,34300.0
2018-03-26 14:00:00,46.55,46.86,46.54,46.84,42353.0,44.252,44.5467,44.2425,44.5277,42353.0
2018-03-26 14:30:00,46.86,47.05,46.82,46.94,87519.0,44.5467,44.7273,44.5087,44.6228,87519.0
2018-03-26 15:00:00,46.94,47.24,46.94,47.24,57522.0,44.6228,44.908,44.6228,44.908,57522.0
2018-03-26 15:30:00,47.25,47.54,47.16,47.36,322613.0,44.9175,45.1932,44.8319,45.022,322613.0
2018-03-27 09:30:00,47.75,48.05,47.4,48.02,67896.0,45.3928,45.678,45.0601,45.6495,67896.0
2018-03-27 10:00:00,48.03,48.08,47.49,47.75,76186.0,45.659,45.7065,45.1456,45.3928,76186.0
2018-03-27 10:30:00,47.76,47.77,47.33,47.42,49166.0,45.4023,45.4118,44.9935,45.0791,49166.0
2018-03-27 11:00:00,47.38,47.38,47.11,47.36,36583.0,45.0411,45.0411,44.7844,45.022,36583.0
2018-03-27 11:30:00,47.42,48.06,47.42,47.97,26983.0,45.0791,45.6875,45.0791,45.6019,26983.0
2018-03-27 12:00:00,47.97,48.01,47.81,47.86,42709.0,45.6019,45.64,45.4498,45.4974,42709.0
2018-03-27 12:30:00,47.85,47.85,47.64,47.74,24464.0,45.4879,45.4879,45.2882,45.3833,24464.0
2018-03-27 13:00:00,47.77,48.08,47.66,47.67,20937.0,45.4118,45.7065,45.3072,45.3167,20937.0
2018-03-27 13:30:00,47.68,47.72,47.42,47.57,39624.0,45.3262,45.3643,45.0791,45.2217,39624.0
2018-03-27 14:00:00,47.52,47.67,47.33,47.44,36630.0,45.1741,45.3167,44.9935,45.0981,36630.0
2018-03-27 14:30:00,47.45,47.63,47.35,47.36,53811.0,45.1076,45.2787,45.0125,45.022,53811.0
2018-03-27 15:00:00,47.33,47.38,46.84,46.89,166409.0,44.9935,45.0411,44.5277,44.5752,166409.0
2018-03-27 15:30:00,46.87,46.99,46.52,46.94,260277.0,44.5562,44.6703,44.2235,44.6228,260277.0
2018-03-28 09:30:00,46.97,47.65,46.65,47.55,105748.0,44.6513,45.2977,44.3471,45.2027,105748.0
2018-03-28 10:00:00,47.6,47.8,47.14,47.44,62767.0,45.2502,45.4403,44.8129,45.0981,62767.0
2018-03-28 10:30:00,47.45,47.67,46.93,47.07,106552.0,45.1076,45.3167,44.6133,44.7464,106552.0
2018-03-28 11:00:00,47.09,47.26,46.8,46.84,48369.0,44.7654,44.927,44.4897,44.5277,48369.0
2018-03-28 11:30:00,46.81,47.47,46.73,47.29,77063.0,44.4992,45.1266,44.4231,44.9555,77063.0
2018-03-28 12:00:00,47.3,47.76,47.19,47.28,46747.0,44.965,45.4023,44.8604,44.946,46747.0
2018-03-28 12:30:00,47.26,47.46,46.94,46.97,55224.0,44.927,45.1171,44.6228,44.6513,55224.0
2018-03-28 13:00:00,47.0,47.49,46.94,47.39,45635.0,44.6798,45.1456,44.6228,45.0506,45635.0
2018-03-28 13:30:00,47.44,47.72,47.38,47.44,57261.0,45.0981,45.3643,45.0411,45.0981,57261.0
2018-03-28 14:00:00,47.48,47.5,47.15,47.29,22619.0,45.1361,45.1551,44.8224,44.9555,22619.0
2018-03-28 14:30:00,47.28,47.56,47.2,47.22,32807.0,44.946,45.2122,44.8699,44.889,32807.0
2018-03-28 15:00:00,47.23,47.3,47.0,47.26,72993.0,44.8985,44.965,44.6798,44.927,72993.0
2018-03-28 15:30:00,47.24,47.43,47.12,47.32,204818.0,44.908,45.0886,44.7939,44.984,204818.0
2018-03-29 09:30:00,47.74,47.98,47.2,47.2,121153.0,45.3833,45.6114,44.8699,44.8699,121153.0
2018-03-29 10:00:00,47.32,47.65,47.19,47.39,109065.0,44.984,45.2977,44.8604,45.0506,109065.0
2018-03-29 10:30:00,47.36,47.54,47.28,47.43,135857.0,45.022,45.1932,44.946,45.0886,135857.0
2018-03-29 11:00:00,47.44,47.47,46.94,47.15,156771.0,45.0981,45.1266,44.6228,44.8224,156771.0
2018-03-29 11:30:00,47.17,47.35,47.02,47.23,111655.0,44.8414,45.0125,44.6988,44.8985,111655.0
2018-03-29 12:00:00,47.26,47.31,46.98,47.06,50074.0,44.927,44.9745,44.6608,44.7369,50074.0
2018-03-29 12:30:00,47.08,47.19,46.98,46.98,41393.0,44.7559,44.8604,44.6608,44.6608,41393.0
2018-03-29 13:00:00,47.01,47.22,46.96,47.11,44684.0,44.6893,44.889,44.6418,44.7844,44684.0
2018-03-29 13:30:00,47.11,47.37,47.09,47.33,65988.0,44.7844,45.0315,44.7654,44.9935,65988.0
2018-03-29 14:00:00,47.33,47.35,47.14,47.24,56814.0,44.9935,45.0125,44.8129,44.908,56814.0
2018-03-29 14:30:00,47.26,47.48,47.18,47.36,92578.0,44.927,45.1361,44.8509,45.022,92578.0
2018-03-29 15:00:00,47.38,47.38,46.97,47.05,90091.0,45.0411,45.0411,44.6513,44.7273,90091.0
2018-03-29 15:30:00,47.05,47.05,46.83,46.84,288381.0,44.7273,44.7273,44.5182,44.5277,288381.0
2018-04-02 09:30:00,46.85,47.35,46.55,47.13,52448.0,44.5372,45.0125,44.252,44.8034,52448.0
2018-04-02 10:00:00,47.14,47.17,46.79,47.05,96554.0,44.8129,44.8414,44.4802,44.7273,96554.0
2018-04-02 10:30:00,47.04,47.37,46.87,46.9,129574.0,44.7178,45.0315,44.5562,44.5848,129574.0
2018-04-02 11:00:00,46.88,46.95,46.67,46.78,70847.0,44.5657,44.6323,44.3661,44.4707,70847.0
2018-04-02 11:30:00,46.75,46.84,46.43,46.71,78923.0,44.4422,44.5277,44.138,44.4041,78923.0
2018-04-02 12:00:00,46.73,46.83,46.52,46.75,81000.0,44.4231,44.5182,44.2235,44.4422,81000.0
2018-04-02 12:30:00,46.76,47.08,46.75,46.98,81342.0,44.4517,44.7559,44.4422,44.6608,81342.0
2018-04-02 13:00:00,47.0,47.03,46.73,46.76,124192.0,44.6798,44.7083,44.4231,44.4517,124192.0
2018-04-02 13:30:00,46.76,46.95,46.72,46.82,121232.0,44.4517,44.6323,44.4136,44.5087,121232.0
2018-04-02 14:00:00,46.81,46.84,46.57,46.68,86898.0,44.4992,44.5277,44.271,44.3756,86898.0
2018-04-02 14:30:00,46.63,46.77,46.21,46.39,237226.0,44.3281,44.4612,43.9288,44.0999,237226.0
2018-04-02 15:00:00,46.4,46.42,46.05,46.1,95156.0,44.1094,44.1284,43.7767,43.8242,95156.0
2018-04-02 15:30:00,46.1,46.5,46.02,46.29,295723.0,43.8242,44.2045,43.7482,44.0049,295723.0
2018-04-03 09:30:00,46.51,47.1,46.3,46.99,95915.0,44.214,44.7749,44.0144,44.6703,95915.0
2018-04-03 10:00:00,46.99,47.23,46.86,47.04,52544.0,44.6703,44.8985,44.5467,44.7178,52544.0
2018-04-03 10:30:00,47.04,47.78,47.0,47.68,70734.0,44.7178,45.4213,44.6798,45.3262,70734.0
2018-04-03 11:00:00,47.61,48.07,47.61,47.93,65625.0,45.2597,45.697,45.2597,45.5639,65625.0
2018-04-03 11:30:00,47.9,47.96,47.62,47.7,36956.0,45.5354,45.5924,45.2692,45.3453,36956.0
2018-04-03 12:00:00,47.69,48.0,47.69,47.9,30787.0,45.3358,45.6304,45.3358,45.5354,30787.0
2018-04-03 12:30:00,47.86,47.98,47.7,47.94,49502.0,45.4974,45.6114,45.3453,45.5734,49502.0
2018-04-03 13:00:00,47.92,48.27,47.87,48.18,54041.0,45.5544,45.8871,45.5069,45.8016,54041.0
2018-04-03 13:30:00,48.21,48.33,47.98,48.27,49694.0,45.8301,45.9442,45.6114,45.8871,49694.0
2018-04-03 14:00:00,48.29,48.32,48.16,48.2,45761.0,45.9061,45.9347,45.7826,45.8206,45761.0
2018-04-03 14:30:00,48.19,48.29,48.03,48.23,66771.0,45.8111,45.9061,45.659,45.8491,66771.0
2018-04-03 15:00:00,48.18,48.32,48.09,48.29,87655.0,45.8016,45.9347,45.716,45.9061,87655.0
2018-04-03 15:30:00,48.27,48.28,47.94,48.24,264361.0,45.8871,45.8966,45.5734,45.8586,264361.0
2018-04-04 09:30:00,47.45,48.06,47.19,47.89,72152.0,45.1076,45.6875,44.8604,45.5259,72152.0
2018-04-04 10:00:00,47.88,48.32,47.8,48.21,77046.0,45.5164,45.9347,45.4403,45.8301,77046.0
2018-04-04 10:30:00,48.23,48.7,48.06,48.51,37284.0,45.8491,46.2959,45.6875,46.1153,37284.0
2018-04-04 11:00:00,48.48,48.91,48.34,48.8,35899.0,46.0868,46.4955,45.9537,46.391,35899.0
2018-04-04 11:30:00,48.78,48.98,48.68,48.92,44419.0,46.3719,46.5621,46.2769,46.505,44419.0
2018-04-04 12:00:00,48.9,48.91,48.69,48.8,55505.0,46.486,46.4955,46.2864,46.391,55505.0
2018-04-04 12:30:00,48.83,48.85,48.68,48.71,54094.0,46.4195,46.4385,46.2769,46.3054,54094.0
2018-04-04 13:00:00,48.73,48.73,48.38,48.51,16851.0,46.3244,46.3244,45.9917,46.1153,16851.0
2018-04-04 13:30:00,48.47,48.71,48.45,48.62,47939.0,46.0772,46.3054,46.0582,46.2198,47939.0
2018-04-04 14:00:00,48.63,48.82,48.5,48.76,90177.0,46.2293,46.41,46.1058,46.3529,90177.0
2018-04-04 14:30:00,48.76,48.83,48.58,48.77,92161.0,46.3529,46.4195,46.1818,46.3624,92161.0
2018-04-04 15:00:00,48.79,48.89,48.77,48.84,69188.0,46.3814,46.4765,46.3624,46.429,69188.0
2018-04-04 15:30:00,48.84,49.21,48.76,49.0,319112.0,46.429,46.7807,46.3529,46.5811,319112.0
2018-04-05 09:30:00,49.27,49.7,49.02,49.42,43818.0,46.8378,47.2465,46.6001,46.9803,43818.0
2018-04-05 10:00:00,49.5,49.55,49.24,49.47,46077.0,47.0564,47.1039,46.8092,47.0279,46077.0
2018-04-05 10:30:00,49.45,49.54,49.4,49.46,42649.0,47.0089,47.0944,46.9613,47.0184,42649.0
2018-04-05 11:00:00,49.47,49.87,49.47,49.78,36900.0,47.0279,47.4081,47.0279,47.3226,36900.0
2018-04-05 11:30:00,49.75,49.92,49.69,49.87,29720.0,47.2941,47.4557,47.237,47.4081,29720.0
2018-04-05 12:00:00,49.83,49.9,49.66,49.74,22269.0,47.3701,47.4367,47.2085,47.2846,22269.0
2018-04-05 12:30:00,49.7,49.75,49.41,49.44,22171.0,47.2465,47.2941,46.9708,46.9994,22171.0
2018-04-05 13:00:00,49.44,49.57,49.21,49.29,17195.0,46.9994,47.1229,46.7807,46.8568,17195.0
2018-04-05 13:30:00,49.26,49.4,49.11,49.29,28832.0,46.8282,46.9613,46.6857,46.8568,28832.0
2018-04-05 14:00:00,49.3,49.37,49.12,49.29,40213.0,46.8663,46.9328,46.6952,46.8568,40213.0
2018-04-05 14:30:00,49.31,49.58,49.31,49.52,28573.0,46.8758,47.1325,46.8758,47.0754,28573.0
2018-04-05 15:00:00,49.51,49.7,49.36,49.65,68673.0,47.0659,47.2465,46.9233,47.199,68673.0
2018-04-05 15:30:00,49.66,49.7,49.38,49.5,155281.0,47.2085,47.2465,46.9423,47.0564,155281.0
2018-04-06 09:30:00,49.04,49.71,49.04,49.33,43601.0,46.6191,47.256,46.6191,46.8948,43601.0
2018-04-06 10:00:00,49.33,49.73,49.32,49.51,46357.0,46.8948,47.275,46.8853,47.0659,46357.0
2018-04-06 10:30:00,49.47,49.89,49.18,49.21,254180.0,47.0279,47.4271,46.7522,46.7807,254180.0
2018-04-06 11:00:00,49.16,49.16,48.7,48.75,62284.0,46.7332,46.7332,46.2959,46.3434,62284.0
2018-04-06 11:30:00,48.75,49.16,48.66,49.1,37224.0,46.3434,46.7332,46.2579,46.6761,37224.0
2018-04-06 12:00:00,49.09,49.12,48.64,48.66,27943.0,46.6666,46.6952,46.2389,46.2579,27943.0
2018-04-06 12:30:00,48.67,48.95,48.65,48.9,24606.0,46.2674,46.5336,46.2484,46.486,24606.0
2018-04-06 13:00:00,48.85,48.89,48.74,48.83,17222.0,46.4385,46.4765,46.3339,46.4195,17222.0
2018-04-06 13:30:00,48.86,48.9,48.25,48.33,23985.0,46.448,46.486,45.8681,45.9442,23985.0
2018-04-06 14:00:00,48.33,48.36,48.11,48.2,25525.0,45.9442,45.9727,45.735,45.8206,25525.0
2018-04-06 14:30:00,48.2,48.29,47.94,47.94,33443.0,45.8206,45.9061,45.5734,45.5734,33443.0
2018-04-06 15:00:00,47.94,48.13,47.74,47.91,78273.0,45.5734,45.754,45.3833,45.5449,78273.0
2018-04-06 15:30:00,47.92,48.51,47.9,48.26,179879.0,45.5544,46.1153,45.5354,45.8776,179879.0
2018-04-09 09:30:00,48.36,48.9,48.36,48.46,47431.0,45.9727,46.486,45.9727,46.0677,47431.0
2018-04-09 10:00:00,48.49,48.56,48.2,48.2,42260.0,46.0963,46.1628,45.8206,45.8206,42260.0
2018-04-09 10:30:00,48.25,48.61,48.14,48.61,26695.0,45.8681,46.2103,45.7635,46.2103,26695.0
2018-04-09 11:00:00,48.63,49.11,48.56,48.98,28792.0,46.2293,46.6857,46.1628,46.5621,28792.0
2018-04-09 11:30:00,49.0,49.16,48.77,48.95,41113.0,46.5811,46.7332,46.3624,46.5336,41113.0
2018-04-09 12:00:00,48.95,49.22,48.92,48.98,36105.0,46.5336,46.7902,46.505,46.5621,36105.0
2018-04-09 12:30:00,48.98,49.03,48.85,48.99,34939.0,46.5621,46.6096,46.4385,46.5716,34939.0
2018-04-09 13:00:00,48.99,49.15,48.77,48.83,173303.0,46.5716,46.7237,46.3624,46.4195,173303.0
2018-04-09 13:30:00,48.85,49.01,48.82,48.89,55869.0,46.4385,46.5906,46.41,46.4765,55869.0
2018-04-09 14:00:00,48.91,48.91,48.56,48.65,44756.0,46.4955,46.4955,46.1628,46.2484,44756.0
2018-04-09 14:30:00,48.65,48.83,48.58,48.8,39435.0,46.2484,46.4195,46.1818,46.391,39435.0
2018-04-09 15:00:00,48.78,48.78,48.31,48.48,53745.0,46.3719,46.3719,45.9251,46.0868,53745.0
2018-04-09 15:30:00,48.47,48.47,48.03,48.07,194194.0,46.0772,46.0772,45.659,45.697,194194.0
2018-04-10 09:30:00,48.99,49.17,48.66,48.81,42878.0,46.5716,46.7427,46.2579,46.4005,42878.0
2018-04-10 10:00:00,48.81,49.07,48.63,49.0,36437.0,46.4005,46.6476,46.2293,46.5811,36437.0
2018-04-10 10:30:00,49.01,49.71,48.94,49.61,141921.0,46.5906,47.256,46.524,47.161,141921.0
2018-04-10 11:00:00,49.63,49.81,49.51,49.8,62547.0,47.18,47.3511,47.0659,47.3416,62547.0
2018-04-10 11:30:00,49.8,50.32,49.74,50.18,179606.0,47.3416,47.8359,47.2846,47.7028,179606.0
2018-04-10 12:00:00,50.17,50.18,49.71,49.75,99967.0,47.6933,47.7028,47.256,47.2941,99967.0
2018-04-10 12:30:00,49.82,50.02,49.76,49.93,50288.0,47.3606,47.5507,47.3036,47.4652,50288.0
2018-04-10 13:00:00,49.92,50.17,49.92,50.17,74180.0,47.4557,47.6933,47.4557,47.6933,74180.0
2018-04-10 13:30:00,50.18,50.26,50.04,50.18,89782.0,47.7028,47.7789,47.5697,47.7028,89782.0
2018-04-10 14:00:00,50.19,50.29,50.12,50.17,100028.0,47.7123,47.8074,47.6458,47.6933,100028.0
2018-04-10 14:30:00,50.19,50.26,50.05,50.25,55225.0,47.7123,47.7789,47.5792,47.7694,55225.0
2018-04-10 15:00:00,50.25,50.26,50.09,50.2,108122.0,47.7694,47.7789,47.6173,47.7218,108122.0
2018-04-10 15:30:00,50.17,50.17,49.75,49.77,288580.0,47.6933,47.6933,47.2941,47.3131,288580.0
2018-04-11 09:30:00,48.34,48.87,48.09,48.24,176641.0,45.9537,46.4575,45.716,45.8586,176641.0
2018-04-11 10:00:00,48.22,48.56,47.95,48.56,140299.0,45.8396,46.1628,45.5829,46.1628,140299.0
2018-04-11 10:30:00,48.59,48.6,47.94,47.97,92985.0,46.1913,46.2008,45.5734,45.6019,92985.0
2018-04-11 11:00:00,47.97,48.58,47.94,48.49,64008.0,45.6019,46.1818,45.5734,46.0963,64008.0
2018-04-11 11:30:00,48.52,48.62,48.31,48.54,67832.0,46.1248,46.2198,45.9251,46.1438,67832.0
2018-04-11 12:00:00,48.57,48.67,48.44,48.65,60378.0,46.1723,46.2674,46.0487,46.2484,60378.0
2018-04-11 12:30:00,48.69,48.79,48.38,48.55,75672.0,46.2864,46.3814,45.9917,46.1533,75672.0
2018-04-11 13:00:00,48.55,48.66,48.25,48.31,109960.0,46.1533,46.2579,45.8681,45.9251,109960.0
2018-04-11 13:30:00,48.31,48.55,48.16,48.53,64667.0,45.9251,46.1533,45.7826,46.1343,64667.0
2018-04-11 14:00:00,48.53,48.53,48.1,48.27,44208.0,46.1343,46.1343,45.7255,45.8871,44208.0
2018-04-11 14:30:00,48.26,48.48,48.24,48.44,42527.0,45.8776,46.0868,45.8586,46.0487,42527.0
2018-04-11 15:00:00,48.46,48.46,48.07,48.23,62284.0,46.0677,46.0677,45.697,45.8491,62284.0
2018-04-11 15:30:00,48.22,48.41,48.22,48.31,227291.0,45.8396,46.0202,45.8396,45.9251,227291.0
2018-04-12 09:30:00,48.58,49.1,48.2,49.06,46222.0,46.1818,46.6761,45.8206,46.6381,46222.0
2018-04-12 10:00:00,49.08,49.68,49.03,49.55,62001.0,46.6571,47.2275,46.6096,47.1039,62001.0
2018-04-12 10:30:00,49.54,49.58,49.35,49.54,46642.0,47.0944,47.1325,46.9138,47.0944,46642.0
2018-04-12 11:00:00,49.52,49.87,49.51,49.78,49623.0,47.0754,47.4081,47.0659,47.3226,49623.0
2018-04-12 11:30:00,49.78,49.85,49.46,49.53,32498.0,47.3226,47.3891,47.0184,47.0849,32498.0
2018-04-12 12:00:00,49.54,49.56,49.43,49.45,21969.0,47.0944,47.1134,46.9899,47.0089,21969.0
2018-04-12 12:30:00,49.47,49.64,49.45,49.63,34850.0,47.0279,47.1895,47.0089,47.18,34850.0
2018-04-12 13:00:00,49.63,49.72,49.41,49.46,38672.0,47.18,47.2655,46.9708,47.0184,38672.0
2018-04-12 13:30:00,49.44,49.62,49.39,49.51,71483.0,46.9994,47.1705,46.9518,47.0659,71483.0
2018-04-12 14:00:00,49.5,49.66,49.48,49.61,44029.0,47.0564,47.2085,47.0374,47.161,44029.0
2018-04-12 14:30:00,49.63,49.64,49.48,49.55,31328.0,47.18,47.1895,47.0374,47.1039,31328.0
2018-04-12 15:00:00,49.54,49.67,49.45,49.65,75922.0,47.0944,47.218,47.0089,47.199,75922.0
2018-04-12 15:30:00,49.63,49.76,49.56,49.57,264875.0,47.18,47.3036,47.1134,47.1229,264875.0
2018-04-13 09:30:00,49.84,49.84,49.27,49.45,35920.0,47.3796,47.3796,46.8378,47.0089,35920.0
2018-04-13 10:00:00,49.42,49.73,49.33,49.43,55967.0,46.9803,47.275,46.8948,46.9899,55967.0
2018-04-13 10:30:00,49.43,49.5,49.09,49.16,79398.0,46.9899,47.0564,46.6666,46.7332,79398.0
2018-04-13 11:00:00,49.13,49.24,48.91,49.15,75261.0,46.7047,46.8092,46.4955,46.7237,75261.0
2018-04-13 11:30:00,49.16,49.27,49.01,49.1,54615.0,46.7332,46.8378,46.5906,46.6761,54615.0
2018-04-13 12:00:00,49.09,49.22,49.0,49.2,41884.0,46.6666,46.7902,46.5811,46.7712,41884.0
2018-04-13 12:30:00,49.2,49.2,49.01,49.09,11167.0,46.7712,46.7712,46.5906,46.6666,11167.0
2018-04-13 13:00:00,49.11,49.2,49.01,49.14,21547.0,46.6857,46.7712,46.5906,46.7142,21547.0
2018-04-13 13:30:00,49.18,49.18,49.04,49.05,19006.0,46.7522,46.7522,46.6191,46.6286,19006.0
2018-04-13 14:00:00,49.07,49.17,48.74,48.75,51732.0,46.6476,46.7427,46.3339,46.3434,51732.0
2018-04-13 14:30:00,48.74,48.92,48.67,48.89,29148.0,46.3339,46.505,46.2674,46.4765,29148.0
2018-04-13 15:00:00,48.88,48.89,48.61,48.65,32099.0,46.467,46.4765,46.2103,46.2484,32099.0
2018-04-13 15:30:00,48.64,48.81,48.6,48.73,112265.0,46.2389,46.4005,46.2008,46.3244,112265.0
2018-04-16 09:30:00,49.35,49.7,49.35,49.58,67831.0,46.9138,47.2465,46.9138,47.1325,67831.0
2018-04-16 10:00:00,49.6,49.75,49.58,49.68,176614.0,47.1515,47.2941,47.1325,47.2275,176614.0
2018-04-16 10:30:00,49.68,49.76,49.59,49.62,95366.0,47.2275,47.3036,47.142,47.1705,95366.0
2018-04-16 11:00:00,49.63,49.78,49.61,49.74,102024.0,47.18,47.3226,47.161,47.2846,102024.0
2018-04-16 11:30:00,49.71,50.04,49.69,49.9,104593.0,47.256,47.5697,47.237,47.4367,104593.0
2018-04-16 12:00:00,49.93,49.98,49.75,49.89,57394.0,47.4652,47.5127,47.2941,47.4271,57394.0
2018-04-16 12:30:00,49.9,50.14,49.86,50.0,141263.0,47.4367,47.6648,47.3986,47.5317,141263.0
2018-04-16 13:00:00,49.99,50.0,49.69,49.72,55922.0,47.5222,47.5317,47.237,47.2655,55922.0
2018-04-16 13:30:00,49.75,49.86,49.6,49.85,58800.0,47.2941,47.3986,47.1515,47.3891,58800.0
2018-04-16 14:00:00,49.84,49.89,49.68,49.76,54825.0,47.3796,47.4271,47.2275,47.3036,54825.0
2018-04-16 14:30:00,49.76,49.84,49.71,49.78,58270.0,47.3036,47.3796,47.256,47.3226,58270.0
2018-04-16 15:00:00,49.8,49.82,49.59,49.69,78029.0,47.3416,47.3606,47.142,47.237,78029.0
2018-04-16 15:30:00,49.68,49.84,49.57,49.6,188229.0,47.2275,47.3796,47.1229,47.1515,188229.0
2018-04-17 09:30:00,49.93,50.15,49.26,49.33,126363.0,47.4652,47.6743,46.8282,46.8948,126363.0
2018-04-17 10:00:00,49.3,49.43,49.17,49.3,75062.0,46.8663,46.9899,46.7427,46.8663,75062.0
2018-04-17 10:30:00,49.3,49.34,48.78,48.82,181109.0,46.8663,46.9043,46.3719,46.41,181109.0
2018-04-17 11:00:00,48.83,49.04,48.6,48.81,121788.0,46.4195,46.6191,46.2008,46.4005,121788.0
2018-04-17 11:30:00,48.81,49.13,48.64,48.86,253716.0,46.4005,46.7047,46.2389,46.448,253716.0
2018-04-17 12:00:00,48.88,49.02,48.88,48.93,54096.0,46.467,46.6001,46.467,46.5145,54096.0
2018-04-17 12:30:00,48.93,48.93,48.53,48.53,67988.0,46.5145,46.5145,46.1343,46.1343,67988.0
2018-04-17 13:00:00,48.52,48.58,48.3,48.33,44732.0,46.1248,46.1818,45.9156,45.9442,44732.0
2018-04-17 13:30:00,48.33,48.53,48.25,48.38,50967.0,45.9442,46.1343,45.8681,45.9917,50967.0
2018-04-17 14:00:00,48.37,48.37,47.63,47.65,108048.0,45.9822,45.9822,45.2787,45.2977,108048.0
2018-04-17 14:30:00,47.65,47.76,47.01,47.52,218127.0,45.2977,45.4023,44.6893,45.1741,218127.0
2018-04-17 15:00:00,47.52,47.77,47.32,47.65,178594.0,45.1741,45.4118,44.984,45.2977,178594.0
2018-04-17 15:30:00,47.65,47.82,47.42,47.63,451534.0,45.2977,45.4593,45.0791,45.2787,451534.0
2018-04-18 09:30:00,47.95,48.66,47.95,48.58,124057.0,45.5829,46.2579,45.5829,46.1818,124057.0
2018-04-18 10:00:00,48.56,48.9,48.4,48.82,130363.0,46.1628,46.486,46.0107,46.41,130363.0
2018-04-18 10:30:00,48.83,48.92,48.6,48.8,90100.0,46.4195,46.505,46.2008,46.391,90100.0
2018-04-18 11:00:00,48.8,48.81,48.48,48.55,116660.0,46.391,46.4005,46.0868,46.1533,116660.0
2018-04-18 11:30:00,48.58,48.76,48.56,48.7,86524.0,46.1818,46.3529,46.1628,46.2959,86524.0
2018-04-18 12:00:00,48.7,48.76,48.67,48.73,40837.0,46.2959,46.3529,46.2674,46.3244,40837.0
2018-04-18 12:30:00,48.73,48.76,48.53,48.74,44384.0,46.3244,46.3529,46.1343,46.3339,44384.0
2018-04-18 13:00:00,48.73,48.81,48.67,48.73,47004.0,46.3244,46.4005,46.2674,46.3244,47004.0
2018-04-18 13:30:00,48.73,48.75,48.39,48.45,84407.0,46.3244,46.3434,46.0012,46.0582,84407.0
2018-04-18 14:00:00,48.46,48.64,48.38,48.61,91349.0,46.0677,46.2389,45.9917,46.2103,91349.0
2018-04-18 14:30:00,48.62,48.62,48.31,48.35,58038.0,46.2198,46.2198,45.9251,45.9632,58038.0
2018-04-18 15:00:00,48.35,48.44,48.19,48.2,74478.0,45.9632,46.0487,45.8111,45.8206,74478.0
2018-04-18 15:30:00,48.21,48.38,48.12,48.2,253292.0,45.8301,45.9917,45.7445,45.8206,253292.0
2018-04-19 09:30:00,48.25,48.85,48.25,48.7,79070.0,45.8681,46.4385,45.8681,46.2959,79070.0
2018-04-19 10:00:00,48.7,49.23,48.54,49.12,114713.0,46.2959,46.7997,46.1438,46.6952,114713.0
2018-04-19 10:30:00,49.12,49.2,48.81,48.92,113552.0,46.6952,46.7712,46.4005,46.505,113552.0
2018-04-19 11:00:00,48.96,49.48,48.96,49.4,115625.0,46.5431,47.0374,46.5431,46.9613,115625.0
2018-04-19 11:30:00,49.4,49.5,49.09,49.11,78215.0,46.9613,47.0564,46.6666,46.6857,78215.0
2018-04-19 12:00:00,49.11,49.18,48.62,48.72,59475.0,46.6857,46.7522,46.2198,46.3149,59475.0
2018-04-19 12:30:00,48.73,48.83,48.46,48.49,45519.0,46.3244,46.4195,46.0677,46.0963,45519.0
2018-04-19 13:00:00,48.49,48.49,47.94,48.12,83494.0,46.0963,46.0963,45.5734,45.7445,83494.0
2018-04-19 13:30:00,48.13,48.38,48.02,48.34,55105.0,45.754,45.9917,45.6495,45.9537,55105.0
2018-04-19 14:00:00,48.36,48.4,48.07,48.22,73481.0,45.9727,46.0107,45.697,45.8396,73481.0
2018-04-19 14:30:00,48.21,48.59,48.2,48.59,65253.0,45.8301,46.1913,45.8206,46.1913,65253.0
2018-04-19 15:00:00,48.61,48.66,48.49,48.59,79337.0,46.2103,46.2579,46.0963,46.1913,79337.0
2018-04-19 15:30:00,48.6,48.72,48.5,48.58,245977.0,46.2008,46.3149,46.1058,46.1818,245977.0
2018-04-20 09:30:00,48.11,48.43,47.81,48.22,94068.0,45.735,46.0392,45.4498,45.8396,94068.0
2018-04-20 10:00:00,48.27,48.27,47.75,48.25,65404.0,45.8871,45.8871,45.3928,45.8681,65404.0
2018-04-20 10:30:00,48.27,48.27,47.86,47.9,49769.0,45.8871,45.8871,45.4974,45.5354,49769.0
2018-04-20 11:00:00,47.94,47.97,47.68,47.81,74979.0,45.5734,45.6019,45.3262,45.4498,74979.0
2018-04-20 11:30:00,47.81,47.99,47.71,47.87,56987.0,45.4498,45.6209,45.3548,45.5069,56987.0
2018-04-20 12:00:00,47.84,47.84,47.5,47.66,45176.0,45.4783,45.4783,45.1551,45.3072,45176.0
2018-04-20 12:30:00,47.65,47.68,47.3,47.44,32332.0,45.2977,45.3262,44.965,45.0981,32332.0
2018-04-20 13:00:00,47.44,47.52,47.32,47.36,37949.0,45.0981,45.1741,44.984,45.022,37949.0
2018-04-20 13:30:00,47.36,47.38,47.25,47.28,46295.0,45.022,45.0411,44.9175,44.946,46295.0
2018-04-20 14:00:00,47.27,47.28,46.88,47.12,77550.0,44.9365,44.946,44.5657,44.7939,77550.0
2018-04-20 14:30:00,47.11,47.27,47.06,47.13,65827.0,44.7844,44.9365,44.7369,44.8034,65827.0
2018-04-20 15:00:00,47.14,47.14,46.93,47.12,64287.0,44.8129,44.8129,44.6133,44.7939,64287.0
2018-04-20 15:30:00,47.12,47.16,46.97,47.13,218441.0,44.7939,44.8319,44.6513,44.8034,218441.0
2018-04-23 09:30:00,47.32,47.35,46.76,46.94,44270.0,44.984,45.0125,44.4517,44.6228,44270.0
2018-04-23 10:00:00,46.98,47.1,46.75,46.81,106751.0,44.6608,44.7749,44.4422,44.4992,106751.0
2018-04-23 10:30:00,46.82,47.64,46.76,47.57,195423.0,44.5087,45.2882,44.4517,45.2217,195423.0
2018-04-23 11:00:00,47.56,47.85,47.48,47.66,52747.0,45.2122,45.4879,45.1361,45.3072,52747.0
2018-04-23 11:30:00,47.65,47.78,47.6,47.75,63512.0,45.2977,45.4213,45.2502,45.3928,63512.0
2018-04-23 12:00:00,47.76,47.76,47.4,47.53,99047.0,45.4023,45.4023,45.0601,45.1837,99047.0
2018-04-23 12:30:00,47.55,47.68,47.51,47.67,39213.0,45.2027,45.3262,45.1646,45.3167,39213.0
2018-04-23 13:00:00,47.66,47.67,47.39,47.57,34433.0,45.3072,45.3167,45.0506,45.2217,34433.0
2018-04-23 13:30:00,47.57,47.74,47.5,47.65,108101.0,45.2217,45.3833,45.1551,45.2977,108101.0
2018-04-23 14:00:00,47.64,47.65,47.44,47.46,51064.0,45.2882,45.2977,45.0981,45.1171,51064.0
2018-04-23 14:30:00,47.45,47.47,47.3,47.4,39781.0,45.1076,45.1266,44.965,45.0601,39781.0
2018-04-23 15:00:00,47.38,47.59,47.38,47.55,57119.0,45.0411,45.2407,45.0411,45.2027,57119.0
2018-04-23 15:30:00,47.55,47.72,47.45,47.55,382426.0,45.2027,45.3643,45.1076,45.2027,382426.0
2018-04-24 09:30:00,47.6,48.79,47.6,48.47,149729.0,45.2502,46.3814,45.2502,46.0772,149729.0
2018-04-24 10:00:00,48.43,48.87,48.37,48.69,218465.0,46.0392,46.4575,45.9822,46.2864,218465.0
2018-04-24 10:30:00,48.67,49.0,48.5,48.66,137949.0,46.2674,46.5811,46.1058,46.2579,137949.0
2018-04-24 11:00:00,48.68,48.7,48.32,48.55,84559.0,46.2769,46.2959,45.9347,46.1533,84559.0
2018-04-24 11:30:00,48.56,48.81,48.46,48.62,159802.0,46.1628,46.4005,46.0677,46.2198,159802.0
2018-04-24 12:00:00,48.62,48.7,48.05,48.17,99275.0,46.2198,46.2959,45.678,45.7921,99275.0
2018-04-24 12:30:00,48.14,48.19,47.8,47.87,85282.0,45.7635,45.8111,45.4403,45.5069,85282.0
2018-04-24 13:00:00,47.87,47.91,47.42,47.54,219060.0,45.5069,45.5449,45.0791,45.1932,219060.0
2018-04-24 13:30:00,47.54,47.56,47.27,47.34,71382.0,45.1932,45.2122,44.9365,45.003,71382.0
2018-04-24 14:00:00,47.32,47.62,47.12,47.29,51956.0,44.984,45.2692,44.7939,44.9555,51956.0
2018-04-24 14:30:00,47.3,47.53,47.29,47.4,44997.0,44.965,45.1837,44.9555,45.0601,44997.0
2018-04-24 15:00:00,47.45,47.91,47.4,47.83,148620.0,45.1076,45.5449,45.0601,45.4688,148620.0
2018-04-24 15:30:00,47.82,47.82,47.44,47.6,235603.0,45.4593,45.4593,45.0981,45.2502,235603.0
2018-04-25 09:30:00,47.61,47.98,47.41,47.75,42232.0,45.2597,45.6114,45.0696,45.3928,42232.0
2018-04-25 10:00:00,47.75,48.14,47.6,48.07,119916.0,45.3928,45.7635,45.2502,45.697,119916.0
2018-04-25 10:30:00,48.06,48.43,47.91,48.05,60695.0,45.6875,46.0392,45.5449,45.678,60695.0
2018-04-25 11:00:00,48.06,48.22,47.94,48.09,43457.0,45.6875,45.8396,45.5734,45.716,43457.0
2018-04-25 11:30:00,48.07,48.1,47.8,47.88,56489.0,45.697,45.7255,45.4403,45.5164,56489.0
2018-04-25 12:00:00,47.88,47.99,47.7,47.91,25600.0,45.5164,45.6209,45.3453,45.5449,25600.0
2018-04-25 12:30:00,47.91,47.98,47.86,47.94,44296.0,45.5449,45.6114,45.4974,45.5734,44296.0
2018-04-25 13:00:00,47.92,48.11,47.91,48.1,44867.0,45.5544,45.735,45.5449,45.7255,44867.0
2018-04-25 13:30:00,48.1,48.34,48.1,48.17,27186.0,45.7255,45.9537,45.7255,45.7921,27186.0
2018-04-25 14:00:00,48.2,48.32,48.14,48.22,41610.0,45.8206,45.9347,45.7635,45.8396,41610.0
2018-04-25 14:30:00,48.22,48.41,48.22,48.4,49658.0,45.8396,46.0202,45.8396,46.0107,49658.0
2018-04-25 15:00:00,48.42,48.53,48.33,48.37,55883.0,46.0297,46.1343,45.9442,45.9822,55883.0
2018-04-25 15:30:00,48.35,48.36,47.95,48.06,289079.0,45.9632,45.9727,45.5829,45.6875,289079.0
2018-04-26 09:30:00,48.73,48.77,48.07,48.77,243695.0,46.3244,46.3624,45.697,46.3624,243695.0
2018-04-26 10:00:00,48.76,48.97,48.52,48.65,80173.0,46.3529,46.5526,46.1248,46.2484,80173.0
2018-04-26 10:30:00,48.65,48.92,48.58,48.67,221895.0,46.2484,46.505,46.1818,46.2674,221895.0
2018-04-26 11:00:00,48.68,48.79,48.33,48.4,177170.0,46.2769,46.3814,45.9442,46.0107,177170.0
2018-04-26 11:30:00,48.41,48.42,47.68,47.73,41938.0,46.0202,46.0297,45.3262,45.3738,41938.0
2018-04-26 12:00:00,47.8,48.18,47.79,48.18,29893.0,45.4403,45.8016,45.4308,45.8016,29893.0
2018-04-26 12:30:00,48.15,48.19,47.96,48.11,69612.0,45.773,45.8111,45.5924,45.735,69612.0
2018-04-26 13:00:00,48.09,48.26,47.95,48.0,163577.0,45.716,45.8776,45.5829,45.6304,163577.0
2018-04-26 13:30:00,47.98,48.67,47.98,48.67,210046.0,45.6114,46.2674,45.6114,46.2674,210046.0
2018-04-26 14:00:00,48.68,48.73,48.51,48.66,99629.0,46.2769,46.3244,46.1153,46.2579,99629.0
2018-04-26 14:30:00,48.68,48.78,48.58,48.61,48032.0,46.2769,46.3719,46.1818,46.2103,48032.0
2018-04-26 15:00:00,48.59,48.62,48.47,48.52,123402.0,46.1913,46.2198,46.0772,46.1248,123402.0
2018-04-26 15:30:00,48.55,48.63,48.45,48.56,214612.0,46.1533,46.2293,46.0582,46.1628,214612.0
2018-04-27 09:30:00,48.56,48.75,48.16,48.73,20694.0,46.1628,46.3434,45.7826,46.3244,20694.0
2018-04-27 10:00:00,48.77,49.06,48.66,48.96,103334.0,46.3624,46.6381,46.2579,46.5431,103334.0
2018-04-27 10:30:00,48.91,48.92,48.34,48.48,98355.0,46.4955,46.505,45.9537,46.0868,98355.0
2018-04-27 11:00:00,48.49,49.1,48.48,49.07,65768.0,46.0963,46.6761,46.0868,46.6476,65768.0
2018-04-27 11:30:00,49.11,49.2,48.91,49.04,38517.0,46.6857,46.7712,46.4955,46.6191,38517.0
2018-04-27 12:00:00,49.1,49.17,48.9,49.09,80683.0,46.6761,46.7427,46.486,46.6666,80683.0
2018-04-27 12:30:00,49.07,49.22,48.97,49.17,32267.0,46.6476,46.7902,46.5526,46.7427,32267.0
2018-04-27 13:00:00,49.18,49.31,48.98,49.03,54742.0,46.7522,46.8758,46.5621,46.6096,54742.0
2018-04-27 13:30:00,49.03,49.16,48.95,49.07,27686.0,46.6096,46.7332,46.5336,46.6476,27686.0
2018-04-27 14:00:00,49.07,49.19,49.03,49.13,28357.0,46.6476,46.7617,46.6096,46.7047,28357.0
2018-04-27 14:30:00,49.13,49.18,49.03,49.09,43534.0,46.7047,46.7522,46.6096,46.6666,43534.0
2018-04-27 15:00:00,49.1,49.13,48.96,49.0,58434.0,46.6761,46.7047,46.5431,46.5811,58434.0
2018-04-27 15:30:00,49.0,49.09,48.94,48.99,205547.0,46.5811,46.6666,46.524,46.5716,205547.0
2018-04-30 09:30:00,49.15,50.11,49.14,49.74,78972.0,46.7237,47.6363,46.7142,47.2846,78972.0
2018-04-30 10:00:00,49.71,49.78,48.86,48.87,82544.0,47.256,47.3226,46.448,46.4575,82544.0
2018-04-30 10:30:00,48.87,49.2,48.79,49.14,98559.0,46.4575,46.7712,46.3814,46.7142,98559.0
2018-04-30 11:00:00,49.18,49.21,49.04,49.08,66885.0,46.7522,46.7807,46.6191,46.6571,66885.0
2018-04-30 11:30:00,49.07,49.14,48.96,49.03,74171.0,46.6476,46.7142,46.5431,46.6096,74171.0
2018-04-30 12:00:00,49.03,49.22,49.02,49.18,45634.0,46.6096,46.7902,46.6001,46.7522,45634.0
2018-04-30 12:30:00,49.18,49.33,49.13,49.26,78422.0,46.7522,46.8948,46.7047,46.8282,78422.0
2018-04-30 13:00:00,49.26,49.28,49.18,49.21,87138.0,46.8282,46.8473,46.7522,46.7807,87138.0
2018-04-30 13:30:00,49.2,49.35,49.2,49.29,36981.0,46.7712,46.9138,46.7712,46.8568,36981.0
2018-04-30 14:00:00,49.31,49.31,48.92,48.97,93201.0,46.8758,46.8758,46.505,46.5526,93201.0
2018-04-30 14:30:00,48.99,49.16,48.94,49.09,74943.0,46.5716,46.7332,46.524,46.6666,74943.0
2018-04-30 15:00:00,49.08,49.3,49.06,49.25,70902.0,46.6571,46.8663,46.6381,46.8187,70902.0
2018-04-30 15:30:00,49.24,49.63,49.23,49.42,309173.0,46.8092,47.18,46.7997,46.9803,309173.0
2018-05-01 09:30:00,49.22,49.42,49.0,49.13,55066.0,46.7902,46.9803,46.5811,46.7047,55066.0
2018-05-01 10:00:00,49.09,49.13,48.72,48.84,203353.0,46.6666,46.7047,46.3149,46.429,203353.0
2018-05-01 10:30:00,48.84,48.88,48.11,48.11,302522.0,46.429,46.467,45.735,45.735,302522.0
2018-05-01 11:00:00,48.11,48.26,48.06,48.19,121475.0,45.735,45.8776,45.6875,45.8111,121475.0
2018-05-01 11:30:00,48.19,48.35,48.1,48.24,115871.0,45.8111,45.9632,45.7255,45.8586,115871.0
2018-05-01 12:00:00,48.23,48.33,48.09,48.26,123634.0,45.8491,45.9442,45.716,45.8776,123634.0
2018-05-01 12:30:00,48.25,48.45,48.23,48.3,49744.0,45.8681,46.0582,45.8491,45.9156,49744.0
2018-05-01 13:00:00,48.3,48.31,48.07,48.07,154586.0,45.9156,45.9251,45.697,45.697,154586.0
2018-05-01 13:30:00,48.08,48.27,48.0,48.22,109805.0,45.7065,45.8871,45.6304,45.8396,109805.0
2018-05-01 14:00:00,48.22,48.45,48.18,48.34,41678.0,45.8396,46.0582,45.8016,45.9537,41678.0
2018-05-01 14:30:00,48.32,48.62,48.23,48.51,215513.0,45.9347,46.2198,45.8491,46.1153,215513.0
2018-05-01 15:00:00,48.52,48.52,48.02,48.12,174127.0,46.1248,46.1248,45.6495,45.7445,174127.0
2018-05-01 15:30:00,48.12,48.14,47.86,47.94,347530.0,45.7445,45.7635,45.4974,45.5734,347530.0
2018-05-02 09:30:00,47.83,48.61,47.83,48.51,75758.0,45.4688,46.2103,45.4688,46.1153,75758.0
2018-05-02 10:00:00,48.49,48.59,48.18,48.37,121313.0,46.0963,46.1913,45.8016,45.9822,121313.0
2018-05-02 10:30:00,48.36,49.04,48.35,48.95,108329.0,45.9727,46.6191,45.9632,46.5336,108329.0
2018-05-02 11:00:00,48.93,49.2,48.83,49.0,190010.0,46.5145,46.7712,46.4195,46.5811,190010.0
2018-05-02 11:30:00,48.97,49.06,48.66,48.81,95822.0,46.5526,46.6381,46.2579,46.4005,95822.0
2018-05-02 12:00:00,48.8,49.08,48.8,48.96,77122.0,46.391,46.6571,46.391,46.5431,77122.0
2018-05-02 12:30:00,48.98,49.24,48.96,49.12,125676.0,46.5621,46.8092,46.5431,46.6952,125676.0
2018-05-02 13:00:00,49.13,49.32,49.12,49.21,109786.0,46.7047,46.8853,46.6952,46.7807,109786.0
2018-05-02 13:30:00,49.23,49.37,49.14,49.31,164897.0,46.7997,46.9328,46.7142,46.8758,164897.0
2018-05-02 14:00:00,49.3,49.7,49.09,49.27,223507.0,46.8663,47.2465,46.6666,46.8378,223507.0
2018-05-02 14:30:00,49.27,49.35,49.12,49.14,157552.0,46.8378,46.9138,46.6952,46.7142,157552.0
2018-05-02 15:00:00,49.14,49.19,48.91,49.04,148656.0,46.7142,46.7617,46.4955,46.6191,148656.0
2018-05-02 15:30:00,49.04,49.13,48.58,48.98,542366.0,46.6191,46.7047,46.1818,46.5621,542366.0
2018-05-03 09:30:00,49.0,49.0,44.68,44.85,607688.0,46.5811,46.5811,42.4743,42.636,607688.0
2018-05-03 10:00:00,44.91,44.96,44.07,44.23,463383.0,42.693,42.7405,41.8945,42.0466,463383.0
2018-05-03 10:30:00,44.22,44.26,42.86,43.13,472487.0,42.0371,42.0751,40.7442,41.0009,472487.0
2018-05-03 11:00:00,43.08,43.1,42.59,42.79,419360.0,40.9533,40.9723,40.4875,40.6776,419360.0
2018-05-03 11:30:00,42.79,43.1,42.38,42.85,392332.0,40.6776,40.9723,40.2879,40.7347,392332.0
2018-05-03 12:00:00,42.86,43.47,42.85,43.09,362953.0,40.7442,41.3241,40.7347,40.9628,362953.0
2018-05-03 12:30:00,43.09,43.73,43.0,43.55,417614.0,40.9628,41.5712,40.8773,41.4001,417614.0
2018-05-03 13:00:00,43.55,43.55,43.0,43.08,242953.0,41.4001,41.4001,40.8773,40.9533,242953.0
2018-05-03 13:30:00,43.1,43.18,42.61,42.93,223352.0,40.9723,41.0484,40.5065,40.8107,223352.0
2018-05-03 14:00:00,42.91,43.14,42.55,43.14,172573.0,40.7917,41.0104,40.4495,41.0104,172573.0
2018-05-03 14:30:00,43.13,43.36,43.07,43.33,130637.0,41.0009,41.2195,40.9438,41.191,130637.0
2018-05-03 15:00:00,43.32,43.56,43.22,43.29,294439.0,41.1815,41.4096,41.0864,41.153,294439.0
2018-05-03 15:30:00,43.29,46.08,43.13,43.32,635914.0,41.153,43.8052,41.0009,41.1815,635914.0
2018-05-04 09:30:00,43.33,43.51,43.0,43.45,279709.0,41.191,41.3621,40.8773,41.3051,279709.0
2018-05-04 10:00:00,43.44,44.04,43.37,43.71,237968.0,41.2956,41.8659,41.229,41.5522,237968.0
2018-05-04 10:30:00,43.7,44.35,43.68,44.01,175794.0,41.5427,42.1606,41.5237,41.8374,175794.0
2018-05-04 11:00:00,44.02,44.5,44.01,44.47,160460.0,41.8469,42.3032,41.8374,42.2747,160460.0
2018-05-04 11:30:00,44.46,44.47,44.27,44.4,169992.0,42.2652,42.2747,42.0846,42.2082,169992.0
2018-05-04 12:00:00,44.4,44.7,44.35,44.68,189507.0,42.2082,42.4934,42.1606,42.4743,189507.0
2018-05-04 12:30:00,44.68,46.64,44.6,44.65,213349.0,42.4743,44.3376,42.3983,42.4458,213349.0
2018-05-04 13:00:00,44.65,44.76,44.64,44.73,151144.0,42.4458,42.5504,42.4363,42.5219,151144.0
2018-05-04 13:30:00,44.73,44.97,44.73,44.97,235800.0,42.5219,42.75,42.5219,42.75,235800.0
2018-05-04 14:00:00,44.98,45.17,44.7,44.81,463297.0,42.7595,42.9402,42.4934,42.5979,463297.0
2018-05-04 14:30:00,44.82,44.83,44.71,44.79,123837.0,42.6074,42.6169,42.5029,42.5789,123837.0
2018-05-04 15:00:00,44.79,44.8,44.71,44.78,174578.0,42.5789,42.5884,42.5029,42.5694,174578.0
2018-05-04 15:30:00,44.78,44.86,44.75,44.75,374989.0,42.5694,42.6455,42.5409,42.5409,374989.0
2018-05-07 09:30:00,44.36,44.91,44.25,44.55,149608.0,42.1701,42.693,42.0656,42.3508,149608.0
2018-05-07 10:00:00,44.55,44.73,44.37,44.62,129009.0,42.3508,42.5219,42.1796,42.4173,129009.0
2018-05-07 10:30:00,44.61,44.63,44.18,44.5,127085.0,42.4078,42.4268,41.999,42.3032,127085.0
2018-05-07 11:00:00,44.49,45.44,44.38,45.32,219634.0,42.2937,43.1968,42.1892,43.0827,219634.0
2018-05-07 11:30:00,45.31,45.37,45.07,45.07,81624.0,43.0732,43.1303,42.8451,42.8451,81624.0
2018-05-07 12:00:00,45.07,45.28,45.06,45.28,61778.0,42.8451,43.0447,42.8356,43.0447,61778.0
2018-05-07 12:30:00,45.28,45.34,44.93,44.98,126820.0,43.0447,43.1018,42.712,42.7595,126820.0
2018-05-07 13:00:00,44.97,44.97,44.67,44.73,58586.0,42.75,42.75,42.4648,42.5219,58586.0
2018-05-07 13:30:00,44.74,44.86,44.62,44.62,52244.0,42.5314,42.6455,42.4173,42.4173,52244.0
2018-05-07 14:00:00,44.62,44.76,44.56,44.73,61775.0,42.4173,42.5504,42.3603,42.5219,61775.0
2018-05-07 14:30:00,44.74,44.76,44.58,44.69,67901.0,42.5314,42.5504,42.3793,42.4838,67901.0
2018-05-07 15:00:00,44.72,44.79,44.41,44.5,110007.0,42.5124,42.5789,42.2177,42.3032,110007.0
2018-05-07 15:30:00,44.5,44.53,44.31,44.47,325827.0,42.3032,42.3317,42.1226,42.2747,325827.0
2018-05-08 09:30:00,43.9,44.17,43.13,43.13,200600.0,41.7328,41.9895,41.0009,41.0009,200600.0
2018-05-08 10:00:00,43.13,43.93,43.06,43.9,352277.0,41.0009,41.7614,40.9343,41.7328,352277.0
2018-05-08 10:30:00,43.91,44.32,43.68,44.0,257359.0,41.7424,42.1321,41.5237,41.8279,257359.0
2018-05-08 11:00:00,43.99,44.17,43.76,44.03,151425.0,41.8184,41.9895,41.5998,41.8564,151425.0
2018-05-08 11:30:00,44.01,44.09,43.49,43.64,231357.0,41.8374,41.9135,41.3431,41.4857,231357.0
2018-05-08 12:00:00,43.62,43.65,43.19,43.34,153630.0,41.4667,41.4952,41.0579,41.2005,153630.0
2018-05-08 12:30:00,43.32,43.39,43.01,43.09,123439.0,41.1815,41.248,40.8868,40.9628,123439.0
2018-05-08 13:00:00,43.09,43.25,43.06,43.23,124628.0,40.9628,41.1149,40.9343,41.0959,124628.0
2018-05-08 13:30:00,43.24,43.51,43.16,43.36,95466.0,41.1054,41.3621,41.0294,41.2195,95466.0
2018-05-08 14:00:00,43.37,43.46,43.26,43.32,104627.0,41.229,41.3146,41.1244,41.1815,104627.0
2018-05-08 14:30:00,43.32,43.47,43.15,43.35,183979.0,41.1815,41.3241,41.0199,41.21,183979.0
2018-05-08 15:00:00,43.35,43.57,43.27,43.4,172667.0,41.21,41.4191,41.1339,41.2575,172667.0
2018-05-08 15:30:00,43.4,43.45,43.17,43.45,511610.0,41.2575,41.3051,41.0389,41.3051,511610.0
2018-05-09 09:30:00,43.59,43.72,43.12,43.18,95402.0,41.4382,41.5617,40.9914,41.0484,95402.0
2018-05-09 10:00:00,43.19,43.48,43.11,43.18,110079.0,41.0579,41.3336,40.9818,41.0484,110079.0
2018-05-09 10:30:00,43.18,43.2,42.26,42.29,161097.0,41.0484,41.0674,40.1738,40.2023,161097.0
2018-05-09 11:00:00,42.29,42.32,41.58,41.99,282235.0,40.2023,40.2308,39.5274,39.9171,282235.0
2018-05-09 11:30:00,42.0,42.0,41.48,41.53,186768.0,39.9266,39.9266,39.4323,39.4798,186768.0
2018-05-09 12:00:00,41.53,41.69,41.47,41.5,142610.0,39.4798,39.6319,39.4228,39.4513,142610.0
2018-05-09 12:30:00,41.51,41.75,41.49,41.67,107070.0,39.4608,39.689,39.4418,39.6129,107070.0
2018-05-09 13:00:00,41.69,41.78,41.48,41.59,157138.0,39.6319,39.7175,39.4323,39.5369,157138.0
2018-05-09 13:30:00,41.6,41.84,41.55,41.76,171634.0,39.5464,39.7745,39.4989,39.6985,171634.0
2018-05-09 14:00:00,41.77,41.95,41.68,41.73,133491.0,39.708,39.8791,39.6224,39.67,133491.0
2018-05-09 14:30:00,41.73,41.95,41.73,41.84,107053.0,39.67,39.8791,39.67,39.7745,107053.0
2018-05-09 15:00:00,41.83,42.03,41.79,41.99,184482.0,39.765,39.9552,39.727,39.9171,184482.0
2018-05-09 15:30:00,41.98,42.0,41.75,41.89,435223.0,39.9076,39.9266,39.689,39.8221,435223.0
2018-05-10 09:30:00,41.9,42.4,41.73,42.33,122202.0,39.8316,40.3069,39.67,40.2404,122202.0
2018-05-10 10:00:00,42.31,42.98,42.0,42.97,232642.0,40.2213,40.8583,39.9266,40.8488,232642.0
2018-05-10 10:30:00,43.0,43.5,42.95,43.25,187818.0,40.8773,41.3526,40.8297,41.1149,187818.0
2018-05-10 11:00:00,43.24,43.24,42.97,43.15,183518.0,41.1054,41.1054,40.8488,41.0199,183518.0
2018-05-10 11:30:00,43.14,43.15,42.96,43.0,109802.0,41.0104,41.0199,40.8393,40.8773,109802.0
2018-05-10 12:00:00,43.0,43.3,43.0,43.24,76503.0,40.8773,41.1625,40.8773,41.1054,76503.0
2018-05-10 12:30:00,43.24,43.41,43.18,43.33,64836.0,41.1054,41.267,41.0484,41.191,64836.0
2018-05-10 13:00:00,43.33,43.36,43.1,43.21,82238.0,41.191,41.2195,40.9723,41.0769,82238.0
2018-05-10 13:30:00,43.2,43.27,43.12,43.22,59721.0,41.0674,41.1339,40.9914,41.0864,59721.0
2018-05-10 14:00:00,43.22,43.22,43.01,43.15,101005.0,41.0864,41.0864,40.8868,41.0199,101005.0
2018-05-10 14:30:00,43.15,43.17,42.95,43.04,59479.0,41.0199,41.0389,40.8297,40.9153,59479.0
2018-05-10 15:00:00,43.06,43.22,42.96,43.06,101318.0,40.9343,41.0864,40.8393,40.9343,101318.0
2018-05-10 15:30:00,43.07,43.16,43.02,43.07,183842.0,40.9438,41.0294,40.8963,40.9438,183842.0
2018-05-11 09:30:00,43.25,43.49,42.8,43.2,84874.0,41.1149,41.3431,40.6872,41.0674,84874.0
2018-05-11 10:00:00,43.16,43.6,43.03,43.34,98933.0,41.0294,41.4477,40.9058,41.2005,98933.0
2018-05-11 10:30:00,43.36,43.51,43.05,43.51,138386.0,41.2195,41.3621,40.9248,41.3621,138386.0
2018-05-11 11:00:00,43.49,43.53,43.32,43.45,88228.0,41.3431,41.3811,41.1815,41.3051,88228.0
2018-05-11 11:30:00,43.43,43.72,43.43,43.6,57669.0,41.286,41.5617,41.286,41.4477,57669.0
2018-05-11 12:00:00,43.6,43.61,43.23,43.26,86720.0,41.4477,41.4572,41.0959,41.1244,86720.0
2018-05-11 12:30:00,43.26,43.38,43.19,43.37,41268.0,41.1244,41.2385,41.0579,41.229,41268.0
2018-05-11 13:00:00,43.38,43.49,43.36,43.44,51815.0,41.2385,41.3431,41.2195,41.2956,51815.0
2018-05-11 13:30:00,43.43,43.45,43.25,43.38,33449.0,41.286,41.3051,41.1149,41.2385,33449.0
2018-05-11 14:00:00,43.4,43.59,43.38,43.58,63489.0,41.2575,41.4382,41.2385,41.4286,63489.0
2018-05-11 14:30:00,43.57,43.63,43.38,43.46,73898.0,41.4191,41.4762,41.2385,41.3146,73898.0
2018-05-11 15:00:00,43.45,43.57,43.45,43.48,102550.0,41.3051,41.4191,41.3051,41.3336,102550.0
2018-05-11 15:30:00,43.48,43.52,43.33,43.39,242706.0,41.3336,41.3716,41.191,41.248,242706.0
2018-05-14 09:30:00,43.5,44.34,43.5,44.15,122381.0,41.3526,42.1511,41.3526,41.9705,122381.0
2018-05-14 10:00:00,44.17,44.28,43.89,43.9,86065.0,41.9895,42.0941,41.7233,41.7328,86065.0
2018-05-14 10:30:00,43.93,44.14,43.74,43.77,55576.0,41.7614,41.961,41.5807,41.6093,55576.0
2018-05-14 11:00:00,43.76,43.76,43.35,43.35,217794.0,41.5998,41.5998,41.21,41.21,217794.0
2018-05-14 11:30:00,43.34,43.56,43.28,43.55,85981.0,41.2005,41.4096,41.1435,41.4001,85981.0
2018-05-14 12:00:00,43.56,43.6,43.4,43.47,50406.0,41.4096,41.4477,41.2575,41.3241,50406.0
2018-05-14 12:30:00,43.47,43.53,43.27,43.27,51725.0,41.3241,41.3811,41.1339,41.1339,51725.0
2018-05-14 13:00:00,43.28,43.4,43.23,43.35,128368.0,41.1435,41.2575,41.0959,41.21,128368.0
2018-05-14 13:30:00,43.36,43.42,43.29,43.41,45815.0,41.2195,41.2765,41.153,41.267,45815.0
2018-05-14 14:00:00,43.42,43.44,43.26,43.35,65029.0,41.2765,41.2956,41.1244,41.21,65029.0
2018-05-14 14:30:00,43.35,43.46,43.34,43.37,63977.0,41.21,41.3146,41.2005,41.229,63977.0
2018-05-14 15:00:00,43.39,43.58,43.36,43.54,55740.0,41.248,41.4286,41.2195,41.3906,55740.0
2018-05-14 15:30:00,43.53,43.53,43.34,43.39,266880.0,41.3811,41.3811,41.2005,41.248,266880.0
2018-05-15 09:30:00,43.19,43.92,43.14,43.6,180132.0,41.0579,41.7519,41.0104,41.4477,180132.0
2018-05-15 10:00:00,43.6,43.69,43.33,43.44,81152.0,41.4477,41.5332,41.191,41.2956,81152.0
2018-05-15 10:30:00,43.43,43.54,43.31,43.41,51314.0,41.286,41.3906,41.172,41.267,51314.0
2018-05-15 11:00:00,43.43,43.54,43.36,43.38,30750.0,41.286,41.3906,41.2195,41.2385,30750.0
2018-05-15 11:30:00,43.4,43.45,43.28,43.29,24144.0,41.2575,41.3051,41.1435,41.153,24144.0
2018-05-15 12:00:00,43.31,43.34,43.12,43.16,25091.0,41.172,41.2005,40.9914,41.0294,25091.0
2018-05-15 12:30:00,43.21,43.47,43.17,43.38,30057.0,41.0769,41.3241,41.0389,41.2385,30057.0
2018-05-15 13:00:00,43.37,43.41,43.25,43.26,28349.0,41.229,41.267,41.1149,41.1244,28349.0
2018-05-15 13:30:00,43.27,43.32,43.14,43.15,29446.0,41.1339,41.1815,41.0104,41.0199,29446.0
2018-05-15 14:00:00,43.15,43.23,43.03,43.09,51318.0,41.0199,41.0959,40.9058,40.9628,51318.0
2018-05-15 14:30:00,43.1,43.22,43.05,43.08,47173.0,40.9723,41.0864,40.9248,40.9533,47173.0
2018-05-15 15:00:00,43.08,43.1,42.92,43.03,78423.0,40.9533,40.9723,40.8012,40.9058,78423.0
2018-05-15 15:30:00,43.02,43.06,42.92,43.04,255563.0,40.8963,40.9343,40.8012,40.9153,255563.0
2018-05-16 09:30:00,42.99,43.41,42.91,43.41,40107.0,40.8678,41.267,40.7917,41.267,40107.0
2018-05-16 10:00:00,43.37,43.71,43.21,43.64,42033.0,41.229,41.5522,41.0769,41.4857,42033.0
2018-05-16 10:30:00,43.62,43.65,43.44,43.56,37969.0,41.4667,41.4952,41.2956,41.4096,37969.0
2018-05-16 11:00:00,43.54,43.62,43.35,43.59,37120.0,41.3906,41.4667,41.21,41.4382,37120.0
2018-05-16 11:30:00,43.57,43.79,43.52,43.72,39981.0,41.4191,41.6283,41.3716,41.5617,39981.0
2018-05-16 12:00:00,43.74,43.81,43.69,43.79,34176.0,41.5807,41.6473,41.5332,41.6283,34176.0
2018-05-16 12:30:00,43.79,43.98,43.78,43.93,63390.0,41.6283,41.8089,41.6188,41.7614,63390.0
2018-05-16 13:00:00,43.92,43.93,43.83,43.91,49012.0,41.7519,41.7614,41.6663,41.7424,49012.0
2018-05-16 13:30:00,43.92,44.15,43.92,44.14,98207.0,41.7519,41.9705,41.7519,41.961,98207.0
2018-05-16 14:00:00,44.14,44.15,43.96,44.02,60820.0,41.961,41.9705,41.7899,41.8469,60820.0
2018-05-16 14:30:00,44.01,44.04,43.96,43.98,67260.0,41.8374,41.8659,41.7899,41.8089,67260.0
2018-05-16 15:00:00,43.97,44.0,43.85,43.86,76534.0,41.7994,41.8279,41.6853,41.6948,76534.0
2018-05-16 15:30:00,43.87,43.9,43.76,43.83,299914.0,41.7043,41.7328,41.5998,41.6663,299914.0
2018-05-17 09:30:00,43.93,44.6,43.89,44.54,86742.0,41.7614,42.3983,41.7233,42.3413,86742.0
2018-05-17 10:00:00,44.55,44.82,44.36,44.81,141105.0,42.3508,42.6074,42.1701,42.5979,141105.0
2018-05-17 10:30:00,44.84,45.09,44.75,44.9,115282.0,42.6264,42.8641,42.5409,42.6835,115282.0
2018-05-17 11:00:00,44.91,44.99,44.73,44.93,104268.0,42.693,42.769,42.5219,42.712,104268.0
2018-05-17 11:30:00,44.95,45.15,44.94,45.04,81807.0,42.731,42.9211,42.7215,42.8166,81807.0
2018-05-17 12:00:00,45.05,45.09,44.91,44.97,76128.0,42.8261,42.8641,42.693,42.75,76128.0
2018-05-17 12:30:00,44.97,44.99,44.73,44.81,73225.0,42.75,42.769,42.5219,42.5979,73225.0
2018-05-17 13:00:00,44.8,44.88,44.78,44.8,76746.0,42.5884,42.6645,42.5694,42.5884,76746.0
2018-05-17 13:30:00,44.8,44.82,44.55,44.59,72263.0,42.5884,42.6074,42.3508,42.3888,72263.0
2018-05-17 14:00:00,44.58,44.61,44.28,44.59,70381.0,42.3793,42.4078,42.0941,42.3888,70381.0
2018-05-17 14:30:00,44.6,44.65,44.54,44.64,48661.0,42.3983,42.4458,42.3413,42.4363,48661.0
2018-05-17 15:00:00,44.65,44.67,44.55,44.59,85598.0,42.4458,42.4648,42.3508,42.3888,85598.0
2018-05-17 15:30:00,44.59,44.75,44.57,44.75,286153.0,42.3888,42.5409,42.3698,42.5409,286153.0
2018-05-18 09:30:00,44.61,44.94,43.85,43.85,179740.0,42.4078,42.7215,41.6853,41.6853,179740.0
2018-05-18 10:00:00,43.82,43.92,43.39,43.46,195245.0,41.6568,41.7519,41.248,41.3146,195245.0
2018-05-18 10:30:00,43.45,43.5,43.01,43.07,98229.0,41.3051,41.3526,40.8868,40.9438,98229.0
2018-05-18 11:00:00,43.08,43.09,42.63,42.68,190387.0,40.9533,40.9628,40.5255,40.5731,190387.0
2018-05-18 11:30:00,42.71,42.75,42.46,42.59,116504.0,40.6016,40.6396,40.3639,40.4875,116504.0
2018-05-18 12:00:00,42.56,42.58,42.1,42.48,197155.0,40.459,40.478,40.0217,40.3829,197155.0
2018-05-18 12:30:00,42.48,42.5,42.04,42.04,105219.0,40.3829,40.402,39.9647,39.9647,105219.0
2018-05-18 13:00:00,42.04,42.37,42.0,42.18,105513.0,39.9647,40.2784,39.9266,40.0978,105513.0
2018-05-18 13:30:00,42.15,42.17,41.85,42.01,184666.0,40.0692,40.0883,39.784,39.9361,184666.0
2018-05-18 14:00:00,42.01,42.29,41.98,42.22,87861.0,39.9361,40.2023,39.9076,40.1358,87861.0
2018-05-18 14:30:00,42.22,42.37,42.16,42.3,95416.0,40.1358,40.2784,40.0787,40.2118,95416.0
2018-05-18 15:00:00,42.3,42.32,42.13,42.18,111796.0,40.2118,40.2308,40.0502,40.0978,111796.0
2018-05-18 15:30:00,42.19,42.19,41.94,42.0,588004.0,40.1073,40.1073,39.8696,39.9266,588004.0
2018-05-21 09:30:00,42.13,42.5,41.82,42.39,135762.0,40.0502,40.402,39.7555,40.2974,135762.0
2018-05-21 10:00:00,42.37,42.77,42.3,42.71,103790.0,40.2784,40.6586,40.2118,40.6016,103790.0
2018-05-21 10:30:00,42.74,42.87,42.49,42.61,110198.0,40.6301,40.7537,40.3925,40.5065,110198.0
2018-05-21 11:00:00,42.62,42.67,42.46,42.49,110903.0,40.516,40.5636,40.3639,40.3925,110903.0
2018-05-21 11:30:00,42.55,42.86,42.54,42.85,49373.0,40.4495,40.7442,40.44,40.7347,49373.0
2018-05-21 12:00:00,42.86,42.88,42.63,42.67,49913.0,40.7442,40.7632,40.5255,40.5636,49913.0
2018-05-21 12:30:00,42.68,42.8,42.6,42.74,73200.0,40.5731,40.6872,40.497,40.6301,73200.0
2018-05-21 13:00:00,42.76,42.82,42.65,42.71,62577.0,40.6491,40.7062,40.5446,40.6016,62577.0
2018-05-21 13:30:00,42.72,42.83,42.7,42.75,87464.0,40.6111,40.7157,40.5921,40.6396,87464.0
2018-05-21 14:00:00,42.76,42.78,42.63,42.75,76867.0,40.6491,40.6681,40.5255,40.6396,76867.0
2018-05-21 14:30:00,42.74,42.78,42.71,42.76,99526.0,40.6301,40.6681,40.6016,40.6491,99526.0
2018-05-21 15:00:00,42.77,42.97,42.73,42.95,78529.0,40.6586,40.8488,40.6206,40.8297,78529.0
2018-05-21 15:30:00,42.94,43.07,42.9,43.02,258266.0,40.8202,40.9438,40.7822,40.8963,258266.0
2018-05-22 09:30:00,43.38,43.59,42.88,42.99,85989.0,41.2385,41.4382,40.7632,40.8678,85989.0
2018-05-22 10:00:00,42.99,43.34,42.94,43.23,70193.0,40.8678,41.2005,40.8202,41.0959,70193.0
2018-05-22 10:30:00,43.2,43.41,43.1,43.3,59629.0,41.0674,41.267,40.9723,41.1625,59629.0
2018-05-22 11:00:00,43.34,43.58,43.33,43.57,63870.0,41.2005,41.4286,41.191,41.4191,63870.0
2018-05-22 11:30:00,43.59,43.61,43.3,43.4,48817.0,41.4382,41.4572,41.1625,41.2575,48817.0
2018-05-22 12:00:00,43.42,43.5,43.2,43.21,40628.0,41.2765,41.3526,41.0674,41.0769,40628.0
2018-05-22 12:30:00,43.21,43.24,43.02,43.05,36256.0,41.0769,41.1054,40.8963,40.9248,36256.0
2018-05-22 13:00:00,43.04,43.06,42.96,43.05,36348.0,40.9153,40.9343,40.8393,40.9248,36348.0
2018-05-22 13:30:00,43.06,43.14,43.04,43.12,37099.0,40.9343,41.0104,40.9153,40.9914,37099.0
2018-05-22 14:00:00,43.12,43.23,43.12,43.17,55246.0,40.9914,41.0959,40.9914,41.0389,55246.0
2018-05-22 14:30:00,43.16,43.19,42.95,42.95,45918.0,41.0294,41.0579,40.8297,40.8297,45918.0
2018-05-22 15:00:00,42.95,43.01,42.79,42.87,121260.0,40.8297,40.8868,40.6776,40.7537,121260.0
2018-05-22 15:30:00,42.87,42.92,42.69,42.73,293548.0,40.7537,40.8012,40.5826,40.6206,293548.0
2018-05-23 09:30:00,42.45,42.81,42.21,42.77,43690.0,40.3544,40.6967,40.1263,40.6586,43690.0
2018-05-23 10:00:00,42.76,43.03,42.76,42.94,75578.0,40.6491,40.9058,40.6491,40.8202,75578.0
2018-05-23 10:30:00,42.91,42.91,42.66,42.66,45861.0,40.7917,40.7917,40.5541,40.5541,45861.0
2018-05-23 11:00:00,42.66,42.93,42.66,42.85,33784.0,40.5541,40.8107,40.5541,40.7347,33784.0
2018-05-23 11:30:00,42.88,42.93,42.77,42.77,28698.0,40.7632,40.8107,40.6586,40.6586,28698.0
2018-05-23 12:00:00,42.78,42.85,42.59,42.61,22995.0,40.6681,40.7347,40.4875,40.5065,22995.0
2018-05-23 12:30:00,42.62,42.64,42.52,42.6,25808.0,40.516,40.535,40.421,40.497,25808.0
2018-05-23 13:00:00,42.6,42.6,42.47,42.51,18961.0,40.497,40.497,40.3734,40.4115,18961.0
2018-05-23 13:30:00,42.54,42.7,42.5,42.66,36667.0,40.44,40.5921,40.402,40.5541,36667.0
2018-05-23 14:00:00,42.68,42.9,42.65,42.82,27767.0,40.5731,40.7822,40.5446,40.7062,27767.0
2018-05-23 14:30:00,42.8,42.81,42.67,42.74,28382.0,40.6872,40.6967,40.5636,40.6301,28382.0
2018-05-23 15:00:00,42.74,42.85,42.74,42.8,40510.0,40.6301,40.7347,40.6301,40.6872,40510.0
2018-05-23 15:30:00,42.8,42.89,42.71,42.87,120205.0,40.6872,40.7727,40.6016,40.7537,120205.0
2018-05-24 09:30:00,42.8,43.22,42.75,42.84,63494.0,40.6872,41.0864,40.6396,40.7252,63494.0
2018-05-24 10:00:00,42.82,43.23,42.53,43.11,59025.0,40.7062,41.0959,40.4305,40.9818,59025.0
2018-05-24 10:30:00,43.1,43.26,42.85,43.03,32499.0,40.9723,41.1244,40.7347,40.9058,32499.0
2018-05-24 11:00:00,43.03,43.45,42.87,43.39,38518.0,40.9058,41.3051,40.7537,41.248,38518.0
2018-05-24 11:30:00,43.41,43.5,43.31,43.47,42960.0,41.267,41.3526,41.172,41.3241,42960.0
2018-05-24 12:00:00,43.44,43.52,43.2,43.31,25070.0,41.2956,41.3716,41.0674,41.172,25070.0
2018-05-24 12:30:00,43.32,43.34,43.18,43.25,19965.0,41.1815,41.2005,41.0484,41.1149,19965.0
2018-05-24 13:00:00,43.24,43.36,43.22,43.29,21949.0,41.1054,41.2195,41.0864,41.153,21949.0
2018-05-24 13:30:00,43.28,43.37,43.25,43.32,24234.0,41.1435,41.229,41.1149,41.1815,24234.0
2018-05-24 14:00:00,43.3,43.32,43.15,43.2,26515.0,41.1625,41.1815,41.0199,41.0674,26515.0
2018-05-24 14:30:00,43.18,43.21,42.93,42.98,34264.0,41.0484,41.0769,40.8107,40.8583,34264.0
2018-05-24 15:00:00,42.96,43.1,42.9,43.03,35786.0,40.8393,40.9723,40.7822,40.9058,35786.0
2018-05-24 15:30:00,43.03,43.11,42.97,43.03,101343.0,40.9058,40.9818,40.8488,40.9058,101343.0
2018-05-25 09:30:00,42.9,43.1,42.66,42.92,45549.0,40.7822,40.9723,40.5541,40.8012,45549.0
2018-05-25 10:00:00,42.92,43.02,42.77,42.77,31464.0,40.8012,40.8963,40.6586,40.6586,31464.0
2018-05-25 10:30:00,42.79,42.79,42.36,42.38,39830.0,40.6776,40.6776,40.2689,40.2879,39830.0
2018-05-25 11:00:00,42.37,42.64,42.37,42.58,26789.0,40.2784,40.535,40.2784,40.478,26789.0
2018-05-25 11:30:00,42.57,42.61,42.49,42.54,27248.0,40.4685,40.5065,40.3925,40.44,27248.0
2018-05-25 12:00:00,42.54,42.55,42.45,42.48,24619.0,40.44,40.4495,40.3544,40.3829,24619.0
2018-05-25 12:30:00,42.48,42.53,42.32,42.32,17297.0,40.3829,40.4305,40.2308,40.2308,17297.0
2018-05-25 13:00:00,42.32,42.4,42.26,42.32,26540.0,40.2308,40.3069,40.1738,40.2308,26540.0
2018-05-25 13:30:00,42.3,42.33,42.2,42.21,57714.0,40.2118,40.2404,40.1168,40.1263,57714.0
2018-05-25 14:00:00,42.2,42.29,42.17,42.27,48793.0,40.1168,40.2023,40.0883,40.1833,48793.0
2018-05-25 14:30:00,42.27,42.27,42.07,42.13,47216.0,40.1833,40.1833,39.9932,40.0502,47216.0
2018-05-25 15:00:00,42.14,42.21,42.06,42.17,35422.0,40.0597,40.1263,39.9837,40.0883,35422.0
2018-05-25 15:30:00,42.2,42.24,42.08,42.11,176971.0,40.1168,40.1548,40.0027,40.0312,176971.0
2018-05-29 09:30:00,41.89,42.11,41.4,42.09,87658.0,39.8221,40.0312,39.3563,40.0122,87658.0
2018-05-29 10:00:00,42.07,42.2,41.91,42.08,38170.0,39.9932,40.1168,39.8411,40.0027,38170.0
2018-05-29 10:30:00,42.05,42.08,41.74,41.93,35941.0,39.9742,40.0027,39.6795,39.8601,35941.0
2018-05-29 11:00:00,41.95,41.98,41.66,41.89,18819.0,39.8791,39.9076,39.6034,39.8221,18819.0
2018-05-29 11:30:00,41.85,41.85,41.44,41.46,22200.0,39.784,39.784,39.3943,39.4133,22200.0
2018-05-29 12:00:00,41.46,41.46,41.18,41.2,81765.0,39.4133,39.4133,39.1471,39.1661,81765.0
2018-05-29 12:30:00,41.2,41.31,41.15,41.26,69260.0,39.1661,39.2707,39.1186,39.2232,69260.0
2018-05-29 13:00:00,41.24,41.35,40.91,40.93,128309.0,39.2042,39.3087,38.8905,38.9095,128309.0
2018-05-29 13:30:00,40.92,40.92,40.53,40.65,160257.0,38.9,38.9,38.5292,38.6433,160257.0
2018-05-29 14:00:00,40.63,40.69,40.5,40.59,36851.0,38.6243,38.6813,38.5007,38.5862,36851.0
2018-05-29 14:30:00,40.59,40.65,40.49,40.51,40107.0,38.5862,38.6433,38.4912,38.5102,40107.0
2018-05-29 15:00:00,40.52,40.6,40.4,40.52,71879.0,38.5197,38.5958,38.4056,38.5197,71879.0
2018-05-29 15:30:00,40.51,40.58,40.27,40.34,495864.0,38.5102,38.5767,38.282,38.3486,495864.0
2018-05-30 09:30:00,40.65,40.66,39.42,39.67,215255.0,38.6433,38.6528,37.474,37.7117,215255.0
2018-05-30 10:00:00,39.69,39.84,39.53,39.62,220352.0,37.7307,37.8733,37.5786,37.6641,220352.0
2018-05-30 10:30:00,39.63,40.17,39.59,40.11,229437.0,37.6736,38.187,37.6356,38.1299,229437.0
2018-05-30 11:00:00,40.12,40.36,39.97,40.29,232712.0,38.1395,38.3676,37.9969,38.3011,232712.0
2018-05-30 11:30:00,40.28,40.47,40.13,40.27,168338.0,38.2916,38.4722,38.149,38.282,168338.0
2018-05-30 12:00:00,40.27,40.32,40.03,40.04,73780.0,38.282,38.3296,38.0539,38.0634,73780.0
2018-05-30 12:30:00,40.04,40.08,39.8,39.85,64840.0,38.0634,38.1014,37.8352,37.8828,64840.0
2018-05-30 13:00:00,39.86,39.96,39.82,39.84,75203.0,37.8923,37.9873,37.8543,37.8733,75203.0
2018-05-30 13:30:00,39.84,39.87,39.47,39.52,110786.0,37.8733,37.9018,37.5215,37.5691,110786.0
2018-05-30 14:00:00,39.52,39.7,39.39,39.68,134985.0,37.5691,37.7402,37.4455,37.7212,134985.0
2018-05-30 14:30:00,39.68,39.7,39.53,39.68,94673.0,37.7212,37.7402,37.5786,37.7212,94673.0
2018-05-30 15:00:00,39.67,39.79,39.66,39.66,109996.0,37.7117,37.8257,37.7022,37.7022,109996.0
2018-05-30 15:30:00,39.66,39.72,39.58,39.67,368169.0,37.7022,37.7592,37.6261,37.7117,368169.0
2018-05-31 09:30:00,39.68,39.77,39.26,39.28,71123.0,37.7212,37.8067,37.3219,37.3409,71123.0
2018-05-31 10:00:00,39.28,39.44,39.14,39.14,76452.0,37.3409,37.493,37.2078,37.2078,76452.0
2018-05-31 10:30:00,39.17,39.18,38.94,38.99,85080.0,37.2363,37.2459,37.0177,37.0652,85080.0
2018-05-31 11:00:00,38.99,39.28,38.99,39.27,71328.0,37.0652,37.3409,37.0652,37.3314,71328.0
2018-05-31 11:30:00,39.27,39.5,39.24,39.5,48848.0,37.3314,37.5501,37.3029,37.5501,48848.0
2018-05-31 12:00:00,39.48,39.49,39.35,39.38,76805.0,37.531,37.5406,37.4075,37.436,76805.0
2018-05-31 12:30:00,39.38,39.38,39.22,39.29,47119.0,37.436,37.436,37.2839,37.3504,47119.0
2018-05-31 13:00:00,39.31,39.31,39.24,39.28,30159.0,37.3694,37.3694,37.3029,37.3409,30159.0
2018-05-31 13:30:00,39.3,39.3,39.23,39.23,49049.0,37.3599,37.3599,37.2934,37.2934,49049.0
2018-05-31 14:00:00,39.24,39.31,39.19,39.29,46218.0,37.3029,37.3694,37.2554,37.3504,46218.0
2018-05-31 14:30:00,39.28,39.3,39.23,39.3,46686.0,37.3409,37.3599,37.2934,37.3599,46686.0
2018-05-31 15:00:00,39.31,39.38,39.23,39.29,106368.0,37.3694,37.436,37.2934,37.3504,106368.0
2018-05-31 15:30:00,39.28,39.33,38.92,38.98,318879.0,37.3409,37.3884,36.9987,37.0557,318879.0
2018-06-01 09:30:00,39.35,39.4,38.88,39.15,73222.0,37.4075,37.455,36.9607,37.2173,73222.0
2018-06-01 10:00:00,39.15,39.25,38.74,38.75,60957.0,37.2173,37.3124,36.8276,36.8371,60957.0
2018-06-01 10:30:00,38.75,38.78,38.47,38.77,56074.0,36.8371,36.8656,36.5709,36.8561,56074.0
2018-06-01 11:00:00,38.8,38.9,38.72,38.86,37347.0,36.8846,36.9797,36.8086,36.9417,37347.0
2018-06-01 11:30:00,38.84,38.89,38.71,38.71,25416.0,36.9226,36.9702,36.7991,36.7991,25416.0
2018-06-01 12:00:00,38.72,38.73,38.25,38.3,68879.0,36.8086,36.8181,36.3618,36.4093,68879.0
2018-06-01 12:30:00,38.3,38.6,38.29,38.5,91945.0,36.4093,36.6945,36.3998,36.5994,91945.0
2018-06-01 13:00:00,38.5,38.69,38.45,38.45,33741.0,36.5994,36.78,36.5519,36.5519,33741.0
2018-06-01 13:30:00,38.45,38.49,38.31,38.35,34693.0,36.5519,36.5899,36.4188,36.4568,34693.0
2018-06-01 14:00:00,38.36,38.36,38.17,38.22,73545.0,36.4663,36.4663,36.2857,36.3332,73545.0
2018-06-01 14:30:00,38.21,38.47,38.21,38.47,66377.0,36.3237,36.5709,36.3237,36.5709,66377.0
2018-06-01 15:00:00,38.47,38.54,38.41,38.47,67389.0,36.5709,36.6374,36.5139,36.5709,67389.0
2018-06-01 15:30:00,38.47,38.53,38.38,38.42,293686.0,36.5709,36.6279,36.4853,36.5234,293686.0
2018-06-04 09:30:00,38.45,38.86,38.28,38.29,68244.0,36.5519,36.9417,36.3903,36.3998,68244.0
2018-06-04 10:00:00,38.29,38.31,37.95,37.97,83191.0,36.3998,36.4188,36.0766,36.0956,83191.0
2018-06-04 10:30:00,37.96,38.28,37.81,38.23,85638.0,36.0861,36.3903,35.9435,36.3428,85638.0
2018-06-04 11:00:00,38.23,38.33,38.14,38.3,122890.0,36.3428,36.4378,36.2572,36.4093,122890.0
2018-06-04 11:30:00,38.3,38.49,38.24,38.27,100523.0,36.4093,36.5899,36.3523,36.3808,100523.0
2018-06-04 12:00:00,38.26,38.27,37.95,38.01,57117.0,36.3713,36.3808,36.0766,36.1336,57117.0
2018-06-04 12:30:00,38.01,38.03,37.92,37.99,28369.0,36.1336,36.1526,36.0481,36.1146,28369.0
2018-06-04 13:00:00,38.0,38.07,37.72,37.81,94574.0,36.1241,36.1906,35.8579,35.9435,94574.0
2018-06-04 13:30:00,37.81,37.96,37.81,37.95,31571.0,35.9435,36.0861,35.9435,36.0766,31571.0
2018-06-04 14:00:00,37.95,38.01,37.89,37.92,53883.0,36.0766,36.1336,36.0195,36.0481,53883.0
2018-06-04 14:30:00,37.91,38.09,37.88,38.07,65520.0,36.0385,36.2097,36.01,36.1906,65520.0
2018-06-04 15:00:00,38.08,38.13,38.01,38.09,94895.0,36.2002,36.2477,36.1336,36.2097,94895.0
2018-06-04 15:30:00,38.09,38.24,38.04,38.22,272755.0,36.2097,36.3523,36.1621,36.3332,272755.0
2018-06-05 09:30:00,38.3,38.82,38.18,38.19,168719.0,36.4093,36.9036,36.2952,36.3047,168719.0
2018-06-05 10:00:00,38.19,38.31,37.95,38.01,166901.0,36.3047,36.4188,36.0766,36.1336,166901.0
2018-06-05 10:30:00,38.0,38.01,37.73,37.78,52578.0,36.1241,36.1336,35.8674,35.915,52578.0
2018-06-05 11:00:00,37.78,37.84,37.68,37.75,73781.0,35.915,35.972,35.8199,35.8864,73781.0
2018-06-05 11:30:00,37.76,37.78,37.63,37.65,69192.0,35.896,35.915,35.7724,35.7914,69192.0
2018-06-05 12:00:00,37.64,37.76,37.63,37.66,31784.0,35.7819,35.896,35.7724,35.8009,31784.0
2018-06-05 12:30:00,37.65,37.68,37.6,37.67,48413.0,35.7914,35.8199,35.7439,35.8104,48413.0
2018-06-05 13:00:00,37.65,37.68,37.62,37.67,35311.0,35.7914,35.8199,35.7629,35.8104,35311.0
2018-06-05 13:30:00,37.67,37.69,37.59,37.6,75203.0,35.8104,35.8294,35.7343,35.7439,75203.0
2018-06-05 14:00:00,37.6,37.7,37.59,37.67,67898.0,35.7439,35.8389,35.7343,35.8104,67898.0
2018-06-05 14:30:00,37.66,37.96,37.65,37.96,55511.0,35.8009,36.0861,35.7914,36.0861,55511.0
2018-06-05 15:00:00,37.94,37.96,37.71,37.73,145146.0,36.0671,36.0861,35.8484,35.8674,145146.0
2018-06-05 15:30:00,37.74,37.91,37.67,37.83,222271.0,35.8769,36.0385,35.8104,35.9625,222271.0
2018-06-06 09:30:00,37.85,38.19,37.53,37.57,73746.0,35.9815,36.3047,35.6773,35.7153,73746.0
2018-06-06 10:00:00,37.57,37.74,37.46,37.73,95154.0,35.7153,35.8769,35.6108,35.8674,95154.0
2018-06-06 10:30:00,37.71,37.85,37.69,37.78,92185.0,35.8484,35.9815,35.8294,35.915,92185.0
2018-06-06 11:00:00,37.77,37.82,37.7,37.72,74063.0,35.9055,35.953,35.8389,35.8579,74063.0
2018-06-06 11:30:00,37.73,37.81,37.67,37.71,86136.0,35.8674,35.9435,35.8104,35.8484,86136.0
2018-06-06 12:00:00,37.7,37.81,37.66,37.8,45532.0,35.8389,35.9435,35.8009,35.934,45532.0
2018-06-06 12:30:00,37.8,37.96,37.76,37.91,85609.0,35.934,36.0861,35.896,36.0385,85609.0
2018-06-06 13:00:00,37.91,37.99,37.87,37.98,82596.0,36.0385,36.1146,36.0005,36.1051,82596.0
2018-06-06 13:30:00,37.98,38.04,37.95,37.97,66995.0,36.1051,36.1621,36.0766,36.0956,66995.0
2018-06-06 14:00:00,37.97,38.11,37.96,38.11,51718.0,36.0956,36.2287,36.0861,36.2287,51718.0
2018-06-06 14:30:00,38.11,38.17,38.08,38.09,55920.0,36.2287,36.2857,36.2002,36.2097,55920.0
2018-06-06 15:00:00,38.08,38.2,38.07,38.19,74950.0,36.2002,36.3142,36.1906,36.3047,74950.0
2018-06-06 15:30:00,38.2,38.22,38.13,38.2,159609.0,36.3142,36.3332,36.2477,36.3142,159609.0
2018-06-07 09:30:00,38.31,38.8,38.31,38.63,76438.0,36.4188,36.8846,36.4188,36.723,76438.0
2018-06-07 10:00:00,38.66,38.8,38.51,38.8,70589.0,36.7515,36.8846,36.6089,36.8846,70589.0
2018-06-07 10:30:00,38.8,38.9,38.71,38.83,62255.0,36.8846,36.9797,36.7991,36.9131,62255.0
2018-06-07 11:00:00,38.85,38.91,38.75,38.88,83596.0,36.9321,36.9892,36.8371,36.9607,83596.0
2018-06-07 11:30:00,38.86,38.88,38.59,38.64,59670.0,36.9417,36.9607,36.685,36.7325,59670.0
2018-06-07 12:00:00,38.66,38.86,38.65,38.82,41937.0,36.7515,36.9417,36.742,36.9036,41937.0
2018-06-07 12:30:00,38.82,38.83,38.67,38.77,51573.0,36.9036,36.9131,36.761,36.8561,51573.0
2018-06-07 13:00:00,38.78,38.84,38.66,38.75,113254.0,36.8656,36.9226,36.7515,36.8371,113254.0
2018-06-07 13:30:00,38.75,38.8,38.66,38.79,96377.0,36.8371,36.8846,36.7515,36.8751,96377.0
2018-06-07 14:00:00,38.78,38.88,38.74,38.84,53403.0,36.8656,36.9607,36.8276,36.9226,53403.0
2018-06-07 14:30:00,38.84,38.94,38.79,38.91,42556.0,36.9226,37.0177,36.8751,36.9892,42556.0
2018-06-07 15:00:00,38.91,38.95,38.87,38.93,78430.0,36.9892,37.0272,36.9512,37.0082,78430.0
2018-06-07 15:30:00,38.92,38.97,38.81,38.85,163199.0,36.9987,37.0462,36.8941,36.9321,163199.0
2018-06-08 09:30:00,38.86,39.11,38.29,38.83,108166.0,36.9417,37.1793,36.3998,36.9131,108166.0
2018-06-08 10:00:00,38.83,39.17,38.72,39.07,92611.0,36.9131,37.2363,36.8086,37.1413,92611.0
2018-06-08 10:30:00,39.05,39.13,38.98,39.02,45973.0,37.1223,37.1983,37.0557,37.0938,45973.0
2018-06-08 11:00:00,39.03,39.28,38.97,39.2,95977.0,37.1033,37.3409,37.0462,37.2649,95977.0
2018-06-08 11:30:00,39.2,39.31,39.09,39.09,116838.0,37.2649,37.3694,37.1603,37.1603,116838.0
2018-06-08 12:00:00,39.11,39.38,39.1,39.26,74381.0,37.1793,37.436,37.1698,37.3219,74381.0
2018-06-08 12:30:00,39.27,39.47,39.27,39.4,104569.0,37.3314,37.5215,37.3314,37.455,104569.0
2018-06-08 13:00:00,39.41,39.48,39.34,39.46,119498.0,37.4645,37.531,37.398,37.512,119498.0
2018-06-08 13:30:00,39.47,39.48,39.28,39.37,86622.0,37.5215,37.531,37.3409,37.4265,86622.0
2018-06-08 14:00:00,39.36,39.41,39.29,39.34,95252.0,37.417,37.4645,37.3504,37.398,95252.0
2018-06-08 14:30:00,39.34,39.42,39.32,39.36,73762.0,37.398,37.474,37.3789,37.417,73762.0
2018-06-08 15:00:00,39.36,39.37,39.28,39.36,90434.0,37.417,37.4265,37.3409,37.417,90434.0
2018-06-08 15:30:00,39.35,39.4,39.25,39.32,280671.0,37.4075,37.455,37.3124,37.3789,280671.0
2018-06-11 09:30:00,39.32,40.15,39.32,39.93,107518.0,37.3789,38.168,37.3789,37.9588,107518.0
2018-06-11 10:00:00,39.95,40.34,39.95,40.1,70705.0,37.9778,38.3486,37.9778,38.1204,70705.0
2018-06-11 10:30:00,40.09,40.2,40.0,40.14,112434.0,38.1109,38.2155,38.0254,38.1585,112434.0
2018-06-11 11:00:00,40.14,40.66,40.09,40.48,206988.0,38.1585,38.6528,38.1109,38.4817,206988.0
2018-06-11 11:30:00,40.49,40.78,40.46,40.71,90810.0,38.4912,38.7669,38.4627,38.7003,90810.0
2018-06-11 12:00:00,40.71,41.05,40.69,41.0,97470.0,38.7003,39.0235,38.6813,38.976,97470.0
2018-06-11 12:30:00,41.01,41.22,40.93,41.16,245707.0,38.9855,39.1851,38.9095,39.1281,245707.0
2018-06-11 13:00:00,41.16,41.25,41.08,41.16,120453.0,39.1281,39.2137,39.0521,39.1281,120453.0
2018-06-11 13:30:00,41.17,41.49,41.17,41.42,176973.0,39.1376,39.4418,39.1376,39.3753,176973.0
2018-06-11 14:00:00,41.43,41.43,41.17,41.3,109668.0,39.3848,39.3848,39.1376,39.2612,109668.0
2018-06-11 14:30:00,41.3,41.39,41.08,41.27,109195.0,39.2612,39.3468,39.0521,39.2327,109195.0
2018-06-11 15:00:00,41.27,41.38,41.2,41.22,122899.0,39.2327,39.3372,39.1661,39.1851,122899.0
2018-06-11 15:30:00,41.23,41.3,40.93,40.94,242851.0,39.1947,39.2612,38.9095,38.919,242851.0
2018-06-12 09:30:00,40.93,41.66,40.9,41.64,71303.0,38.9095,39.6034,38.8809,39.5844,71303.0
2018-06-12 10:00:00,41.65,42.26,41.61,42.24,89501.0,39.5939,40.1738,39.5559,40.1548,89501.0
2018-06-12 10:30:00,42.26,42.39,42.12,42.36,148718.0,40.1738,40.2974,40.0407,40.2689,148718.0
2018-06-12 11:00:00,42.38,42.78,42.37,42.71,148691.0,40.2879,40.6681,40.2784,40.6016,148691.0
2018-06-12 11:30:00,42.73,43.04,42.63,42.98,99399.0,40.6206,40.9153,40.5255,40.8583,99399.0
2018-06-12 12:00:00,42.98,43.04,42.77,42.84,87701.0,40.8583,40.9153,40.6586,40.7252,87701.0
2018-06-12 12:30:00,42.86,42.86,42.74,42.78,59006.0,40.7442,40.7442,40.6301,40.6681,59006.0
2018-06-12 13:00:00,42.77,42.82,42.7,42.76,205699.0,40.6586,40.7062,40.5921,40.6491,205699.0
2018-06-12 13:30:00,42.75,42.77,42.42,42.61,180795.0,40.6396,40.6586,40.3259,40.5065,180795.0
2018-06-12 14:00:00,42.6,42.7,42.36,42.38,63845.0,40.497,40.5921,40.2689,40.2879,63845.0
2018-06-12 14:30:00,42.37,42.46,42.29,42.39,72670.0,40.2784,40.3639,40.2023,40.2974,72670.0
2018-06-12 15:00:00,42.4,42.77,42.4,42.76,113026.0,40.3069,40.6586,40.3069,40.6491,113026.0
2018-06-12 15:30:00,42.77,42.92,42.71,42.81,363744.0,40.6586,40.8012,40.6016,40.6967,363744.0
2018-06-13 09:30:00,42.77,43.38,42.67,42.95,118221.0,40.6586,41.2385,40.5636,40.8297,118221.0
2018-06-13 10:00:00,42.95,43.03,42.21,42.21,67506.0,40.8297,40.9058,40.1263,40.1263,67506.0
2018-06-13 10:30:00,42.22,42.23,41.79,42.03,103303.0,40.1358,40.1453,39.727,39.9552,103303.0
2018-06-13 11:00:00,42.03,42.12,41.75,42.1,58433.0,39.9552,40.0407,39.689,40.0217,58433.0
2018-06-13 11:30:00,42.1,42.13,41.83,41.89,49342.0,40.0217,40.0502,39.765,39.8221,49342.0
2018-06-13 12:00:00,41.88,41.9,41.64,41.7,32425.0,39.8126,39.8316,39.5844,39.6415,32425.0
2018-06-13 12:30:00,41.71,42.07,41.71,41.91,54548.0,39.651,39.9932,39.651,39.8411,54548.0
2018-06-13 13:00:00,41.9,42.22,41.85,42.21,51202.0,39.8316,40.1358,39.784,40.1263,51202.0
2018-06-13 13:30:00,42.21,42.37,42.15,42.35,60644.0,40.1263,40.2784,40.0692,40.2594,60644.0
2018-06-13 14:00:00,42.33,42.33,42.05,42.05,39611.0,40.2404,40.2404,39.9742,39.9742,39611.0
2018-06-13 14:30:00,42.06,42.34,42.05,42.29,65506.0,39.9837,40.2499,39.9742,40.2023,65506.0
2018-06-13 15:00:00,42.3,42.54,42.3,42.41,49385.0,40.2118,40.44,40.2118,40.3164,49385.0
2018-06-13 15:30:00,42.4,42.4,42.12,42.14,192568.0,40.3069,40.3069,40.0407,40.0597,192568.0
2018-06-14 09:30:00,42.2,42.36,41.61,41.84,112385.0,40.1168,40.2689,39.5559,39.7745,112385.0
2018-06-14 10:00:00,41.86,42.1,41.74,41.93,63376.0,39.7936,40.0217,39.6795,39.8601,63376.0
2018-06-14 10:30:00,41.92,42.01,41.73,41.88,70047.0,39.8506,39.9361,39.67,39.8126,70047.0
2018-06-14 11:00:00,41.86,41.86,41.64,41.71,25139.0,39.7936,39.7936,39.5844,39.651,25139.0
2018-06-14 11:30:00,41.73,41.96,41.71,41.9,37142.0,39.67,39.8886,39.651,39.8316,37142.0
2018-06-14 12:00:00,41.92,42.02,41.85,41.92,33540.0,39.8506,39.9457,39.784,39.8506,33540.0
2018-06-14 12:30:00,41.93,41.95,41.8,41.83,38020.0,39.8601,39.8791,39.7365,39.765,38020.0
2018-06-14 13:00:00,41.83,41.83,41.7,41.75,53710.0,39.765,39.765,39.6415,39.689,53710.0
2018-06-14 13:30:00,41.76,41.88,41.76,41.82,22443.0,39.6985,39.8126,39.6985,39.7555,22443.0
2018-06-14 14:00:00,41.82,41.89,41.77,41.89,96056.0,39.7555,39.8221,39.708,39.8221,96056.0
2018-06-14 14:30:00,41.87,41.96,41.81,41.84,71685.0,39.8031,39.8886,39.746,39.7745,71685.0
2018-06-14 15:00:00,41.85,41.92,41.81,41.88,81140.0,39.784,39.8506,39.746,39.8126,81140.0
2018-06-14 15:30:00,41.87,42.02,41.87,41.92,156091.0,39.8031,39.9457,39.8031,39.8506,156091.0
2018-06-15 09:30:00,41.69,42.24,41.52,42.08,189137.0,39.6319,40.1548,39.4703,40.0027,189137.0
2018-06-15 10:00:00,42.05,42.18,41.63,41.64,35511.0,39.9742,40.0978,39.5749,39.5844,35511.0
2018-06-15 10:30:00,41.61,41.7,41.44,41.7,58393.0,39.5559,39.6415,39.3943,39.6415,58393.0
2018-06-15 11:00:00,41.7,41.9,41.67,41.77,24270.0,39.6415,39.8316,39.6129,39.708,24270.0
2018-06-15 11:30:00,41.76,41.79,41.39,41.58,70021.0,39.6985,39.727,39.3468,39.5274,70021.0
2018-06-15 12:00:00,41.59,41.63,41.37,41.49,36625.0,39.5369,39.5749,39.3277,39.4418,36625.0
2018-06-15 12:30:00,41.51,41.68,41.44,41.68,57777.0,39.4608,39.6224,39.3943,39.6224,57777.0
2018-06-15 13:00:00,41.68,41.8,41.62,41.67,26333.0,39.6224,39.7365,39.5654,39.6129,26333.0
2018-06-15 13:30:00,41.65,41.69,41.49,41.49,26417.0,39.5939,39.6319,39.4418,39.4418,26417.0
2018-06-15 14:00:00,41.5,41.69,41.49,41.65,39102.0,39.4513,39.6319,39.4418,39.5939,39102.0
2018-06-15 14:30:00,41.64,41.73,41.58,41.67,36959.0,39.5844,39.67,39.5274,39.6129,36959.0
2018-06-15 15:00:00,41.65,41.67,41.46,41.5,57309.0,39.5939,39.6129,39.4133,39.4513,57309.0
2018-06-15 15:30:00,41.49,41.52,41.18,41.26,228309.0,39.4418,39.4703,39.1471,39.2232,228309.0
2018-06-18 09:30:00,41.07,41.14,40.42,40.9,79654.0,39.0426,39.1091,38.4246,38.8809,79654.0
2018-06-18 10:00:00,40.93,41.25,40.83,41.25,48185.0,38.9095,39.2137,38.8144,39.2137,48185.0
2018-06-18 10:30:00,41.22,41.45,41.17,41.29,27285.0,39.1851,39.4038,39.1376,39.2517,27285.0
2018-06-18 11:00:00,41.31,41.47,41.31,41.36,21938.0,39.2707,39.4228,39.2707,39.3182,21938.0
2018-06-18 11:30:00,41.38,41.41,41.06,41.07,29251.0,39.3372,39.3658,39.033,39.0426,29251.0
2018-06-18 12:00:00,41.09,41.2,41.01,41.09,23777.0,39.0616,39.1661,38.9855,39.0616,23777.0
2018-06-18 12:30:00,41.1,41.19,41.07,41.17,23087.0,39.0711,39.1566,39.0426,39.1376,23087.0
2018-06-18 13:00:00,41.19,41.24,41.02,41.1,31832.0,39.1566,39.2042,38.995,39.0711,31832.0
2018-06-18 13:30:00,41.1,41.26,41.1,41.19,16714.0,39.0711,39.2232,39.0711,39.1566,16714.0
2018-06-18 14:00:00,41.17,41.47,41.13,41.43,24371.0,39.1376,39.4228,39.0996,39.3848,24371.0
2018-06-18 14:30:00,41.44,41.51,41.29,41.38,31458.0,39.3943,39.4608,39.2517,39.3372,31458.0
2018-06-18 15:00:00,41.36,41.37,41.25,41.34,41079.0,39.3182,39.3277,39.2137,39.2992,41079.0
2018-06-18 15:30:00,41.35,41.48,41.26,41.43,121633.0,39.3087,39.4323,39.2232,39.3848,121633.0
2018-06-19 09:30:00,41.0,41.03,40.5,40.64,92159.0,38.976,39.0045,38.5007,38.6338,92159.0
2018-06-19 10:00:00,40.66,40.76,40.43,40.6,120570.0,38.6528,38.7479,38.4341,38.5958,120570.0
2018-06-19 10:30:00,40.57,40.82,40.49,40.64,50662.0,38.5672,38.8049,38.4912,38.6338,50662.0
2018-06-19 11:00:00,40.66,40.86,40.57,40.71,51676.0,38.6528,38.8429,38.5672,38.7003,51676.0
2018-06-19 11:30:00,40.73,40.82,40.67,40.72,73310.0,38.7193,38.8049,38.6623,38.7098,73310.0
2018-06-19 12:00:00,40.72,40.97,40.7,40.96,69869.0,38.7098,38.9475,38.6908,38.938,69869.0
2018-06-19 12:30:00,40.98,41.04,40.92,40.99,35868.0,38.957,39.014,38.9,38.9665,35868.0
2018-06-19 13:00:00,41.0,41.03,40.87,40.95,85776.0,38.976,39.0045,38.8524,38.9285,85776.0
2018-06-19 13:30:00,40.94,41.01,40.91,40.96,54575.0,38.919,38.9855,38.8905,38.938,54575.0
2018-06-19 14:00:00,40.97,41.21,40.97,41.14,58938.0,38.9475,39.1756,38.9475,39.1091,58938.0
2018-06-19 14:30:00,41.14,41.19,41.07,41.19,83304.0,39.1091,39.1566,39.0426,39.1566,83304.0
2018-06-19 15:00:00,41.2,41.39,41.16,41.39,91043.0,39.1661,39.3468,39.1281,39.3468,91043.0
2018-06-19 15:30:00,41.4,41.47,41.3,41.45,172416.0,39.3563,39.4228,39.2612,39.4038,172416.0
2018-06-20 09:30:00,41.46,42.05,41.16,41.33,104993.0,39.4133,39.9742,39.1281,39.2897,104993.0
2018-06-20 10:00:00,41.38,41.54,41.09,41.21,79183.0,39.3372,39.4894,39.0616,39.1756,79183.0
2018-06-20 10:30:00,41.23,41.53,41.13,41.46,56186.0,39.1947,39.4798,39.0996,39.4133,56186.0
2018-06-20 11:00:00,41.42,41.51,41.37,41.47,32559.0,39.3753,39.4608,39.3277,39.4228,32559.0
2018-06-20 11:30:00,41.48,41.49,41.33,41.41,24478.0,39.4323,39.4418,39.2897,39.3658,24478.0
2018-06-20 12:00:00,41.42,41.52,41.36,41.44,17470.0,39.3753,39.4703,39.3182,39.3943,17470.0
2018-06-20 12:30:00,41.44,41.81,41.44,41.7,63801.0,39.3943,39.746,39.3943,39.6415,63801.0
2018-06-20 13:00:00,41.71,41.72,41.55,41.58,26603.0,39.651,39.6605,39.4989,39.5274,26603.0
2018-06-20 13:30:00,41.59,41.9,41.55,41.83,60749.0,39.5369,39.8316,39.4989,39.765,60749.0
2018-06-20 14:00:00,41.83,41.84,41.73,41.78,29094.0,39.765,39.7745,39.67,39.7175,29094.0
2018-06-20 14:30:00,41.77,41.81,41.69,41.74,20074.0,39.708,39.746,39.6319,39.6795,20074.0
2018-06-20 15:00:00,41.75,41.95,41.7,41.9,32533.0,39.689,39.8791,39.6415,39.8316,32533.0
2018-06-20 15:30:00,41.9,41.99,41.84,41.84,137717.0,39.8316,39.9171,39.7745,39.7745,137717.0
2018-06-21 09:30:00,41.91,41.91,41.51,41.53,39178.0,39.8411,39.8411,39.4608,39.4798,39178.0
2018-06-21 10:00:00,41.52,41.53,41.01,41.08,17681.0,39.4703,39.4798,38.9855,39.0521,17681.0
2018-06-21 10:30:00,41.08,41.24,41.06,41.18,20891.0,39.0521,39.2042,39.033,39.1471,20891.0
2018-06-21 11:00:00,41.17,41.24,41.08,41.08,29245.0,39.1376,39.2042,39.0521,39.0521,29245.0
2018-06-21 11:30:00,41.08,41.16,40.97,41.14,26492.0,39.0521,39.1281,38.9475,39.1091,26492.0
2018-06-21 12:00:00,41.15,41.15,41.0,41.05,22253.0,39.1186,39.1186,38.976,39.0235,22253.0
2018-06-21 12:30:00,41.09,41.15,40.98,41.11,19532.0,39.0616,39.1186,38.957,39.0806,19532.0
2018-06-21 13:00:00,41.09,41.24,41.09,41.22,25745.0,39.0616,39.2042,39.0616,39.1851,25745.0
2018-06-21 13:30:00,41.21,41.48,41.21,41.41,50163.0,39.1756,39.4323,39.1756,39.3658,50163.0
2018-06-21 14:00:00,41.42,41.45,41.26,41.28,22124.0,39.3753,39.4038,39.2232,39.2422,22124.0
2018-06-21 14:30:00,41.3,41.33,41.2,41.2,21434.0,39.2612,39.2897,39.1661,39.1661,21434.0
2018-06-21 15:00:00,41.19,41.26,41.14,41.19,57351.0,39.1566,39.2232,39.1091,39.1566,57351.0
2018-06-21 15:30:00,41.18,41.26,40.93,41.26,201446.0,39.1471,39.2232,38.9095,39.2232,201446.0
2018-06-22 09:30:00,41.62,42.95,41.62,42.69,114072.0,39.5654,40.8297,39.5654,40.5826,114072.0
2018-06-22 10:00:00,42.7,43.21,42.67,42.91,103131.0,40.5921,41.0769,40.5636,40.7917,103131.0
2018-06-22 10:30:00,42.9,42.91,42.21,42.61,132391.0,40.7822,40.7917,40.1263,40.5065,132391.0
2018-06-22 11:00:00,42.6,42.7,42.18,42.26,45718.0,40.497,40.5921,40.0978,40.1738,45718.0
2018-06-22 11:30:00,42.25,42.47,42.17,42.22,45654.0,40.1643,40.3734,40.0883,40.1358,45654.0
2018-06-22 12:00:00,42.24,42.43,42.17,42.17,36466.0,40.1548,40.3354,40.0883,40.0883,36466.0
2018-06-22 12:30:00,42.18,42.18,41.98,42.01,43554.0,40.0978,40.0978,39.9076,39.9361,43554.0
2018-06-22 13:00:00,41.99,42.06,41.7,42.02,145042.0,39.9171,39.9837,39.6415,39.9457,145042.0
2018-06-22 13:30:00,42.0,42.17,41.93,41.98,62187.0,39.9266,40.0883,39.8601,39.9076,62187.0
2018-06-22 14:00:00,41.97,42.06,41.77,41.83,42350.0,39.8981,39.9837,39.708,39.765,42350.0
2018-06-22 14:30:00,41.84,41.89,41.78,41.88,39440.0,39.7745,39.8221,39.7175,39.8126,39440.0
2018-06-22 15:00:00,41.87,41.94,41.78,41.84,71198.0,39.8031,39.8696,39.7175,39.7745,71198.0
2018-06-22 15:30:00,41.84,41.95,41.79,41.8,248406.0,39.7745,39.8791,39.727,39.7365,248406.0
2018-06-25 09:30:00,41.4,41.4,39.62,39.62,106029.0,39.3563,39.3563,37.6641,37.6641,106029.0
2018-06-25 10:00:00,39.67,40.06,39.57,39.79,104425.0,37.7117,38.0824,37.6166,37.8257,104425.0
2018-06-25 10:30:00,39.84,39.87,39.47,39.61,53356.0,37.8733,37.9018,37.5215,37.6546,53356.0
2018-06-25 11:00:00,39.6,39.65,39.01,39.01,57737.0,37.6451,37.6927,37.0842,37.0842,57737.0
2018-06-25 11:30:00,39.04,39.24,38.92,39.15,63216.0,37.1128,37.3029,36.9987,37.2173,63216.0
2018-06-25 12:00:00,39.15,39.15,38.83,38.93,31475.0,37.2173,37.2173,36.9131,37.0082,31475.0
2018-06-25 12:30:00,38.93,39.16,38.86,39.13,47851.0,37.0082,37.2268,36.9417,37.1983,47851.0
2018-06-25 13:00:00,39.12,39.17,39.01,39.02,46980.0,37.1888,37.2363,37.0842,37.0938,46980.0
2018-06-25 13:30:00,39.01,39.18,38.95,38.96,73065.0,37.0842,37.2459,37.0272,37.0367,73065.0
2018-06-25 14:00:00,38.97,39.0,38.67,38.7,79657.0,37.0462,37.0747,36.761,36.7895,79657.0
2018-06-25 14:30:00,38.7,38.73,38.36,38.61,75020.0,36.7895,36.8181,36.4663,36.704,75020.0
2018-06-25 15:00:00,38.6,38.71,38.5,38.6,81041.0,36.6945,36.7991,36.5994,36.6945,81041.0
2018-06-25 15:30:00,38.59,38.79,38.57,38.66,269166.0,36.685,36.8751,36.666,36.7515,269166.0
2018-06-26 09:30:00,37.71,37.81,36.0,36.13,531464.0,35.8484,35.9435,34.2228,34.3464,531464.0
2018-06-26 10:00:00,36.21,36.28,35.6,35.63,303788.0,34.4225,34.489,33.8426,33.8711,303788.0
2018-06-26 10:30:00,35.64,35.86,35.11,35.14,230888.0,33.8806,34.0897,33.3768,33.4053,230888.0
2018-06-26 11:00:00,35.12,35.53,35.04,35.15,390497.0,33.3863,33.776,33.3102,33.4148,390497.0
2018-06-26 11:30:00,35.15,35.17,34.86,35.12,171213.0,33.4148,33.4338,33.1391,33.3863,171213.0
2018-06-26 12:00:00,35.1,35.17,34.79,34.96,98300.0,33.3673,33.4338,33.0726,33.2342,98300.0
2018-06-26 12:30:00,34.96,35.01,34.55,34.93,192675.0,33.2342,33.2817,32.8444,33.2057,192675.0
2018-06-26 13:00:00,34.92,35.05,34.78,34.85,118291.0,33.1962,33.3197,33.0631,33.1296,118291.0
2018-06-26 13:30:00,34.84,34.9,34.76,34.83,154172.0,33.1201,33.1771,33.044,33.1106,154172.0
2018-06-26 14:00:00,34.82,34.89,34.79,34.8,79483.0,33.1011,33.1676,33.0726,33.0821,79483.0
2018-06-26 14:30:00,34.79,35.05,34.79,34.85,215339.0,33.0726,33.3197,33.0726,33.1296,215339.0
2018-06-26 15:00:00,34.84,35.14,34.8,34.95,203787.0,33.1201,33.4053,33.0821,33.2247,203787.0
2018-06-26 15:30:00,34.95,35.05,34.8,34.93,467182.0,33.2247,33.3197,33.0821,33.2057,467182.0
2018-06-27 09:30:00,34.88,35.11,33.15,33.6,442313.0,33.1581,33.3768,31.5135,31.9413,442313.0
2018-06-27 10:00:00,33.6,34.1,33.31,33.66,198665.0,31.9413,32.4166,31.6656,31.9984,198665.0
2018-06-27 10:30:00,33.66,33.9,33.5,33.65,125407.0,31.9984,32.2265,31.8463,31.9888,125407.0
2018-06-27 11:00:00,33.66,33.82,33.54,33.55,233110.0,31.9984,32.1505,31.8843,31.8938,233110.0
2018-06-27 11:30:00,33.55,34.02,33.55,33.8,180413.0,31.8938,32.3406,31.8938,32.1314,180413.0
2018-06-27 12:00:00,33.8,33.84,33.66,33.72,119450.0,32.1314,32.1695,31.9984,32.0554,119450.0
2018-06-27 12:30:00,33.72,33.96,33.69,33.69,162062.0,32.0554,32.2835,32.0269,32.0269,162062.0
2018-06-27 13:00:00,33.69,34.02,33.63,34.01,192727.0,32.0269,32.3406,31.9698,32.3311,192727.0
2018-06-27 13:30:00,34.01,34.09,33.91,33.98,169189.0,32.3311,32.4071,32.236,32.3026,169189.0
2018-06-27 14:00:00,33.99,34.12,33.91,33.97,102034.0,32.3121,32.4356,32.236,32.293,102034.0
2018-06-27 14:30:00,33.96,33.96,33.58,33.59,95904.0,32.2835,32.2835,31.9223,31.9318,95904.0
2018-06-27 15:00:00,33.58,33.67,33.36,33.52,176151.0,31.9223,32.0079,31.7132,31.8653,176151.0
2018-06-27 15:30:00,33.52,33.65,33.4,33.41,491997.0,31.8653,31.9888,31.7512,31.7607,491997.0
2018-06-28 09:30:00,33.17,33.49,32.14,32.38,204088.0,31.5325,31.8367,30.5534,30.7815,204088.0
2018-06-28 10:00:00,32.45,32.61,32.0,32.36,190476.0,30.8481,31.0002,30.4203,30.7625,190476.0
2018-06-28 10:30:00,32.38,32.62,32.31,32.54,110442.0,30.7815,31.0097,30.715,30.9336,110442.0
2018-06-28 11:00:00,32.54,32.6,32.12,32.23,160496.0,30.9336,30.9907,30.5344,30.6389,160496.0
2018-06-28 11:30:00,32.24,32.25,31.82,31.91,146903.0,30.6485,30.658,30.2492,30.3347,146903.0
2018-06-28 12:00:00,31.93,31.96,31.58,31.63,117844.0,30.3538,30.3823,30.021,30.0686,117844.0
2018-06-28 12:30:00,31.64,32.2,31.62,32.14,144416.0,30.0781,30.6104,30.0591,30.5534,144416.0
2018-06-28 13:00:00,32.13,32.27,32.08,32.22,88617.0,30.5439,30.677,30.4963,30.6294,88617.0
2018-06-28 13:30:00,32.22,32.39,32.12,32.36,91405.0,30.6294,30.791,30.5344,30.7625,91405.0
2018-06-28 14:00:00,32.35,32.39,32.1,32.15,80720.0,30.753,30.791,30.5154,30.5629,80720.0
2018-06-28 14:30:00,32.16,32.19,32.0,32.15,62460.0,30.5724,30.6009,30.4203,30.5629,62460.0
2018-06-28 15:00:00,32.16,32.21,32.07,32.12,79554.0,30.5724,30.6199,30.4868,30.5344,79554.0
2018-06-28 15:30:00,32.12,32.21,32.03,32.19,369509.0,30.5344,30.6199,30.4488,30.6009,369509.0
2018-06-29 09:30:00,32.5,32.72,32.17,32.35,192539.0,30.8956,31.1048,30.5819,30.753,192539.0
2018-06-29 10:00:00,32.36,32.73,32.3,32.5,184034.0,30.7625,31.1143,30.7055,30.8956,184034.0
2018-06-29 10:30:00,32.48,32.66,32.33,32.56,93750.0,30.8766,31.0477,30.734,30.9527,93750.0
2018-06-29 11:00:00,32.59,32.88,32.54,32.79,138754.0,30.9812,31.2569,30.9336,31.1713,138754.0
2018-06-29 11:30:00,32.79,32.82,32.42,32.45,116259.0,31.1713,31.1998,30.8196,30.8481,116259.0
2018-06-29 12:00:00,32.45,32.45,32.3,32.39,112935.0,30.8481,30.8481,30.7055,30.791,112935.0
2018-06-29 12:30:00,32.38,32.4,32.32,32.36,58969.0,30.7815,30.8006,30.7245,30.7625,58969.0
2018-06-29 13:00:00,32.35,32.73,32.35,32.71,54084.0,30.753,31.1143,30.753,31.0952,54084.0
2018-06-29 13:30:00,32.72,32.81,32.6,32.6,53815.0,31.1048,31.1903,30.9907,30.9907,53815.0
2018-06-29 14:00:00,32.55,32.57,32.35,32.4,68110.0,30.9431,30.9622,30.753,30.8006,68110.0
2018-06-29 14:30:00,32.4,32.67,32.38,32.67,94504.0,30.8006,31.0572,30.7815,31.0572,94504.0
2018-06-29 15:00:00,32.66,32.75,32.39,32.46,122256.0,31.0477,31.1333,30.791,30.8576,122256.0
2018-06-29 15:30:00,32.46,32.53,32.38,32.5,488853.0,30.8576,30.9241,30.7815,30.8956,488853.0
2018-07-02 09:30:00,32.0,32.04,31.34,31.67,128301.0,30.4203,30.4583,29.7929,30.1066,128301.0
2018-07-02 10:00:00,31.67,31.83,31.34,31.71,134773.0,30.1066,30.2587,29.7929,30.1446,134773.0
2018-07-02 10:30:00,31.69,32.21,31.69,32.2,98240.0,30.1256,30.6199,30.1256,30.6104,98240.0
2018-07-02 11:00:00,32.21,32.24,31.87,32.05,61808.0,30.6199,30.6485,30.2967,30.4678,61808.0
2018-07-02 11:30:00,32.04,32.04,31.83,31.94,62585.0,30.4583,30.4583,30.2587,30.3633,62585.0
2018-07-02 12:00:00,31.94,32.05,31.74,32.04,84127.0,30.3633,30.4678,30.1731,30.4583,84127.0
2018-07-02 12:30:00,32.05,32.32,32.04,32.21,72374.0,30.4678,30.7245,30.4583,30.6199,72374.0
2018-07-02 13:00:00,32.2,32.29,32.03,32.03,43444.0,30.6104,30.696,30.4488,30.4488,43444.0
2018-07-02 13:30:00,32.04,32.16,31.96,32.01,43989.0,30.4583,30.5724,30.3823,30.4298,43989.0
2018-07-02 14:00:00,32.01,32.19,31.99,32.09,163094.0,30.4298,30.6009,30.4108,30.5059,163094.0
2018-07-02 14:30:00,32.1,32.31,32.06,32.31,77325.0,30.5154,30.715,30.4773,30.715,77325.0
2018-07-02 15:00:00,32.31,32.54,32.29,32.5,109303.0,30.715,30.9336,30.696,30.8956,109303.0
2018-07-02 15:30:00,32.5,32.53,32.34,32.53,235293.0,30.8956,30.9241,30.7435,30.9241,235293.0
2018-07-03 09:30:00,32.82,33.24,32.36,32.38,149752.0,31.1998,31.5991,30.7625,30.7815,149752.0
2018-07-03 10:00:00,32.38,33.04,32.36,32.94,148245.0,30.7815,31.409,30.7625,31.3139,148245.0
2018-07-03 10:30:00,32.94,33.03,32.41,32.55,180507.0,31.3139,31.3995,30.8101,30.9431,180507.0
2018-07-03 11:00:00,32.55,32.65,32.48,32.57,135631.0,30.9431,31.0382,30.8766,30.9622,135631.0
2018-07-03 11:30:00,32.57,32.7,32.31,32.45,108942.0,30.9622,31.0857,30.715,30.8481,108942.0
2018-07-03 12:00:00,32.45,32.58,32.38,32.38,103236.0,30.8481,30.9717,30.7815,30.7815,103236.0
2018-07-03 12:30:00,32.38,32.61,32.25,32.53,151068.0,30.7815,31.0002,30.658,30.9241,151068.0
2018-07-05 09:30:00,32.53,32.81,32.2,32.64,152096.0,30.9241,31.1903,30.6104,31.0287,152096.0
2018-07-05 10:00:00,32.65,32.69,32.36,32.52,63366.0,31.0382,31.0762,30.7625,30.9146,63366.0
2018-07-05 10:30:00,32.5,32.73,32.48,32.48,86669.0,30.8956,31.1143,30.8766,30.8766,86669.0
2018-07-05 11:00:00,32.48,32.9,32.41,32.89,96880.0,30.8766,31.2759,30.8101,31.2664,96880.0
2018-07-05 11:30:00,32.9,33.09,32.81,33.01,86886.0,31.2759,31.4565,31.1903,31.3804,86886.0
2018-07-05 12:00:00,32.97,33.06,32.77,32.91,53283.0,31.3424,31.428,31.1523,31.2854,53283.0
2018-07-05 12:30:00,32.91,33.13,32.88,33.0,60971.0,31.2854,31.4945,31.2569,31.3709,60971.0
2018-07-05 13:00:00,33.02,33.32,33.02,33.31,42272.0,31.3899,31.6751,31.3899,31.6656,42272.0
2018-07-05 13:30:00,33.3,33.31,33.2,33.25,41700.0,31.6561,31.6656,31.5611,31.6086,41700.0
2018-07-05 14:00:00,33.26,33.32,33.08,33.27,43523.0,31.6181,31.6751,31.447,31.6276,43523.0
2018-07-05 14:30:00,33.27,33.32,33.14,33.2,41410.0,31.6276,31.6751,31.504,31.5611,41410.0
2018-07-05 15:00:00,33.19,33.34,33.15,33.33,83223.0,31.5516,31.6941,31.5135,31.6846,83223.0
2018-07-05 15:30:00,33.34,33.37,33.21,33.35,274229.0,31.6941,31.7227,31.5706,31.7037,274229.0
2018-07-06 09:30:00,33.49,34.13,33.3,33.92,244338.0,31.8367,32.4452,31.6561,32.2455,244338.0
2018-07-06 10:00:00,33.93,34.13,33.66,34.12,70206.0,32.255,32.4452,31.9984,32.4356,70206.0
2018-07-06 10:30:00,34.14,34.22,33.82,33.82,93716.0,32.4547,32.5307,32.1505,32.1505,93716.0
2018-07-06 11:00:00,33.85,33.87,33.54,33.54,69747.0,32.179,32.198,31.8843,31.8843,69747.0
2018-07-06 11:30:00,33.54,33.6,33.39,33.59,132123.0,31.8843,31.9413,31.7417,31.9318,132123.0
2018-07-06 12:00:00,33.6,33.73,33.5,33.55,49376.0,31.9413,32.0649,31.8463,31.8938,49376.0
2018-07-06 12:30:00,33.53,33.56,33.42,33.48,55920.0,31.8748,31.9033,31.7702,31.8272,55920.0
2018-07-06 13:00:00,33.47,33.67,33.47,33.67,40686.0,31.8177,32.0079,31.8177,32.0079,40686.0
2018-07-06 13:30:00,33.68,33.85,33.66,33.83,62083.0,32.0174,32.179,31.9984,32.16,62083.0
2018-07-06 14:00:00,33.82,33.85,33.77,33.79,81327.0,32.1505,32.179,32.1029,32.1219,81327.0
2018-07-06 14:30:00,33.8,33.83,33.67,33.72,88336.0,32.1314,32.16,32.0079,32.0554,88336.0
2018-07-06 15:00:00,33.72,33.73,33.56,33.59,70767.0,32.0554,32.0649,31.9033,31.9318,70767.0
2018-07-06 15:30:00,33.59,33.6,33.39,33.41,243968.0,31.9318,31.9413,31.7417,31.7607,243968.0
2018-07-09 09:30:00,33.45,34.06,33.35,33.8,185936.0,31.7987,32.3786,31.7037,32.1314,185936.0
2018-07-09 10:00:00,33.8,34.22,33.71,34.14,43719.0,32.1314,32.5307,32.0459,32.4547,43719.0
2018-07-09 10:30:00,34.14,34.26,33.99,34.25,92127.0,32.4547,32.5687,32.3121,32.5592,92127.0
2018-07-09 11:00:00,34.26,34.32,34.05,34.09,70459.0,32.5687,32.6258,32.3691,32.4071,70459.0
2018-07-09 11:30:00,34.07,34.25,33.89,34.23,71182.0,32.3881,32.5592,32.217,32.5402,71182.0
2018-07-09 12:00:00,34.22,34.4,34.14,34.35,60230.0,32.5307,32.7018,32.4547,32.6543,60230.0
2018-07-09 12:30:00,34.35,34.58,34.31,34.56,141391.0,32.6543,32.8729,32.6163,32.8539,141391.0
2018-07-09 13:00:00,34.56,34.81,34.46,34.79,58009.0,32.8539,33.0916,32.7589,33.0726,58009.0
2018-07-09 13:30:00,34.79,34.88,34.66,34.85,62792.0,33.0726,33.1581,32.949,33.1296,62792.0
2018-07-09 14:00:00,34.85,35.0,34.66,34.71,131835.0,33.1296,33.2722,32.949,32.9965,131835.0
2018-07-09 14:30:00,34.71,34.77,34.46,34.52,67099.0,32.9965,33.0536,32.7589,32.8159,67099.0
2018-07-09 15:00:00,34.53,34.64,34.5,34.62,48502.0,32.8254,32.93,32.7969,32.911,48502.0
2018-07-09 15:30:00,34.62,34.76,34.61,34.68,192371.0,32.911,33.044,32.9015,32.968,192371.0
2018-07-10 09:30:00,34.65,34.92,34.13,34.41,99556.0,32.9395,33.1962,32.4452,32.7113,99556.0
2018-07-10 10:00:00,34.42,34.73,34.31,34.51,34645.0,32.7208,33.0155,32.6163,32.8064,34645.0
2018-07-10 10:30:00,34.49,34.56,34.22,34.3,68074.0,32.7874,32.8539,32.5307,32.6068,68074.0
2018-07-10 11:00:00,34.3,34.39,34.01,34.04,98784.0,32.6068,32.6923,32.3311,32.3596,98784.0
2018-07-10 11:30:00,34.04,34.05,33.41,33.57,172067.0,32.3596,32.3691,31.7607,31.9128,172067.0
2018-07-10 12:00:00,33.59,33.61,33.32,33.39,77044.0,31.9318,31.9508,31.6751,31.7417,77044.0
2018-07-10 12:30:00,33.38,33.39,33.03,33.12,108019.0,31.7322,31.7417,31.3995,31.485,108019.0
2018-07-10 13:00:00,33.13,33.24,33.02,33.06,55843.0,31.4945,31.5991,31.3899,31.428,55843.0
2018-07-10 13:30:00,33.06,33.2,32.93,33.17,68141.0,31.428,31.5611,31.3044,31.5325,68141.0
2018-07-10 14:00:00,33.19,33.22,33.06,33.13,48911.0,31.5516,31.5801,31.428,31.4945,48911.0
2018-07-10 14:30:00,33.15,33.32,33.11,33.3,67862.0,31.5135,31.6751,31.4755,31.6561,67862.0
2018-07-10 15:00:00,33.31,33.34,33.14,33.15,53502.0,31.6656,31.6941,31.504,31.5135,53502.0
2018-07-10 15:30:00,33.15,33.15,32.98,33.02,268780.0,31.5135,31.5135,31.3519,31.3899,268780.0
2018-07-11 09:30:00,32.56,32.66,31.64,31.87,311853.0,30.9527,31.0477,30.0781,30.2967,311853.0
2018-07-11 10:00:00,31.96,32.27,31.8,32.27,176165.0,30.3823,30.677,30.2302,30.677,176165.0
2018-07-11 10:30:00,32.29,32.42,32.14,32.38,157726.0,30.696,30.8196,30.5534,30.7815,157726.0
2018-07-11 11:00:00,32.41,32.48,32.15,32.2,68297.0,30.8101,30.8766,30.5629,30.6104,68297.0
2018-07-11 11:30:00,32.17,32.23,32.04,32.04,54573.0,30.5819,30.6389,30.4583,30.4583,54573.0
2018-07-11 12:00:00,32.04,32.14,31.96,32.07,36676.0,30.4583,30.5534,30.3823,30.4868,36676.0
2018-07-11 12:30:00,32.09,32.12,31.91,31.91,55672.0,30.5059,30.5344,30.3347,30.3347,55672.0
2018-07-11 13:00:00,31.93,31.94,31.7,31.71,108330.0,30.3538,30.3633,30.1351,30.1446,108330.0
2018-07-11 13:30:00,31.71,31.79,31.61,31.71,69004.0,30.1446,30.2207,30.0496,30.1446,69004.0
2018-07-11 14:00:00,31.71,31.8,31.56,31.78,80327.0,30.1446,30.2302,30.002,30.2112,80327.0
2018-07-11 14:30:00,31.79,31.9,31.79,31.86,61259.0,30.2207,30.3252,30.2207,30.2872,61259.0
2018-07-11 15:00:00,31.85,31.98,31.75,31.77,105002.0,30.2777,30.4013,30.1826,30.2017,105002.0
2018-07-11 15:30:00,31.78,31.9,31.75,31.88,319645.0,30.2112,30.3252,30.1826,30.3062,319645.0
2018-07-12 09:30:00,32.03,32.22,31.28,31.44,155713.0,30.4488,30.6294,29.7358,29.8879,155713.0
2018-07-12 10:00:00,31.42,31.57,31.36,31.51,60584.0,29.8689,30.0115,29.8119,29.9545,60584.0
2018-07-12 10:30:00,31.53,31.75,31.48,31.71,64709.0,29.9735,30.1826,29.926,30.1446,64709.0
2018-07-12 11:00:00,31.72,31.87,31.54,31.64,118214.0,30.1541,30.2967,29.983,30.0781,118214.0
2018-07-12 11:30:00,31.63,31.8,31.57,31.79,85220.0,30.0686,30.2302,30.0115,30.2207,85220.0
2018-07-12 12:00:00,31.8,31.81,31.68,31.81,27539.0,30.2302,30.2397,30.1161,30.2397,27539.0
2018-07-12 12:30:00,31.8,31.85,31.75,31.85,72530.0,30.2302,30.2777,30.1826,30.2777,72530.0
2018-07-12 13:00:00,31.84,32.05,31.81,31.84,28412.0,30.2682,30.4678,30.2397,30.2682,28412.0
2018-07-12 13:30:00,31.85,31.89,31.74,31.75,26088.0,30.2777,30.3157,30.1731,30.1826,26088.0
2018-07-12 14:00:00,31.75,31.82,31.7,31.82,31649.0,30.1826,30.2492,30.1351,30.2492,31649.0
2018-07-12 14:30:00,31.8,31.84,31.65,31.66,31203.0,30.2302,30.2682,30.0876,30.0971,31203.0
2018-07-12 15:00:00,31.67,31.69,31.58,31.67,58695.0,30.1066,30.1256,30.021,30.1066,58695.0
2018-07-12 15:30:00,31.68,31.77,31.61,31.75,195719.0,30.1161,30.2017,30.0496,30.1826,195719.0
2018-07-13 09:30:00,31.72,32.35,31.31,32.05,99854.0,30.1541,30.753,29.7644,30.4678,99854.0
2018-07-13 10:00:00,32.09,32.09,31.79,31.81,94386.0,30.5059,30.5059,30.2207,30.2397,94386.0
2018-07-13 10:30:00,31.81,31.9,31.66,31.88,77738.0,30.2397,30.3252,30.0971,30.3062,77738.0
2018-07-13 11:00:00,31.89,32.08,31.86,31.96,42245.0,30.3157,30.4963,30.2872,30.3823,42245.0
2018-07-13 11:30:00,31.94,31.95,31.74,31.75,28816.0,30.3633,30.3728,30.1731,30.1826,28816.0
2018-07-13 12:00:00,31.78,31.81,31.55,31.62,27668.0,30.2112,30.2397,29.9925,30.0591,27668.0
2018-07-13 12:30:00,31.62,31.72,31.57,31.67,39955.0,30.0591,30.1541,30.0115,30.1066,39955.0
2018-07-13 13:00:00,31.66,31.74,31.65,31.74,68262.0,30.0971,30.1731,30.0876,30.1731,68262.0
2018-07-13 13:30:00,31.72,31.72,31.54,31.62,23301.0,30.1541,30.1541,29.983,30.0591,23301.0
2018-07-13 14:00:00,31.61,31.71,31.59,31.59,225867.0,30.0496,30.1446,30.0305,30.0305,225867.0
2018-07-13 14:30:00,31.58,31.89,31.56,31.85,138258.0,30.021,30.3157,30.002,30.2777,138258.0
2018-07-13 15:00:00,31.86,31.91,31.79,31.83,55019.0,30.2872,30.3347,30.2207,30.2587,55019.0
2018-07-13 15:30:00,31.83,31.93,31.78,31.9,211867.0,30.2587,30.3538,30.2112,30.3252,211867.0
2018-07-16 09:30:00,32.01,32.5,31.92,32.02,216369.0,30.4298,30.8956,30.3442,30.4393,216369.0
2018-07-16 10:00:00,31.99,32.01,31.32,31.37,203517.0,30.4108,30.4298,29.7739,29.8214,203517.0
2018-07-16 10:30:00,31.36,31.42,30.67,30.73,241478.0,29.8119,29.8689,29.156,29.213,241478.0
2018-07-16 11:00:00,30.74,31.21,30.71,31.05,100475.0,29.2225,29.6693,29.194,29.5172,100475.0
2018-07-16 11:30:00,31.04,31.18,30.88,30.91,53528.0,29.5077,29.6408,29.3556,29.3841,53528.0
2018-07-16 12:00:00,30.91,31.12,30.88,31.08,27065.0,29.3841,29.5837,29.3556,29.5457,27065.0
2018-07-16 12:30:00,31.09,31.27,31.09,31.25,61843.0,29.5552,29.7263,29.5552,29.7073,61843.0
2018-07-16 13:00:00,31.24,31.38,31.2,31.33,182606.0,29.6978,29.8309,29.6598,29.7834,182606.0
2018-07-16 13:30:00,31.32,31.57,31.27,31.48,107610.0,29.7739,30.0115,29.7263,29.926,107610.0
2018-07-16 14:00:00,31.47,31.71,31.46,31.64,60844.0,29.9165,30.1446,29.907,30.0781,60844.0
2018-07-16 14:30:00,31.63,31.68,31.53,31.62,65695.0,30.0686,30.1161,29.9735,30.0591,65695.0
2018-07-16 15:00:00,31.61,31.77,31.6,31.73,53429.0,30.0496,30.2017,30.04,30.1636,53429.0
2018-07-16 15:30:00,31.73,31.82,31.7,31.79,210561.0,30.1636,30.2492,30.1351,30.2207,210561.0
2018-07-17 09:30:00,31.77,32.53,31.51,32.4,247164.0,30.2017,30.9241,29.9545,30.8006,247164.0
2018-07-17 10:00:00,32.39,32.8,32.3,32.37,120532.0,30.791,31.1808,30.7055,30.772,120532.0
2018-07-17 10:30:00,32.34,32.49,32.12,32.13,66757.0,30.7435,30.8861,30.5344,30.5439,66757.0
2018-07-17 11:00:00,32.16,32.28,32.08,32.16,57131.0,30.5724,30.6865,30.4963,30.5724,57131.0
2018-07-17 11:30:00,32.18,32.34,32.16,32.28,25836.0,30.5914,30.7435,30.5724,30.6865,25836.0
2018-07-17 12:00:00,32.28,32.28,32.07,32.27,34388.0,30.6865,30.6865,30.4868,30.677,34388.0
2018-07-17 12:30:00,32.28,32.3,32.14,32.18,74465.0,30.6865,30.7055,30.5534,30.5914,74465.0
2018-07-17 13:00:00,32.19,32.23,32.15,32.18,32880.0,30.6009,30.6389,30.5629,30.5914,32880.0
2018-07-17 13:30:00,32.18,32.22,32.13,32.16,27683.0,30.5914,30.6294,30.5439,30.5724,27683.0
2018-07-17 14:00:00,32.17,32.25,32.14,32.25,29259.0,30.5819,30.658,30.5534,30.658,29259.0
2018-07-17 14:30:00,32.22,32.23,32.07,32.09,52679.0,30.6294,30.6389,30.4868,30.5059,52679.0
2018-07-17 15:00:00,32.09,32.11,32.02,32.04,56158.0,30.5059,30.5249,30.4393,30.4583,56158.0
2018-07-17 15:30:00,32.04,32.07,31.96,31.98,288813.0,30.4583,30.4868,30.3823,30.4013,288813.0
2018-07-18 09:30:00,31.94,32.23,31.88,31.92,124254.0,30.3633,30.6389,30.3062,30.3442,124254.0
2018-07-18 10:00:00,31.92,32.49,31.92,32.18,148421.0,30.3442,30.8861,30.3442,30.5914,148421.0
2018-07-18 10:30:00,32.18,32.65,32.14,32.55,117681.0,30.5914,31.0382,30.5534,30.9431,117681.0
2018-07-18 11:00:00,32.54,32.82,32.47,32.82,77064.0,30.9336,31.1998,30.8671,31.1998,77064.0
2018-07-18 11:30:00,32.84,32.95,32.62,32.7,99458.0,31.2188,31.3234,31.0097,31.0857,99458.0
2018-07-18 12:00:00,32.69,32.73,32.35,32.37,55420.0,31.0762,31.1143,30.753,30.772,55420.0
2018-07-18 12:30:00,32.4,32.43,32.28,32.29,44359.0,30.8006,30.8291,30.6865,30.696,44359.0
2018-07-18 13:00:00,32.29,32.42,32.26,32.39,101296.0,30.696,30.8196,30.6675,30.791,101296.0
2018-07-18 13:30:00,32.39,32.39,32.12,32.21,39760.0,30.791,30.791,30.5344,30.6199,39760.0
2018-07-18 14:00:00,32.24,32.3,32.17,32.28,42037.0,30.6485,30.7055,30.5819,30.6865,42037.0
2018-07-18 14:30:00,32.28,32.42,32.27,32.38,56454.0,30.6865,30.8196,30.677,30.7815,56454.0
2018-07-18 15:00:00,32.38,32.41,32.31,32.34,54463.0,30.7815,30.8101,30.715,30.7435,54463.0
2018-07-18 15:30:00,32.35,32.43,32.29,32.31,183557.0,30.753,30.8291,30.696,30.715,183557.0
2018-07-19 09:30:00,32.38,32.43,31.9,32.23,66258.0,30.7815,30.8291,30.3252,30.6389,66258.0
2018-07-19 10:00:00,32.25,32.71,32.19,32.58,73375.0,30.658,31.0952,30.6009,30.9717,73375.0
2018-07-19 10:30:00,32.57,32.6,32.3,32.45,54813.0,30.9622,30.9907,30.7055,30.8481,54813.0
2018-07-19 11:00:00,32.45,32.55,32.36,32.46,31414.0,30.8481,30.9431,30.7625,30.8576,31414.0
2018-07-19 11:30:00,32.44,32.71,32.44,32.55,36252.0,30.8386,31.0952,30.8386,30.9431,36252.0
2018-07-19 12:00:00,32.55,32.64,32.37,32.47,36533.0,30.9431,31.0287,30.772,30.8671,36533.0
2018-07-19 12:30:00,32.48,32.5,32.38,32.4,23518.0,30.8766,30.8956,30.7815,30.8006,23518.0
2018-07-19 13:00:00,32.39,32.6,32.35,32.53,52034.0,30.791,30.9907,30.753,30.9241,52034.0
2018-07-19 13:30:00,32.52,32.77,32.47,32.77,36325.0,30.9146,31.1523,30.8671,31.1523,36325.0
2018-07-19 14:00:00,32.78,32.97,32.71,32.84,70322.0,31.1618,31.3424,31.0952,31.2188,70322.0
2018-07-19 14:30:00,32.83,32.86,32.74,32.81,44357.0,31.2093,31.2378,31.1238,31.1903,44357.0
2018-07-19 15:00:00,32.83,32.87,32.75,32.77,54761.0,31.2093,31.2474,31.1333,31.1523,54761.0
2018-07-19 15:30:00,32.77,32.77,32.66,32.71,279234.0,31.1523,31.1523,31.0477,31.0952,279234.0
2018-07-20 09:30:00,32.52,32.85,32.33,32.66,150144.0,30.9146,31.2283,30.734,31.0477,150144.0
2018-07-20 10:00:00,32.64,32.88,32.44,32.47,62684.0,31.0287,31.2569,30.8386,30.8671,62684.0
2018-07-20 10:30:00,32.48,32.84,32.44,32.83,46098.0,30.8766,31.2188,30.8386,31.2093,46098.0
2018-07-20 11:00:00,32.84,32.87,32.67,32.8,42916.0,31.2188,31.2474,31.0572,31.1808,42916.0
2018-07-20 11:30:00,32.8,32.88,32.69,32.73,45595.0,31.1808,31.2569,31.0762,31.1143,45595.0
2018-07-20 12:00:00,32.74,32.9,32.68,32.83,47629.0,31.1238,31.2759,31.0667,31.2093,47629.0
2018-07-20 12:30:00,32.85,33.0,32.8,32.8,49489.0,31.2283,31.3709,31.1808,31.1808,49489.0
2018-07-20 13:00:00,32.81,32.84,32.72,32.77,24454.0,31.1903,31.2188,31.1048,31.1523,24454.0
2018-07-20 13:30:00,32.76,32.88,32.72,32.85,34436.0,31.1428,31.2569,31.1048,31.2283,34436.0
2018-07-20 14:00:00,32.84,32.86,32.78,32.86,30793.0,31.2188,31.2378,31.1618,31.2378,30793.0
2018-07-20 14:30:00,32.85,32.93,32.84,32.91,36232.0,31.2283,31.3044,31.2188,31.2854,36232.0
2018-07-20 15:00:00,32.91,32.96,32.9,32.92,34876.0,31.2854,31.3329,31.2759,31.2949,34876.0
2018-07-20 15:30:00,32.92,32.96,32.74,32.76,181286.0,31.2949,31.3329,31.1238,31.1428,181286.0
2018-07-23 09:30:00,32.59,32.75,32.02,32.75,94562.0,30.9812,31.1333,30.4393,31.1333,94562.0
2018-07-23 10:00:00,32.74,32.76,32.48,32.59,48585.0,31.1238,31.1428,30.8766,30.9812,48585.0
2018-07-23 10:30:00,32.57,32.79,32.55,32.67,29742.0,30.9622,31.1713,30.9431,31.0572,29742.0
2018-07-23 11:00:00,32.69,32.93,32.67,32.86,41623.0,31.0762,31.3044,31.0572,31.2378,41623.0
2018-07-23 11:30:00,32.86,32.99,32.81,32.95,28147.0,31.2378,31.3614,31.1903,31.3234,28147.0
2018-07-23 12:00:00,32.95,33.01,32.85,32.97,51035.0,31.3234,31.3804,31.2283,31.3424,51035.0
2018-07-23 12:30:00,32.96,33.03,32.96,33.0,27545.0,31.3329,31.3995,31.3329,31.3709,27545.0
2018-07-23 13:00:00,33.01,33.15,32.87,32.88,80169.0,31.3804,31.5135,31.2474,31.2569,80169.0
2018-07-23 13:30:00,32.89,33.06,32.88,32.96,45055.0,31.2664,31.428,31.2569,31.3329,45055.0
2018-07-23 14:00:00,32.96,33.05,32.93,33.0,31654.0,31.3329,31.4185,31.3044,31.3709,31654.0
2018-07-23 14:30:00,32.99,33.05,32.97,32.97,30455.0,31.3614,31.4185,31.3424,31.3424,30455.0
2018-07-23 15:00:00,32.98,33.0,32.88,32.94,46224.0,31.3519,31.3709,31.2569,31.3139,46224.0
2018-07-23 15:30:00,32.93,32.93,32.84,32.86,182411.0,31.3044,31.3044,31.2188,31.2378,182411.0
2018-07-24 09:30:00,32.92,33.45,32.88,33.0,65276.0,31.2949,31.7987,31.2569,31.3709,65276.0
2018-07-24 10:00:00,33.0,33.21,32.87,32.91,81858.0,31.3709,31.5706,31.2474,31.2854,81858.0
2018-07-24 10:30:00,32.9,32.97,32.63,32.68,63540.0,31.2759,31.3424,31.0192,31.0667,63540.0
2018-07-24 11:00:00,32.68,32.7,32.4,32.66,50818.0,31.0667,31.0857,30.8006,31.0477,50818.0
2018-07-24 11:30:00,32.66,32.74,32.58,32.69,55030.0,31.0477,31.1238,30.9717,31.0762,55030.0
2018-07-24 12:00:00,32.66,33.03,32.65,32.93,82001.0,31.0477,31.3995,31.0382,31.3044,82001.0
2018-07-24 12:30:00,32.91,33.0,32.77,32.83,67266.0,31.2854,31.3709,31.1523,31.2093,67266.0
2018-07-24 13:00:00,32.83,32.99,32.65,32.65,39058.0,31.2093,31.3614,31.0382,31.0382,39058.0
2018-07-24 13:30:00,32.67,32.81,32.6,32.76,42415.0,31.0572,31.1903,30.9907,31.1428,42415.0
2018-07-24 14:00:00,32.75,32.82,32.68,32.7,35061.0,31.1333,31.1998,31.0667,31.0857,35061.0
2018-07-24 14:30:00,32.7,32.78,32.67,32.78,46561.0,31.0857,31.1618,31.0572,31.1618,46561.0
2018-07-24 15:00:00,32.77,32.93,32.74,32.91,50056.0,31.1523,31.3044,31.1238,31.2854,50056.0
2018-07-24 15:30:00,32.91,32.98,32.85,32.95,202506.0,31.2854,31.3519,31.2283,31.3234,202506.0
2018-07-25 09:30:00,32.94,33.25,32.7,33.23,46994.0,31.3139,31.6086,31.0857,31.5896,46994.0
2018-07-25 10:00:00,33.24,33.48,32.78,32.78,42863.0,31.5991,31.8272,31.1618,31.1618,42863.0
2018-07-25 10:30:00,32.78,32.98,32.64,32.96,41473.0,31.1618,31.3519,31.0287,31.3329,41473.0
2018-07-25 11:00:00,32.97,32.97,32.78,32.94,27445.0,31.3424,31.3424,31.1618,31.3139,27445.0
2018-07-25 11:30:00,32.93,33.01,32.78,32.93,29833.0,31.3044,31.3804,31.1618,31.3044,29833.0
2018-07-25 12:00:00,32.93,33.02,32.93,32.98,22700.0,31.3044,31.3899,31.3044,31.3519,22700.0
2018-07-25 12:30:00,32.97,33.23,32.97,33.22,28570.0,31.3424,31.5896,31.3424,31.5801,28570.0
2018-07-25 13:00:00,33.24,33.33,33.23,33.31,32562.0,31.5991,31.6846,31.5896,31.6656,32562.0
2018-07-25 13:30:00,33.31,33.41,33.22,33.22,45946.0,31.6656,31.7607,31.5801,31.5801,45946.0
2018-07-25 14:00:00,33.21,33.58,33.21,33.51,57442.0,31.5706,31.9223,31.5706,31.8558,57442.0
2018-07-25 14:30:00,33.52,33.54,33.28,33.3,34895.0,31.8653,31.8843,31.6371,31.6561,34895.0
2018-07-25 15:00:00,33.28,33.4,33.25,33.3,49531.0,31.6371,31.7512,31.6086,31.6561,49531.0
2018-07-25 15:30:00,33.31,33.56,33.31,33.44,283220.0,31.6656,31.9033,31.6656,31.7892,283220.0
2018-07-26 09:30:00,33.29,34.07,33.02,33.86,54486.0,31.6466,32.3881,31.3899,32.1885,54486.0
2018-07-26 10:00:00,33.89,34.14,33.81,33.88,68062.0,32.217,32.4547,32.1409,32.2075,68062.0
2018-07-26 10:30:00,33.86,34.2,33.85,33.94,79646.0,32.1885,32.5117,32.179,32.2645,79646.0
2018-07-26 11:00:00,33.92,34.3,33.74,33.78,41480.0,32.2455,32.6068,32.0744,32.1124,41480.0
2018-07-26 11:30:00,33.8,33.85,33.67,33.84,53294.0,32.1314,32.179,32.0079,32.1695,53294.0
2018-07-26 12:00:00,33.84,33.89,33.58,33.64,37140.0,32.1695,32.217,31.9223,31.9793,37140.0
2018-07-26 12:30:00,33.66,33.68,33.49,33.51,34455.0,31.9984,32.0174,31.8367,31.8558,34455.0
2018-07-26 13:00:00,33.51,33.62,33.47,33.52,44810.0,31.8558,31.9603,31.8177,31.8653,44810.0
2018-07-26 13:30:00,33.52,33.76,33.5,33.7,36335.0,31.8653,32.0934,31.8463,32.0364,36335.0
2018-07-26 14:00:00,33.7,33.87,33.7,33.74,37830.0,32.0364,32.198,32.0364,32.0744,37830.0
2018-07-26 14:30:00,33.74,33.85,33.6,33.6,37337.0,32.0744,32.179,31.9413,31.9413,37337.0
2018-07-26 15:00:00,33.59,33.6,33.43,33.45,51985.0,31.9318,31.9413,31.7797,31.7987,51985.0
2018-07-26 15:30:00,33.46,33.57,33.44,33.45,146665.0,31.8082,31.9128,31.7892,31.7987,146665.0
2018-07-27 09:30:00,33.4,34.17,33.4,34.02,69129.0,31.7512,32.4832,31.7512,32.3406,69129.0
2018-07-27 10:00:00,34.0,34.04,33.4,33.45,65186.0,32.3216,32.3596,31.7512,31.7987,65186.0
2018-07-27 10:30:00,33.41,33.43,33.1,33.16,43302.0,31.7607,31.7797,31.466,31.523,43302.0
2018-07-27 11:00:00,33.16,33.27,33.01,33.04,32326.0,31.523,31.6276,31.3804,31.409,32326.0
2018-07-27 11:30:00,33.06,33.31,33.06,33.29,27623.0,31.428,31.6656,31.428,31.6466,27623.0
2018-07-27 12:00:00,33.28,33.3,33.16,33.23,40596.0,31.6371,31.6561,31.523,31.5896,40596.0
2018-07-27 12:30:00,33.21,33.29,33.08,33.12,31174.0,31.5706,31.6466,31.447,31.485,31174.0
2018-07-27 13:00:00,33.13,33.27,32.88,32.91,52918.0,31.4945,31.6276,31.2569,31.2854,52918.0
2018-07-27 13:30:00,32.92,33.08,32.87,33.08,33269.0,31.2949,31.447,31.2474,31.447,33269.0
2018-07-27 14:00:00,33.07,33.19,33.03,33.1,33858.0,31.4375,31.5516,31.3995,31.466,33858.0
2018-07-27 14:30:00,33.08,33.1,32.98,32.98,27293.0,31.447,31.466,31.3519,31.3519,27293.0
2018-07-27 15:00:00,32.99,33.17,32.99,33.15,36803.0,31.3614,31.5325,31.3614,31.5135,36803.0
2018-07-27 15:30:00,33.16,33.27,33.14,33.25,170890.0,31.523,31.6276,31.504,31.6086,170890.0
2018-07-30 09:30:00,34.44,35.44,34.28,35.25,334923.0,32.7398,33.6905,32.5877,33.5099,334923.0
2018-07-30 10:00:00,35.22,35.23,34.64,34.83,177148.0,33.4813,33.4908,32.93,33.1106,177148.0
2018-07-30 10:30:00,34.86,34.92,34.59,34.84,100154.0,33.1391,33.1962,32.8824,33.1201,100154.0
2018-07-30 11:00:00,34.83,34.9,34.75,34.79,63145.0,33.1106,33.1771,33.0345,33.0726,63145.0
2018-07-30 11:30:00,34.79,34.9,34.61,34.86,412887.0,33.0726,33.1771,32.9015,33.1391,412887.0
2018-07-30 12:00:00,34.86,34.9,34.65,34.86,300541.0,33.1391,33.1771,32.9395,33.1391,300541.0
2018-07-30 12:30:00,34.84,34.85,34.48,34.57,141392.0,33.1201,33.1296,32.7779,32.8634,141392.0
2018-07-30 13:00:00,34.58,34.69,34.35,34.41,95581.0,32.8729,32.9775,32.6543,32.7113,95581.0
2018-07-30 13:30:00,34.42,34.52,34.3,34.42,63747.0,32.7208,32.8159,32.6068,32.7208,63747.0
2018-07-30 14:00:00,34.41,34.41,34.23,34.31,207351.0,32.7113,32.7113,32.5402,32.6163,207351.0
2018-07-30 14:30:00,34.29,34.45,33.96,33.96,274876.0,32.5973,32.7494,32.2835,32.2835,274876.0
2018-07-30 15:00:00,33.96,34.1,33.9,34.06,148645.0,32.2835,32.4166,32.2265,32.3786,148645.0
2018-07-30 15:30:00,34.05,34.1,33.89,34.02,195310.0,32.3691,32.4166,32.217,32.3406,195310.0
2018-07-31 09:30:00,34.08,34.81,34.08,34.47,72096.0,32.3976,33.0916,32.3976,32.7684,72096.0
2018-07-31 10:00:00,34.47,34.58,34.02,34.22,66642.0,32.7684,32.8729,32.3406,32.5307,66642.0
2018-07-31 10:30:00,34.27,34.56,34.23,34.45,47604.0,32.5782,32.8539,32.5402,32.7494,47604.0
2018-07-31 11:00:00,34.46,34.71,34.45,34.57,25219.0,32.7589,32.9965,32.7494,32.8634,25219.0
2018-07-31 11:30:00,34.61,34.73,34.58,34.66,25107.0,32.9015,33.0155,32.8729,32.949,25107.0
2018-07-31 12:00:00,34.63,34.76,34.61,34.73,33225.0,32.9205,33.044,32.9015,33.0155,33225.0
2018-07-31 12:30:00,34.72,34.78,34.67,34.7,39245.0,33.006,33.0631,32.9585,32.987,39245.0
2018-07-31 13:00:00,34.72,34.76,34.67,34.75,75797.0,33.006,33.044,32.9585,33.0345,75797.0
2018-07-31 13:30:00,34.74,34.93,34.7,34.86,23282.0,33.025,33.2057,32.987,33.1391,23282.0
2018-07-31 14:00:00,34.85,34.96,34.82,34.96,29891.0,33.1296,33.2342,33.1011,33.2342,29891.0
2018-07-31 14:30:00,34.94,35.05,34.84,34.88,87867.0,33.2152,33.3197,33.1201,33.1581,87867.0
2018-07-31 15:00:00,34.87,34.87,34.78,34.8,57277.0,33.1486,33.1486,33.0631,33.0821,57277.0
2018-07-31 15:30:00,34.8,34.91,34.79,34.83,281582.0,33.0821,33.1866,33.0726,33.1106,281582.0
2018-08-01 09:30:00,34.74,34.74,33.89,34.1,117607.0,33.025,33.025,32.217,32.4166,117607.0
2018-08-01 10:00:00,34.1,34.61,34.1,34.6,49224.0,32.4166,32.9015,32.4166,32.8919,49224.0
2018-08-01 10:30:00,34.59,34.59,34.18,34.29,46269.0,32.8824,32.8824,32.4927,32.5973,46269.0
2018-08-01 11:00:00,34.31,34.35,33.95,33.99,38609.0,32.6163,32.6543,32.274,32.3121,38609.0
2018-08-01 11:30:00,33.98,33.98,33.56,33.64,40063.0,32.3026,32.3026,31.9033,31.9793,40063.0
2018-08-01 12:00:00,33.66,33.71,33.53,33.54,38994.0,31.9984,32.0459,31.8748,31.8843,38994.0
2018-08-01 12:30:00,33.52,33.59,33.44,33.5,35677.0,31.8653,31.9318,31.7892,31.8463,35677.0
2018-08-01 13:00:00,33.49,33.68,33.44,33.64,28223.0,31.8367,32.0174,31.7892,31.9793,28223.0
2018-08-01 13:30:00,33.63,33.72,33.56,33.58,29347.0,31.9698,32.0554,31.9033,31.9223,29347.0
2018-08-01 14:00:00,33.56,33.73,33.52,33.73,33077.0,31.9033,32.0649,31.8653,32.0649,33077.0
2018-08-01 14:30:00,33.73,33.97,33.7,33.95,67093.0,32.0649,32.293,32.0364,32.274,67093.0
2018-08-01 15:00:00,33.94,34.04,33.91,34.04,39905.0,32.2645,32.3596,32.236,32.3596,39905.0
2018-08-01 15:30:00,34.03,34.09,33.89,33.93,211963.0,32.3501,32.4071,32.217,32.255,211963.0
2018-08-02 09:30:00,33.92,34.44,33.63,34.21,66309.0,32.2455,32.7398,31.9698,32.5212,66309.0
2018-08-02 10:00:00,34.18,34.56,33.94,34.42,109617.0,32.4927,32.8539,32.2645,32.7208,109617.0
2018-08-02 10:30:00,34.45,34.56,34.28,34.45,61899.0,32.7494,32.8539,32.5877,32.7494,61899.0
2018-08-02 11:00:00,34.5,34.64,34.4,34.43,42303.0,32.7969,32.93,32.7018,32.7303,42303.0
2018-08-02 11:30:00,34.43,34.49,34.16,34.19,62837.0,32.7303,32.7874,32.4737,32.5022,62837.0
2018-08-02 12:00:00,34.18,34.57,34.17,34.57,24389.0,32.4927,32.8634,32.4832,32.8634,24389.0
2018-08-02 12:30:00,34.58,34.66,34.43,34.44,47082.0,32.8729,32.949,32.7303,32.7398,47082.0
2018-08-02 13:00:00,34.45,34.57,34.43,34.51,22503.0,32.7494,32.8634,32.7303,32.8064,22503.0
2018-08-02 13:30:00,34.52,34.7,34.51,34.63,21358.0,32.8159,32.987,32.8064,32.9205,21358.0
2018-08-02 14:00:00,34.62,34.72,34.49,34.55,43740.0,32.911,33.006,32.7874,32.8444,43740.0
2018-08-02 14:30:00,34.55,34.64,34.53,34.63,25018.0,32.8444,32.93,32.8254,32.9205,25018.0
2018-08-02 15:00:00,34.63,34.64,34.43,34.43,85912.0,32.9205,32.93,32.7303,32.7303,85912.0
2018-08-02 15:30:00,34.43,34.46,34.32,34.36,120153.0,32.7303,32.7589,32.6258,32.6638,120153.0
2018-08-03 09:30:00,34.49,35.25,34.49,34.88,68712.0,32.7874,33.5099,32.7874,33.1581,68712.0
2018-08-03 10:00:00,34.93,35.38,34.86,35.28,56363.0,33.2057,33.6334,33.1391,33.5384,56363.0
2018-08-03 10:30:00,35.23,35.23,34.8,34.86,42037.0,33.4908,33.4908,33.0821,33.1391,42037.0
2018-08-03 11:00:00,34.92,35.01,34.76,34.84,36197.0,33.1962,33.2817,33.044,33.1201,36197.0
2018-08-03 11:30:00,34.81,34.92,34.76,34.76,20157.0,33.0916,33.1962,33.044,33.044,20157.0
2018-08-03 12:00:00,34.75,34.98,34.75,34.97,60011.0,33.0345,33.2532,33.0345,33.2437,60011.0
2018-08-03 12:30:00,34.98,35.17,34.93,35.16,45276.0,33.2532,33.4338,33.2057,33.4243,45276.0
2018-08-03 13:00:00,35.15,35.18,35.07,35.16,21337.0,33.4148,33.4433,33.3387,33.4243,21337.0
2018-08-03 13:30:00,35.17,35.19,35.06,35.14,43426.0,33.4338,33.4528,33.3292,33.4053,43426.0
2018-08-03 14:00:00,35.14,35.23,35.13,35.18,26461.0,33.4053,33.4908,33.3958,33.4433,26461.0
2018-08-03 14:30:00,35.17,35.34,35.03,35.34,107576.0,33.4338,33.5954,33.3007,33.5954,107576.0
2018-08-03 15:00:00,35.32,35.66,35.25,35.6,333076.0,33.5764,33.8996,33.5099,33.8426,333076.0
2018-08-03 15:30:00,35.6,35.62,35.35,35.52,225741.0,33.8426,33.8616,33.6049,33.7665,225741.0
2018-08-06 09:30:00,36.15,36.19,35.24,35.58,138815.0,34.3654,34.4035,33.5004,33.8236,138815.0
2018-08-06 10:00:00,35.54,35.86,35.1,35.13,161051.0,33.7855,34.0897,33.3673,33.3958,161051.0
2018-08-06 10:30:00,35.13,35.19,34.77,34.78,57841.0,33.3958,33.4528,33.0536,33.0631,57841.0
2018-08-06 11:00:00,34.77,35.12,34.74,35.06,37383.0,33.0536,33.3863,33.025,33.3292,37383.0
2018-08-06 11:30:00,35.09,35.49,35.08,35.45,169327.0,33.3578,33.738,33.3483,33.7,169327.0
2018-08-06 12:00:00,35.41,35.44,35.14,35.34,48811.0,33.662,33.6905,33.4053,33.5954,48811.0
2018-08-06 12:30:00,35.33,35.41,35.29,35.34,28959.0,33.5859,33.662,33.5479,33.5954,28959.0
2018-08-06 13:00:00,35.36,35.54,35.36,35.37,29083.0,33.6144,33.7855,33.6144,33.6239,29083.0
2018-08-06 13:30:00,35.36,35.65,35.35,35.52,46738.0,33.6144,33.8901,33.6049,33.7665,46738.0
2018-08-06 14:00:00,35.51,35.67,35.48,35.59,49901.0,33.757,33.9091,33.7285,33.8331,49901.0
2018-08-06 14:30:00,35.59,35.73,35.56,35.68,72703.0,33.8331,33.9662,33.8046,33.9186,72703.0
2018-08-06 15:00:00,35.66,35.82,35.6,35.72,244915.0,33.8996,34.0517,33.8426,33.9567,244915.0
2018-08-06 15:30:00,35.73,35.83,35.66,35.75,298034.0,33.9662,34.0612,33.8996,33.9852,298034.0
2018-08-07 09:30:00,37.0,38.85,36.64,38.17,552144.0,35.1735,36.9321,34.8312,36.2857,552144.0
2018-08-07 10:00:00,38.18,38.7,37.89,38.13,404238.0,36.2952,36.7895,36.0195,36.2477,404238.0
2018-08-07 10:30:00,38.11,38.39,37.76,38.38,154485.0,36.2287,36.4949,35.896,36.4853,154485.0
2018-08-07 11:00:00,38.41,38.72,38.11,38.29,133163.0,36.5139,36.8086,36.2287,36.3998,133163.0
2018-08-07 11:30:00,38.29,38.51,38.12,38.31,86331.0,36.3998,36.6089,36.2382,36.4188,86331.0
2018-08-07 12:00:00,38.3,38.52,38.24,38.36,188542.0,36.4093,36.6184,36.3523,36.4663,188542.0
2018-08-07 12:30:00,38.37,38.46,37.84,38.0,167490.0,36.4758,36.5614,35.972,36.1241,167490.0
2018-08-07 13:00:00,37.99,38.17,37.87,38.09,124830.0,36.1146,36.2857,36.0005,36.2097,124830.0
2018-08-07 13:30:00,38.07,38.22,37.88,38.11,152371.0,36.1906,36.3332,36.01,36.2287,152371.0
2018-08-07 14:00:00,38.12,38.16,38.02,38.15,137873.0,36.2382,36.2762,36.1431,36.2667,137873.0
2018-08-07 14:30:00,38.16,38.2,38.01,38.18,209226.0,36.2762,36.3142,36.1336,36.2952,209226.0
2018-08-07 15:00:00,38.18,38.3,38.0,38.14,490232.0,36.2952,36.4093,36.1241,36.2572,490232.0
2018-08-07 15:30:00,38.16,39.15,38.12,38.73,1188863.0,36.2762,37.2173,36.2382,36.8181,1188863.0
2018-08-08 09:30:00,36.0,36.8,35.1,36.29,1104216.0,34.2228,34.9833,33.3673,34.4985,1104216.0
2018-08-08 10:00:00,36.31,36.37,34.53,34.6,578487.0,34.5175,34.5746,32.8254,32.8919,578487.0
2018-08-08 10:30:00,34.57,34.83,34.02,34.48,673042.0,32.8634,33.1106,32.3406,32.7779,673042.0
2018-08-08 11:00:00,34.47,34.67,34.13,34.15,392839.0,32.7684,32.9585,32.4452,32.4642,392839.0
2018-08-08 11:30:00,34.15,34.16,34.02,34.02,211977.0,32.4642,32.4737,32.3406,32.3406,211977.0
2018-08-08 12:00:00,34.02,34.26,33.27,33.34,944351.0,32.3406,32.5687,31.6276,31.6941,944351.0
2018-08-08 12:30:00,33.33,33.56,33.0,33.04,814186.0,31.6846,31.9033,31.3709,31.409,814186.0
2018-08-08 13:00:00,33.04,33.11,32.5,32.69,726994.0,31.409,31.4755,30.8956,31.0762,726994.0
2018-08-08 13:30:00,32.7,33.47,32.57,33.45,426263.0,31.0857,31.8177,30.9622,31.7987,426263.0
2018-08-08 14:00:00,33.45,33.68,33.42,33.42,393571.0,31.7987,32.0174,31.7702,31.7702,393571.0
2018-08-08 14:30:00,33.42,33.46,33.02,33.1,468907.0,31.7702,31.8082,31.3899,31.466,468907.0
2018-08-08 15:00:00,33.1,33.36,33.04,33.04,404320.0,31.466,31.7132,31.409,31.409,404320.0
2018-08-08 15:30:00,33.05,33.05,32.85,32.86,1125756.0,31.4185,31.4185,31.2283,31.2378,1125756.0
2018-08-09 09:30:00,33.3,34.24,33.3,34.02,361395.0,31.6561,32.5497,31.6561,32.3406,361395.0
2018-08-09 10:00:00,34.03,34.48,34.02,34.37,230414.0,32.3501,32.7779,32.3406,32.6733,230414.0
2018-08-09 10:30:00,34.36,34.42,34.05,34.06,131568.0,32.6638,32.7208,32.3691,32.3786,131568.0
2018-08-09 11:00:00,34.04,34.13,33.66,34.01,126339.0,32.3596,32.4452,31.9984,32.3311,126339.0
2018-08-09 11:30:00,34.01,34.02,33.62,33.66,117544.0,32.3311,32.3406,31.9603,31.9984,117544.0
2018-08-09 12:00:00,33.67,33.98,33.67,33.96,87327.0,32.0079,32.3026,32.0079,32.2835,87327.0
2018-08-09 12:30:00,33.96,34.09,33.91,34.09,93138.0,32.2835,32.4071,32.236,32.4071,93138.0
2018-08-09 13:00:00,34.08,34.15,34.06,34.14,51918.0,32.3976,32.4642,32.3786,32.4547,51918.0
2018-08-09 13:30:00,34.14,34.4,34.09,34.36,115173.0,32.4547,32.7018,32.4071,32.6638,115173.0
2018-08-09 14:00:00,34.37,34.52,34.35,34.52,81312.0,32.6733,32.8159,32.6543,32.8159,81312.0
2018-08-09 14:30:00,34.51,34.74,34.51,34.67,187980.0,32.8064,33.025,32.8064,32.9585,187980.0
2018-08-09 15:00:00,34.67,34.67,34.44,34.45,74459.0,32.9585,32.9585,32.7398,32.7494,74459.0
2018-08-09 15:30:00,34.45,34.45,34.42,34.43,348897.0,32.7494,32.7494,32.7208,32.7303,348897.0
2018-08-10 09:30:00,33.99,34.08,33.25,33.34,173294.0,32.3121,32.3976,31.6086,31.6941,173294.0
2018-08-10 10:00:00,33.34,33.81,33.23,33.37,97222.0,31.6941,32.1409,31.5896,31.7227,97222.0
2018-08-10 10:30:00,33.37,33.73,33.37,33.71,102371.0,31.7227,32.0649,31.7227,32.0459,102371.0
2018-08-10 11:00:00,33.71,33.93,33.71,33.89,68648.0,32.0459,32.255,32.0459,32.217,68648.0
2018-08-10 11:30:00,33.89,33.95,33.82,33.86,72764.0,32.217,32.274,32.1505,32.1885,72764.0
2018-08-10 12:00:00,33.86,33.9,33.77,33.81,34422.0,32.1885,32.2265,32.1029,32.1409,34422.0
2018-08-10 12:30:00,33.82,33.93,33.77,33.81,83200.0,32.1505,32.255,32.1029,32.1409,83200.0
2018-08-10 13:00:00,33.81,33.87,33.6,33.62,177550.0,32.1409,32.198,31.9413,31.9603,177550.0
2018-08-10 13:30:00,33.64,33.64,33.49,33.51,49893.0,31.9793,31.9793,31.8367,31.8558,49893.0
2018-08-10 14:00:00,33.51,33.85,33.49,33.67,52840.0,31.8558,32.179,31.8367,32.0079,52840.0
2018-08-10 14:30:00,33.67,33.9,33.65,33.86,51828.0,32.0079,32.2265,31.9888,32.1885,51828.0
2018-08-10 15:00:00,33.85,33.97,33.84,33.86,81520.0,32.179,32.293,32.1695,32.1885,81520.0
2018-08-10 15:30:00,33.86,33.9,33.65,33.7,274088.0,32.1885,32.2265,31.9888,32.0364,274088.0
2018-08-13 09:30:00,33.53,34.27,33.53,34.04,86996.0,31.8748,32.5782,31.8748,32.3596,86996.0
2018-08-13 10:00:00,34.04,34.1,33.79,33.83,66074.0,32.3596,32.4166,32.1219,32.16,66074.0
2018-08-13 10:30:00,33.84,33.93,33.73,33.76,29742.0,32.1695,32.255,32.0649,32.0934,29742.0
2018-08-13 11:00:00,33.77,33.83,33.57,33.76,61681.0,32.1029,32.16,31.9128,32.0934,61681.0
2018-08-13 11:30:00,33.76,33.87,33.59,33.59,49777.0,32.0934,32.198,31.9318,31.9318,49777.0
2018-08-13 12:00:00,33.59,33.72,33.54,33.61,64525.0,31.9318,32.0554,31.8843,31.9508,64525.0
2018-08-13 12:30:00,33.62,33.73,33.58,33.68,50597.0,31.9603,32.0649,31.9223,32.0174,50597.0
2018-08-13 13:00:00,33.69,34.04,33.59,34.01,74617.0,32.0269,32.3596,31.9318,32.3311,74617.0
2018-08-13 13:30:00,34.01,34.1,33.9,33.94,60648.0,32.3311,32.4166,32.2265,32.2645,60648.0
2018-08-13 14:00:00,33.93,34.22,33.9,34.2,53785.0,32.255,32.5307,32.2265,32.5117,53785.0
2018-08-13 14:30:00,34.2,34.28,34.12,34.22,66554.0,32.5117,32.5877,32.4356,32.5307,66554.0
2018-08-13 15:00:00,34.19,34.19,34.1,34.11,60581.0,32.5022,32.5022,32.4166,32.4261,60581.0
2018-08-13 15:30:00,34.11,34.23,34.06,34.08,216813.0,32.4261,32.5402,32.3786,32.3976,216813.0
2018-08-14 09:30:00,34.24,35.02,34.24,34.77,63238.0,32.5497,33.2912,32.5497,33.0536,63238.0
2018-08-14 10:00:00,34.8,34.84,34.44,34.8,40220.0,33.0821,33.1201,32.7398,33.0821,40220.0
2018-08-14 10:30:00,34.78,34.99,34.73,34.83,42652.0,33.0631,33.2627,33.0155,33.1106,42652.0
2018-08-14 11:00:00,34.84,35.16,34.82,35.15,85895.0,33.1201,33.4243,33.1011,33.4148,85895.0
2018-08-14 11:30:00,35.16,35.21,34.84,34.87,77084.0,33.4243,33.4718,33.1201,33.1486,77084.0
2018-08-14 12:00:00,34.88,34.94,34.76,34.8,60716.0,33.1581,33.2152,33.044,33.0821,60716.0
2018-08-14 12:30:00,34.8,34.92,34.71,34.79,143810.0,33.0821,33.1962,32.9965,33.0726,143810.0
2018-08-14 13:00:00,34.79,34.86,34.73,34.79,36292.0,33.0726,33.1391,33.0155,33.0726,36292.0
2018-08-14 13:30:00,34.78,34.92,34.74,34.92,79236.0,33.0631,33.1962,33.025,33.1962,79236.0
2018-08-14 14:00:00,34.92,34.96,34.86,34.91,39139.0,33.1962,33.2342,33.1391,33.1866,39139.0
2018-08-14 14:30:00,34.93,34.97,34.88,34.93,40004.0,33.2057,33.2437,33.1581,33.2057,40004.0
2018-08-14 15:00:00,34.93,35.07,34.92,34.98,79559.0,33.2057,33.3387,33.1962,33.2532,79559.0
2018-08-14 15:30:00,34.98,35.0,34.77,34.82,258703.0,33.2532,33.2722,33.0536,33.1011,258703.0
2018-08-15 09:30:00,34.68,34.83,33.95,34.2,56940.0,32.968,33.1106,32.274,32.5117,56940.0
2018-08-15 10:00:00,34.17,34.22,33.95,34.01,51279.0,32.4832,32.5307,32.274,32.3311,51279.0
2018-08-15 10:30:00,34.0,34.02,33.51,33.51,47067.0,32.3216,32.3406,31.8558,31.8558,47067.0
2018-08-15 11:00:00,33.55,34.08,33.51,34.03,48267.0,31.8938,32.3976,31.8558,32.3501,48267.0
2018-08-15 11:30:00,34.02,34.2,33.92,33.95,29702.0,32.3406,32.5117,32.2455,32.274,29702.0
2018-08-15 12:00:00,33.95,34.25,33.89,34.19,29989.0,32.274,32.5592,32.217,32.5022,29989.0
2018-08-15 12:30:00,34.18,34.34,34.17,34.3,34168.0,32.4927,32.6448,32.4832,32.6068,34168.0
2018-08-15 13:00:00,34.3,34.47,34.17,34.17,29518.0,32.6068,32.7684,32.4832,32.4832,29518.0
2018-08-15 13:30:00,34.19,34.19,34.02,34.08,49520.0,32.5022,32.5022,32.3406,32.3976,49520.0
2018-08-15 14:00:00,34.1,34.18,33.9,33.92,40957.0,32.4166,32.4927,32.2265,32.2455,40957.0
2018-08-15 14:30:00,33.92,34.05,33.87,34.05,33671.0,32.2455,32.3691,32.198,32.3691,33671.0
2018-08-15 15:00:00,34.07,34.12,33.99,34.12,57635.0,32.3881,32.4356,32.3121,32.4356,57635.0
2018-08-15 15:30:00,34.12,34.31,34.1,34.11,301781.0,32.4356,32.6163,32.4166,32.4261,301781.0
2018-08-16 09:30:00,34.33,35.02,34.32,34.53,85965.0,32.6353,33.2912,32.6258,32.8254,85965.0
2018-08-16 10:00:00,34.59,34.67,34.4,34.48,118770.0,32.8824,32.9585,32.7018,32.7779,118770.0
2018-08-16 10:30:00,34.47,34.55,34.08,34.28,208634.0,32.7684,32.8444,32.3976,32.5877,208634.0
2018-08-16 11:00:00,34.29,34.58,34.29,34.53,336804.0,32.5973,32.8729,32.5973,32.8254,336804.0
2018-08-16 11:30:00,34.52,34.72,34.41,34.66,92148.0,32.8159,33.006,32.7113,32.949,92148.0
2018-08-16 12:00:00,34.66,34.7,34.56,34.62,419075.0,32.949,32.987,32.8539,32.911,419075.0
2018-08-16 12:30:00,34.61,34.75,34.59,34.7,21919.0,32.9015,33.0345,32.8824,32.987,21919.0
2018-08-16 13:00:00,34.71,34.74,34.45,34.52,83752.0,32.9965,33.025,32.7494,32.8159,83752.0
2018-08-16 13:30:00,34.52,34.52,34.31,34.43,70616.0,32.8159,32.8159,32.6163,32.7303,70616.0
2018-08-16 14:00:00,34.42,34.45,34.22,34.32,55071.0,32.7208,32.7494,32.5307,32.6258,55071.0
2018-08-16 14:30:00,34.33,34.56,34.27,34.54,51031.0,32.6353,32.8539,32.5782,32.8349,51031.0
2018-08-16 15:00:00,34.52,34.56,34.44,34.53,57448.0,32.8159,32.8539,32.7398,32.8254,57448.0
2018-08-16 15:30:00,34.53,34.53,34.36,34.49,355363.0,32.8254,32.8254,32.6638,32.7874,355363.0
2018-08-17 09:30:00,34.41,34.75,34.12,34.45,71920.0,32.7113,33.0345,32.4356,32.7494,71920.0
2018-08-17 10:00:00,34.45,34.59,34.06,34.3,196554.0,32.7494,32.8824,32.3786,32.6068,196554.0
2018-08-17 10:30:00,34.32,34.63,34.32,34.47,27165.0,32.6258,32.9205,32.6258,32.7684,27165.0
2018-08-17 11:00:00,34.47,34.66,34.38,34.64,41097.0,32.7684,32.949,32.6828,32.93,41097.0
2018-08-17 11:30:00,34.65,34.93,34.65,34.91,58723.0,32.9395,33.2057,32.9395,33.1866,58723.0
2018-08-17 12:00:00,34.93,35.1,34.9,34.91,72322.0,33.2057,33.3673,33.1771,33.1866,72322.0
2018-08-17 12:30:00,34.91,34.92,34.79,34.9,21750.0,33.1866,33.1962,33.0726,33.1771,21750.0
2018-08-17 13:00:00,34.91,34.99,34.89,34.92,23142.0,33.1866,33.2627,33.1676,33.1962,23142.0
2018-08-17 13:30:00,34.9,34.92,34.86,34.91,17415.0,33.1771,33.1962,33.1391,33.1866,17415.0
2018-08-17 14:00:00,34.9,35.2,34.9,35.16,78962.0,33.1771,33.4623,33.1771,33.4243,78962.0
2018-08-17 14:30:00,35.15,35.19,35.02,35.05,32736.0,33.4148,33.4528,33.2912,33.3197,32736.0
2018-08-17 15:00:00,35.04,35.07,34.97,35.01,47380.0,33.3102,33.3387,33.2437,33.2817,47380.0
2018-08-17 15:30:00,35.01,35.05,34.94,34.96,241099.0,33.2817,33.3197,33.2152,33.2342,241099.0
2018-08-20 09:30:00,35.07,35.48,35.05,35.42,60950.0,33.3387,33.7285,33.3197,33.6715,60950.0
2018-08-20 10:00:00,35.4,35.46,34.81,34.95,111054.0,33.6525,33.7095,33.0916,33.2247,111054.0
2018-08-20 10:30:00,34.97,34.97,34.64,34.9,75195.0,33.2437,33.2437,32.93,33.1771,75195.0
2018-08-20 11:00:00,34.9,35.06,34.73,34.9,109913.0,33.1771,33.3292,33.0155,33.1771,109913.0
2018-08-20 11:30:00,34.9,35.04,34.86,34.96,33815.0,33.1771,33.3102,33.1391,33.2342,33815.0
2018-08-20 12:00:00,34.95,35.05,34.94,34.94,33088.0,33.2247,33.3197,33.2152,33.2152,33088.0
2018-08-20 12:30:00,34.93,35.01,34.87,34.91,20466.0,33.2057,33.2817,33.1486,33.1866,20466.0
2018-08-20 13:00:00,34.92,34.95,34.87,34.94,22466.0,33.1962,33.2247,33.1486,33.2152,22466.0
2018-08-20 13:30:00,34.94,35.05,34.94,35.04,27623.0,33.2152,33.3197,33.2152,33.3102,27623.0
2018-08-20 14:00:00,35.04,35.04,34.97,35.04,31584.0,33.3102,33.3102,33.2437,33.3102,31584.0
2018-08-20 14:30:00,35.05,35.05,34.84,34.86,33561.0,33.3197,33.3197,33.1201,33.1391,33561.0
2018-08-20 15:00:00,34.86,34.89,34.8,34.86,42059.0,33.1391,33.1676,33.0821,33.1391,42059.0
2018-08-20 15:30:00,34.86,34.92,34.76,34.77,203908.0,33.1391,33.1962,33.044,33.0536,203908.0
2018-08-21 09:30:00,34.7,35.0,34.61,34.98,40680.0,32.987,33.2722,32.9015,33.2532,40680.0
2018-08-21 10:00:00,35.0,35.05,34.87,34.91,105112.0,33.2722,33.3197,33.1486,33.1866,105112.0
2018-08-21 10:30:00,34.89,34.93,34.63,34.68,85117.0,33.1676,33.2057,32.9205,32.968,85117.0
2018-08-21 11:00:00,34.67,34.79,34.56,34.78,82246.0,32.9585,33.0726,32.8539,33.0631,82246.0
2018-08-21 11:30:00,34.78,35.05,34.75,35.04,83382.0,33.0631,33.3197,33.0345,33.3102,83382.0
2018-08-21 12:00:00,35.04,35.26,34.96,35.26,56837.0,33.3102,33.5194,33.2342,33.5194,56837.0
2018-08-21 12:30:00,35.26,35.45,35.25,35.34,36957.0,33.5194,33.7,33.5099,33.5954,36957.0
2018-08-21 13:00:00,35.33,35.37,35.25,35.29,28772.0,33.5859,33.6239,33.5099,33.5479,28772.0
2018-08-21 13:30:00,35.3,35.34,35.26,35.27,20608.0,33.5574,33.5954,33.5194,33.5289,20608.0
2018-08-21 14:00:00,35.27,35.4,35.25,35.39,33337.0,33.5289,33.6525,33.5099,33.6429,33337.0
2018-08-21 14:30:00,35.38,35.39,35.21,35.22,34922.0,33.6334,33.6429,33.4718,33.4813,34922.0
2018-08-21 15:00:00,35.23,35.24,35.16,35.2,43731.0,33.4908,33.5004,33.4243,33.4623,43731.0
2018-08-21 15:30:00,35.19,35.21,35.12,35.17,147357.0,33.4528,33.4718,33.3863,33.4338,147357.0
2018-08-22 09:30:00,35.23,35.41,34.62,34.79,124510.0,33.4908,33.662,32.911,33.0726,124510.0
2018-08-22 10:00:00,34.76,34.95,34.31,34.34,112778.0,33.044,33.2247,32.6163,32.6448,112778.0
2018-08-22 10:30:00,34.34,34.43,34.08,34.09,136877.0,32.6448,32.7303,32.3976,32.4071,136877.0
2018-08-22 11:00:00,34.09,34.3,34.05,34.24,59176.0,32.4071,32.6068,32.3691,32.5497,59176.0
2018-08-22 11:30:00,34.24,34.26,34.07,34.21,134159.0,32.5497,32.5687,32.3881,32.5212,134159.0
2018-08-22 12:00:00,34.23,34.49,34.21,34.39,48113.0,32.5402,32.7874,32.5212,32.6923,48113.0
2018-08-22 12:30:00,34.39,34.55,34.37,34.53,35291.0,32.6923,32.8444,32.6733,32.8254,35291.0
2018-08-22 13:00:00,34.54,34.6,34.5,34.5,43510.0,32.8349,32.8919,32.7969,32.7969,43510.0
2018-08-22 13:30:00,34.51,34.57,34.48,34.53,27359.0,32.8064,32.8634,32.7779,32.8254,27359.0
2018-08-22 14:00:00,34.52,34.53,34.34,34.35,33983.0,32.8159,32.8254,32.6448,32.6543,33983.0
2018-08-22 14:30:00,34.35,34.46,34.31,34.44,31409.0,32.6543,32.7589,32.6163,32.7398,31409.0
2018-08-22 15:00:00,34.46,34.51,34.39,34.42,40750.0,32.7589,32.8064,32.6923,32.7208,40750.0
2018-08-22 15:30:00,34.42,34.51,34.4,34.43,169392.0,32.7208,32.8064,32.7018,32.7303,169392.0
2018-08-23 09:30:00,34.2,34.31,33.59,33.96,74818.0,32.5117,32.6163,31.9318,32.2835,74818.0
2018-08-23 10:00:00,33.96,33.97,33.46,33.66,66895.0,32.2835,32.293,31.8082,31.9984,66895.0
2018-08-23 10:30:00,33.68,33.91,33.54,33.57,123572.0,32.0174,32.236,31.8843,31.9128,123572.0
2018-08-23 11:00:00,33.59,33.78,33.54,33.62,129461.0,31.9318,32.1124,31.8843,31.9603,129461.0
2018-08-23 11:30:00,33.59,33.6,33.2,33.37,130561.0,31.9318,31.9413,31.5611,31.7227,130561.0
2018-08-23 12:00:00,33.38,33.58,33.37,33.46,39616.0,31.7322,31.9223,31.7227,31.8082,39616.0
2018-08-23 12:30:00,33.44,33.58,33.38,33.53,57137.0,31.7892,31.9223,31.7322,31.8748,57137.0
2018-08-23 13:00:00,33.53,33.57,33.47,33.57,71870.0,31.8748,31.9128,31.8177,31.9128,71870.0
2018-08-23 13:30:00,33.56,33.58,33.5,33.52,56276.0,31.9033,31.9223,31.8463,31.8653,56276.0
2018-08-23 14:00:00,33.52,33.61,33.52,33.6,33319.0,31.8653,31.9508,31.8653,31.9413,33319.0
2018-08-23 14:30:00,33.6,33.68,33.59,33.68,36390.0,31.9413,32.0174,31.9318,32.0174,36390.0
2018-08-23 15:00:00,33.68,33.76,33.63,33.75,70263.0,32.0174,32.0934,31.9698,32.0839,70263.0
2018-08-23 15:30:00,33.75,33.79,33.65,33.72,267333.0,32.0839,32.1219,31.9888,32.0554,267333.0
2018-08-24 09:30:00,33.91,34.53,33.73,33.73,131417.0,32.236,32.8254,32.0649,32.0649,131417.0
2018-08-24 10:00:00,33.77,33.86,33.26,33.36,335112.0,32.1029,32.1885,31.6181,31.7132,335112.0
2018-08-24 10:30:00,33.37,33.45,33.19,33.26,137405.0,31.7227,31.7987,31.5516,31.6181,137405.0
2018-08-24 11:00:00,33.25,33.26,33.08,33.2,117960.0,31.6086,31.6181,31.447,31.5611,117960.0
2018-08-24 11:30:00,33.21,33.36,33.13,33.26,87754.0,31.5706,31.7132,31.4945,31.6181,87754.0
2018-08-24 12:00:00,33.27,33.33,33.19,33.27,46602.0,31.6276,31.6846,31.5516,31.6276,46602.0
2018-08-24 12:30:00,33.27,33.27,33.19,33.27,69324.0,31.6276,31.6276,31.5516,31.6276,69324.0
2018-08-24 13:00:00,33.28,33.32,33.18,33.19,57991.0,31.6371,31.6751,31.542,31.5516,57991.0
2018-08-24 13:30:00,33.2,33.2,32.96,33.06,46037.0,31.5611,31.5611,31.3329,31.428,46037.0
2018-08-24 14:00:00,33.07,33.24,33.05,33.23,29515.0,31.4375,31.5991,31.4185,31.5896,29515.0
2018-08-24 14:30:00,33.22,33.24,33.15,33.22,45695.0,31.5801,31.5991,31.5135,31.5801,45695.0
2018-08-24 15:00:00,33.23,33.34,33.21,33.28,48234.0,31.5896,31.6941,31.5706,31.6371,48234.0
2018-08-24 15:30:00,33.28,33.34,33.14,33.15,277174.0,31.6371,31.6941,31.504,31.5135,277174.0
2018-08-27 09:30:00,33.2,34.0,33.2,33.9,71404.0,31.5611,32.3216,31.5611,32.2265,71404.0
2018-08-27 10:00:00,33.88,33.94,33.6,33.71,70318.0,32.2075,32.2645,31.9413,32.0459,70318.0
2018-08-27 10:30:00,33.72,33.74,33.43,33.66,53359.0,32.0554,32.0744,31.7797,31.9984,53359.0
2018-08-27 11:00:00,33.66,33.84,33.65,33.76,50318.0,31.9984,32.1695,31.9888,32.0934,50318.0
2018-08-27 11:30:00,33.75,33.82,33.55,33.68,91287.0,32.0839,32.1505,31.8938,32.0174,91287.0
2018-08-27 12:00:00,33.68,33.68,33.57,33.58,55956.0,32.0174,32.0174,31.9128,31.9223,55956.0
2018-08-27 12:30:00,33.59,33.62,33.47,33.51,44085.0,31.9318,31.9603,31.8177,31.8558,44085.0
2018-08-27 13:00:00,33.51,33.51,33.3,33.3,46269.0,31.8558,31.8558,31.6561,31.6561,46269.0
2018-08-27 13:30:00,33.3,33.35,33.23,33.28,37943.0,31.6561,31.7037,31.5896,31.6371,37943.0
2018-08-27 14:00:00,33.28,33.39,33.22,33.39,49330.0,31.6371,31.7417,31.5801,31.7417,49330.0
2018-08-27 14:30:00,33.39,33.44,33.15,33.18,73146.0,31.7417,31.7892,31.5135,31.542,73146.0
2018-08-27 15:00:00,33.18,33.25,33.1,33.14,63185.0,31.542,31.6086,31.466,31.504,63185.0
2018-08-27 15:30:00,33.14,33.23,33.07,33.22,230425.0,31.504,31.5896,31.4375,31.5801,230425.0
2018-08-28 09:30:00,33.4,33.96,33.23,33.7,97434.0,31.7512,32.2835,31.5896,32.0364,97434.0
2018-08-28 10:00:00,33.73,33.81,33.56,33.56,74025.0,32.0649,32.1409,31.9033,31.9033,74025.0
2018-08-28 10:30:00,33.56,34.85,33.51,34.75,342595.0,31.9033,33.1296,31.8558,33.0345,342595.0
2018-08-28 11:00:00,34.74,34.79,34.43,34.6,92614.0,33.025,33.0726,32.7303,32.8919,92614.0
2018-08-28 11:30:00,34.6,34.62,34.21,34.26,77671.0,32.8919,32.911,32.5212,32.5687,77671.0
2018-08-28 12:00:00,34.25,34.5,34.21,34.33,39264.0,32.5592,32.7969,32.5212,32.6353,39264.0
2018-08-28 12:30:00,34.35,34.43,34.3,34.4,29718.0,32.6543,32.7303,32.6068,32.7018,29718.0
2018-08-28 13:00:00,34.39,34.39,33.78,33.81,64846.0,32.6923,32.6923,32.1124,32.1409,64846.0
2018-08-28 13:30:00,33.83,33.99,33.76,33.89,39796.0,32.16,32.3121,32.0934,32.217,39796.0
2018-08-28 14:00:00,33.88,34.12,33.88,34.12,30546.0,32.2075,32.4356,32.2075,32.4356,30546.0
2018-08-28 14:30:00,34.13,34.14,34.01,34.05,31261.0,32.4452,32.4547,32.3311,32.3691,31261.0
2018-08-28 15:00:00,34.05,34.13,34.03,34.12,32779.0,32.3691,32.4452,32.3501,32.4356,32779.0
2018-08-28 15:30:00,34.12,34.18,33.95,33.96,167607.0,32.4356,32.4927,32.274,32.2835,167607.0
2018-08-29 09:30:00,33.96,34.23,33.46,33.58,86037.0,32.2835,32.5402,31.8082,31.9223,86037.0
2018-08-29 10:00:00,33.55,33.71,33.38,33.41,70138.0,31.8938,32.0459,31.7322,31.7607,70138.0
2018-08-29 10:30:00,33.42,33.82,33.42,33.82,36201.0,31.7702,32.1505,31.7702,32.1505,36201.0
2018-08-29 11:00:00,33.82,33.87,33.69,33.7,55302.0,32.1505,32.198,32.0269,32.0364,55302.0
2018-08-29 11:30:00,33.7,33.91,33.65,33.86,69598.0,32.0364,32.236,31.9888,32.1885,69598.0
2018-08-29 12:00:00,33.91,34.07,33.87,33.96,34891.0,32.236,32.3881,32.198,32.2835,34891.0
2018-08-29 12:30:00,33.98,34.07,33.97,34.0,29494.0,32.3026,32.3881,32.293,32.3216,29494.0
2018-08-29 13:00:00,34.0,34.06,33.98,34.01,30377.0,32.3216,32.3786,32.3026,32.3311,30377.0
2018-08-29 13:30:00,34.01,34.04,33.98,34.03,15679.0,32.3311,32.3596,32.3026,32.3501,15679.0
2018-08-29 14:00:00,34.02,34.17,34.02,34.12,28071.0,32.3406,32.4832,32.3406,32.4356,28071.0
2018-08-29 14:30:00,34.12,34.15,34.06,34.08,28022.0,32.4356,32.4642,32.3786,32.3976,28022.0
2018-08-29 15:00:00,34.07,34.21,34.07,34.19,36362.0,32.3881,32.5212,32.3881,32.5022,36362.0
2018-08-29 15:30:00,34.19,34.22,34.02,34.05,135939.0,32.5022,32.5307,32.3406,32.3691,135939.0
2018-08-30 09:30:00,33.9,33.93,33.19,33.42,70629.0,32.2265,32.255,31.5516,31.7702,70629.0
2018-08-30 10:00:00,33.45,33.6,33.29,33.29,40196.0,31.7987,31.9413,31.6466,31.6466,40196.0
2018-08-30 10:30:00,33.31,33.44,33.15,33.2,45262.0,31.6656,31.7892,31.5135,31.5611,45262.0
2018-08-30 11:00:00,33.21,33.28,33.1,33.16,36166.0,31.5706,31.6371,31.466,31.523,36166.0
2018-08-30 11:30:00,33.17,33.25,32.85,32.95,102768.0,31.5325,31.6086,31.2283,31.3234,102768.0
2018-08-30 12:00:00,32.95,32.97,32.77,32.91,43710.0,31.3234,31.3424,31.1523,31.2854,43710.0
2018-08-30 12:30:00,32.91,32.98,32.85,32.89,44645.0,31.2854,31.3519,31.2283,31.2664,44645.0
2018-08-30 13:00:00,32.89,32.91,32.7,32.81,53213.0,31.2664,31.2854,31.0857,31.1903,53213.0
2018-08-30 13:30:00,32.81,32.94,32.75,32.78,67823.0,31.1903,31.3139,31.1333,31.1618,67823.0
2018-08-30 14:00:00,32.78,32.8,32.46,32.51,61695.0,31.1618,31.1808,30.8576,30.9051,61695.0
2018-08-30 14:30:00,32.5,32.57,32.45,32.45,43784.0,30.8956,30.9622,30.8481,30.8481,43784.0
2018-08-30 15:00:00,32.45,32.46,32.15,32.21,95787.0,30.8481,30.8576,30.5629,30.6199,95787.0
2018-08-30 15:30:00,32.21,32.23,32.14,32.18,338867.0,30.6199,30.6389,30.5534,30.5914,338867.0
2018-08-31 09:30:00,32.04,32.37,31.61,31.81,118746.0,30.4583,30.772,30.0496,30.2397,118746.0
2018-08-31 10:00:00,31.78,31.82,31.48,31.5,87893.0,30.2112,30.2492,29.926,29.945,87893.0
2018-08-31 10:30:00,31.51,31.57,31.2,31.4,176587.0,29.9545,30.0115,29.6598,29.8499,176587.0
2018-08-31 11:00:00,31.4,31.44,31.05,31.18,138362.0,29.8499,29.8879,29.5172,29.6408,138362.0
2018-08-31 11:30:00,31.19,31.63,31.18,31.43,94513.0,29.6503,30.0686,29.6408,29.8784,94513.0
2018-08-31 12:00:00,31.42,31.43,31.2,31.29,97958.0,29.8689,29.8784,29.6598,29.7453,97958.0
2018-08-31 12:30:00,31.3,31.34,31.15,31.34,191506.0,29.7549,29.7929,29.6123,29.7929,191506.0
2018-08-31 13:00:00,31.35,31.57,31.34,31.45,97335.0,29.8024,30.0115,29.7929,29.8975,97335.0
2018-08-31 13:30:00,31.43,31.47,31.17,31.27,94516.0,29.8784,29.9165,29.6313,29.7263,94516.0
2018-08-31 14:00:00,31.28,31.31,30.94,30.97,165465.0,29.7358,29.7644,29.4126,29.4411,165465.0
2018-08-31 14:30:00,30.98,31.23,30.98,31.16,125091.0,29.4507,29.6883,29.4507,29.6218,125091.0
2018-08-31 15:00:00,31.16,31.16,30.96,30.99,163407.0,29.6218,29.6218,29.4316,29.4602,163407.0
2018-08-31 15:30:00,31.0,31.26,30.99,31.11,512769.0,29.4697,29.7168,29.4602,29.5742,512769.0
2018-09-04 09:30:00,31.0,31.0,30.14,30.28,164253.0,29.4697,29.4697,28.6521,28.7852,164253.0
2018-09-04 10:00:00,30.27,30.64,30.18,30.42,109461.0,28.7757,29.1274,28.6901,28.9183,109461.0
2018-09-04 10:30:00,30.44,30.7,30.24,30.57,89460.0,28.9373,29.1845,28.7472,29.0609,89460.0
2018-09-04 11:00:00,30.55,30.56,29.94,30.07,162010.0,29.0419,29.0514,28.462,28.5856,162010.0
2018-09-04 11:30:00,30.05,30.23,29.94,30.14,98052.0,28.5666,28.7377,28.462,28.6521,98052.0
2018-09-04 12:00:00,30.12,30.39,30.11,30.32,71204.0,28.6331,28.8898,28.6236,28.8232,71204.0
2018-09-04 12:30:00,30.3,30.52,30.27,30.51,100166.0,28.8042,29.0134,28.7757,29.0039,100166.0
2018-09-04 13:00:00,30.52,30.65,30.49,30.63,53859.0,29.0134,29.1369,28.9848,29.1179,53859.0
2018-09-04 13:30:00,30.63,30.79,30.57,30.77,74437.0,29.1179,29.27,29.0609,29.251,74437.0
2018-09-04 14:00:00,30.78,30.87,30.75,30.79,73129.0,29.2605,29.3461,29.232,29.27,73129.0
2018-09-04 14:30:00,30.78,30.92,30.76,30.89,79709.0,29.2605,29.3936,29.2415,29.3651,79709.0
2018-09-04 15:00:00,30.89,30.89,30.68,30.8,113922.0,29.3651,29.3651,29.1655,29.2795,113922.0
2018-09-04 15:30:00,30.8,30.81,30.62,30.63,212587.0,29.2795,29.289,29.1084,29.1179,212587.0
2018-09-05 09:30:00,30.56,31.05,30.46,31.0,98094.0,29.0514,29.5172,28.9563,29.4697,98094.0
2018-09-05 10:00:00,31.03,31.35,30.99,31.3,229115.0,29.4982,29.8024,29.4602,29.7549,229115.0
2018-09-05 10:30:00,31.32,31.65,31.03,31.51,142944.0,29.7739,30.0876,29.4982,29.9545,142944.0
2018-09-05 11:00:00,31.52,31.77,31.38,31.41,141461.0,29.964,30.2017,29.8309,29.8594,141461.0
2018-09-05 11:30:00,31.41,31.79,31.39,31.45,90558.0,29.8594,30.2207,29.8404,29.8975,90558.0
2018-09-05 12:00:00,31.46,31.71,31.46,31.7,37618.0,29.907,30.1446,29.907,30.1351,37618.0
2018-09-05 12:30:00,31.7,31.81,31.69,31.74,75743.0,30.1351,30.2397,30.1256,30.1731,75743.0
2018-09-05 13:00:00,31.72,31.79,31.55,31.79,68175.0,30.1541,30.2207,29.9925,30.2207,68175.0
2018-09-05 13:30:00,31.79,31.84,31.68,31.78,87506.0,30.2207,30.2682,30.1161,30.2112,87506.0
2018-09-05 14:00:00,31.76,31.8,31.7,31.75,57078.0,30.1921,30.2302,30.1351,30.1826,57078.0
2018-09-05 14:30:00,31.76,31.81,31.73,31.75,70744.0,30.1921,30.2397,30.1636,30.1826,70744.0
2018-09-05 15:00:00,31.75,31.82,31.69,31.8,87976.0,30.1826,30.2492,30.1256,30.2302,87976.0
2018-09-05 15:30:00,31.8,31.84,31.51,31.58,317709.0,30.2302,30.2682,29.9545,30.021,317709.0
2018-09-06 09:30:00,31.52,31.93,31.4,31.69,37832.0,29.964,30.3538,29.8499,30.1256,37832.0
2018-09-06 10:00:00,31.72,31.72,31.22,31.52,97300.0,30.1541,30.1541,29.6788,29.964,97300.0
2018-09-06 10:30:00,31.52,31.61,31.43,31.52,42547.0,29.964,30.0496,29.8784,29.964,42547.0
2018-09-06 11:00:00,31.52,31.54,31.33,31.42,61790.0,29.964,29.983,29.7834,29.8689,61790.0
2018-09-06 11:30:00,31.43,31.46,31.23,31.3,70677.0,29.8784,29.907,29.6883,29.7549,70677.0
2018-09-06 12:00:00,31.29,31.36,31.28,31.32,62078.0,29.7453,29.8119,29.7358,29.7739,62078.0
2018-09-06 12:30:00,31.33,31.34,31.25,31.27,124624.0,29.7834,29.7929,29.7073,29.7263,124624.0
2018-09-06 13:00:00,31.26,31.37,31.22,31.32,76811.0,29.7168,29.8214,29.6788,29.7739,76811.0
2018-09-06 13:30:00,31.3,31.35,31.28,31.31,69862.0,29.7549,29.8024,29.7358,29.7644,69862.0
2018-09-06 14:00:00,31.32,31.33,31.25,31.27,54809.0,29.7739,29.7834,29.7073,29.7263,54809.0
2018-09-06 14:30:00,31.29,31.41,31.28,31.35,38082.0,29.7453,29.8594,29.7358,29.8024,38082.0
2018-09-06 15:00:00,31.35,31.47,31.34,31.43,52570.0,29.8024,29.9165,29.7929,29.8784,52570.0
2018-09-06 15:30:00,31.43,31.47,31.33,31.33,163198.0,29.8784,29.9165,29.7834,29.7834,163198.0
2018-09-07 09:30:00,31.27,31.38,31.01,31.29,40000.0,29.7263,29.8309,29.4792,29.7453,40000.0
2018-09-07 10:00:00,31.25,31.87,31.21,31.8,130260.0,29.7073,30.2967,29.6693,30.2302,130260.0
2018-09-07 10:30:00,31.8,32.06,31.73,31.93,72050.0,30.2302,30.4773,30.1636,30.3538,72050.0
2018-09-07 11:00:00,31.92,32.02,31.58,31.6,40398.0,30.3442,30.4393,30.021,30.04,40398.0
2018-09-07 11:30:00,31.61,31.67,31.54,31.59,34034.0,30.0496,30.1066,29.983,30.0305,34034.0
2018-09-07 12:00:00,31.56,31.62,31.31,31.31,64857.0,30.002,30.0591,29.7644,29.7644,64857.0
2018-09-07 12:30:00,31.31,31.37,31.05,31.25,72936.0,29.7644,29.8214,29.5172,29.7073,72936.0
2018-09-07 13:00:00,31.25,31.32,31.2,31.32,30052.0,29.7073,29.7739,29.6598,29.7739,30052.0
2018-09-07 13:30:00,31.32,31.59,31.3,31.58,52870.0,29.7739,30.0305,29.7549,30.021,52870.0
2018-09-07 14:00:00,31.58,31.78,31.58,31.74,58236.0,30.021,30.2112,30.021,30.1731,58236.0
2018-09-07 14:30:00,31.74,31.81,31.67,31.8,37741.0,30.1731,30.2397,30.1066,30.2302,37741.0
2018-09-07 15:00:00,31.79,31.8,31.67,31.75,55214.0,30.2207,30.2302,30.1066,30.1826,55214.0
2018-09-07 15:30:00,31.75,31.85,31.69,31.82,183083.0,30.1826,30.2777,30.1256,30.2492,183083.0
2018-09-10 09:30:00,32.12,32.69,31.84,32.38,119066.0,30.5344,31.0762,30.2682,30.7815,119066.0
2018-09-10 10:00:00,32.37,32.54,32.21,32.42,35767.0,30.772,30.9336,30.6199,30.8196,35767.0
2018-09-10 10:30:00,32.42,32.48,32.25,32.31,37823.0,30.8196,30.8766,30.658,30.715,37823.0
2018-09-10 11:00:00,32.31,32.49,32.23,32.23,49318.0,30.715,30.8861,30.6389,30.6389,49318.0
2018-09-10 11:30:00,32.23,32.34,31.99,32.19,70367.0,30.6389,30.7435,30.4108,30.6009,70367.0
2018-09-10 12:00:00,32.17,32.36,32.16,32.26,38341.0,30.5819,30.7625,30.5724,30.6675,38341.0
2018-09-10 12:30:00,32.27,32.33,32.15,32.16,30688.0,30.677,30.734,30.5629,30.5724,30688.0
2018-09-10 13:00:00,32.16,32.52,32.16,32.5,51704.0,30.5724,30.9146,30.5724,30.8956,51704.0
2018-09-10 13:30:00,32.51,32.71,32.51,32.71,32452.0,30.9051,31.0952,30.9051,31.0952,32452.0
2018-09-10 14:00:00,32.7,32.85,32.65,32.76,76442.0,31.0857,31.2283,31.0382,31.1428,76442.0
2018-09-10 14:30:00,32.76,32.81,32.65,32.7,34239.0,31.1428,31.1903,31.0382,31.0857,34239.0
2018-09-10 15:00:00,32.7,32.76,32.6,32.64,79657.0,31.0857,31.1428,30.9907,31.0287,79657.0
2018-09-10 15:30:00,32.64,32.64,32.4,32.43,205671.0,31.0287,31.0287,30.8006,30.8291,205671.0
2018-09-11 09:30:00,32.21,32.65,32.02,32.38,82059.0,30.6199,31.0382,30.4393,30.7815,82059.0
2018-09-11 10:00:00,32.4,32.44,31.99,32.01,32956.0,30.8006,30.8386,30.4108,30.4298,32956.0
2018-09-11 10:30:00,32.02,32.03,31.69,31.84,43124.0,30.4393,30.4488,30.1256,30.2682,43124.0
2018-09-11 11:00:00,31.81,32.05,31.81,32.05,42121.0,30.2397,30.4678,30.2397,30.4678,42121.0
2018-09-11 11:30:00,32.05,32.43,32.0,32.36,60756.0,30.4678,30.8291,30.4203,30.7625,60756.0
2018-09-11 12:00:00,32.36,32.5,32.23,32.3,44787.0,30.7625,30.8956,30.6389,30.7055,44787.0
2018-09-11 12:30:00,32.28,32.38,32.27,32.37,19240.0,30.6865,30.7815,30.677,30.772,19240.0
2018-09-11 13:00:00,32.37,32.39,32.19,32.28,32304.0,30.772,30.791,30.6009,30.6865,32304.0
2018-09-11 13:30:00,32.28,32.28,32.08,32.19,36642.0,30.6865,30.6865,30.4963,30.6009,36642.0
2018-09-11 14:00:00,32.19,32.27,32.18,32.26,29198.0,30.6009,30.677,30.5914,30.6675,29198.0
2018-09-11 14:30:00,32.26,32.53,32.23,32.49,62995.0,30.6675,30.9241,30.6389,30.8861,62995.0
2018-09-11 15:00:00,32.48,32.59,32.45,32.59,78357.0,30.8766,30.9812,30.8481,30.9812,78357.0
2018-09-11 15:30:00,32.58,32.64,32.53,32.61,183453.0,30.9717,31.0287,30.9241,31.0002,183453.0
2018-09-12 09:30:00,33.0,34.52,32.92,34.51,329337.0,31.3709,32.8159,31.2949,32.8064,329337.0
2018-09-12 10:00:00,34.45,34.59,34.15,34.56,246929.0,32.7494,32.8824,32.4642,32.8539,246929.0
2018-09-12 10:30:00,34.57,34.77,34.27,34.34,293350.0,32.8634,33.0536,32.5782,32.6448,293350.0
2018-09-12 11:00:00,34.35,34.52,34.0,34.4,113133.0,32.6543,32.8159,32.3216,32.7018,113133.0
2018-09-12 11:30:00,34.38,34.47,33.99,34.03,76564.0,32.6828,32.7684,32.3121,32.3501,76564.0
2018-09-12 12:00:00,34.07,34.39,34.05,34.39,65328.0,32.3881,32.6923,32.3691,32.6923,65328.0
2018-09-12 12:30:00,34.37,34.54,34.36,34.4,62428.0,32.6733,32.8349,32.6638,32.7018,62428.0
2018-09-12 13:00:00,34.37,34.42,34.33,34.37,33065.0,32.6733,32.7208,32.6353,32.6733,33065.0
2018-09-12 13:30:00,34.38,34.43,34.35,34.43,62426.0,32.6828,32.7303,32.6543,32.7303,62426.0
2018-09-12 14:00:00,34.43,34.62,34.42,34.48,119562.0,32.7303,32.911,32.7208,32.7779,119562.0
2018-09-12 14:30:00,34.48,34.63,34.48,34.53,87523.0,32.7779,32.9205,32.7779,32.8254,87523.0
2018-09-12 15:00:00,34.53,34.6,34.34,34.37,105371.0,32.8254,32.8919,32.6448,32.6733,105371.0
2018-09-12 15:30:00,34.37,34.51,34.25,34.25,408849.0,32.6733,32.8064,32.5592,32.5592,408849.0
2018-09-13 09:30:00,34.31,34.31,33.24,33.91,150773.0,32.6163,32.6163,31.5991,32.236,150773.0
2018-09-13 10:00:00,33.91,34.37,33.8,33.9,93343.0,32.236,32.6733,32.1314,32.2265,93343.0
2018-09-13 10:30:00,33.92,34.25,33.88,33.88,76270.0,32.2455,32.5592,32.2075,32.2075,76270.0
2018-09-13 11:00:00,33.9,34.03,33.77,33.81,28427.0,32.2265,32.3501,32.1029,32.1409,28427.0
2018-09-13 11:30:00,33.8,33.81,33.46,33.59,86717.0,32.1314,32.1409,31.8082,31.9318,86717.0
2018-09-13 12:00:00,33.56,33.56,33.12,33.26,75538.0,31.9033,31.9033,31.485,31.6181,75538.0
2018-09-13 12:30:00,33.24,33.45,33.2,33.3,49024.0,31.5991,31.7987,31.5611,31.6561,49024.0
2018-09-13 13:00:00,33.32,33.34,33.19,33.33,55507.0,31.6751,31.6941,31.5516,31.6846,55507.0
2018-09-13 13:30:00,33.33,33.58,33.24,33.46,62783.0,31.6846,31.9223,31.5991,31.8082,62783.0
2018-09-13 14:00:00,33.48,33.55,33.37,33.54,42772.0,31.8272,31.8938,31.7227,31.8843,42772.0
2018-09-13 14:30:00,33.54,33.61,33.49,33.6,56454.0,31.8843,31.9508,31.8367,31.9413,56454.0
2018-09-13 15:00:00,33.59,33.86,33.58,33.83,88756.0,31.9318,32.1885,31.9223,32.16,88756.0
2018-09-13 15:30:00,33.82,33.85,33.72,33.81,182207.0,32.1505,32.179,32.0554,32.1409,182207.0
2018-09-14 09:30:00,33.68,34.06,33.21,33.73,95068.0,32.0174,32.3786,31.5706,32.0649,95068.0
2018-09-14 10:00:00,33.76,34.18,33.69,34.18,78345.0,32.0934,32.4927,32.0269,32.4927,78345.0
2018-09-14 10:30:00,34.15,34.28,33.88,33.96,82026.0,32.4642,32.5877,32.2075,32.2835,82026.0
2018-09-14 11:00:00,33.94,34.17,33.92,34.17,29398.0,32.2645,32.4832,32.2455,32.4832,29398.0
2018-09-14 11:30:00,34.18,34.3,34.09,34.09,37715.0,32.4927,32.6068,32.4071,32.4071,37715.0
2018-09-14 12:00:00,34.09,34.09,33.72,33.77,31977.0,32.4071,32.4071,32.0554,32.1029,31977.0
2018-09-14 12:30:00,33.78,33.8,33.68,33.78,26878.0,32.1124,32.1314,32.0174,32.1124,26878.0
2018-09-14 13:00:00,33.77,33.84,33.71,33.84,25765.0,32.1029,32.1695,32.0459,32.1695,25765.0
2018-09-14 13:30:00,33.82,33.98,33.81,33.96,45951.0,32.1505,32.3026,32.1409,32.2835,45951.0
2018-09-14 14:00:00,33.96,33.98,33.91,33.95,29051.0,32.2835,32.3026,32.236,32.274,29051.0
2018-09-14 14:30:00,33.96,34.14,33.94,34.13,50296.0,32.2835,32.4547,32.2645,32.4452,50296.0
2018-09-14 15:00:00,34.12,34.15,34.06,34.06,42537.0,32.4356,32.4642,32.3786,32.3786,42537.0
2018-09-14 15:30:00,34.06,34.14,34.03,34.03,204158.0,32.3786,32.4547,32.3501,32.3501,204158.0
2018-09-17 09:30:00,34.09,34.48,33.68,33.93,67439.0,32.4071,32.7779,32.0174,32.255,67439.0
2018-09-17 10:00:00,33.91,33.97,33.34,33.34,47520.0,32.236,32.293,31.6941,31.6941,47520.0
2018-09-17 10:30:00,33.34,33.53,33.21,33.48,116673.0,31.6941,31.8748,31.5706,31.8272,116673.0
2018-09-17 11:00:00,33.51,33.88,33.47,33.85,34548.0,31.8558,32.2075,31.8177,32.179,34548.0
2018-09-17 11:30:00,33.85,33.88,33.51,33.57,67353.0,32.179,32.2075,31.8558,31.9128,67353.0
2018-09-17 12:00:00,33.57,33.63,33.28,33.39,34769.0,31.9128,31.9698,31.6371,31.7417,34769.0
2018-09-17 12:30:00,33.39,33.42,33.23,33.3,41229.0,31.7417,31.7702,31.5896,31.6561,41229.0
2018-09-17 13:00:00,33.31,33.35,33.11,33.32,66156.0,31.6656,31.7037,31.4755,31.6751,66156.0
2018-09-17 13:30:00,33.32,33.62,33.32,33.56,52433.0,31.6751,31.9603,31.6751,31.9033,52433.0
2018-09-17 14:00:00,33.56,33.77,33.53,33.69,30043.0,31.9033,32.1029,31.8748,32.0269,30043.0
2018-09-17 14:30:00,33.69,33.75,33.51,33.55,37487.0,32.0269,32.0839,31.8558,31.8938,37487.0
2018-09-17 15:00:00,33.57,33.62,33.52,33.56,36309.0,31.9128,31.9603,31.8653,31.9033,36309.0
2018-09-17 15:30:00,33.57,33.68,33.44,33.47,208342.0,31.9128,32.0174,31.7892,31.8177,208342.0
2018-09-18 09:30:00,33.48,33.86,32.97,33.13,38416.0,31.8272,32.1885,31.3424,31.4945,38416.0
2018-09-18 10:00:00,33.15,33.38,32.9,33.28,25109.0,31.5135,31.7322,31.2759,31.6371,25109.0
2018-09-18 10:30:00,33.3,33.54,33.14,33.23,38699.0,31.6561,31.8843,31.504,31.5896,38699.0
2018-09-18 11:00:00,33.27,33.35,32.97,33.01,44659.0,31.6276,31.7037,31.3424,31.3804,44659.0
2018-09-18 11:30:00,33.02,33.05,32.81,33.05,89035.0,31.3899,31.4185,31.1903,31.4185,89035.0
2018-09-18 12:00:00,33.05,33.05,32.84,32.84,36336.0,31.4185,31.4185,31.2188,31.2188,36336.0
2018-09-18 12:30:00,32.84,33.07,32.84,33.06,45666.0,31.2188,31.4375,31.2188,31.428,45666.0
2018-09-18 13:00:00,33.07,33.22,33.04,33.04,30441.0,31.4375,31.5801,31.409,31.409,30441.0
2018-09-18 13:30:00,33.02,33.1,32.93,33.02,65096.0,31.3899,31.466,31.3044,31.3899,65096.0
2018-09-18 14:00:00,33.02,33.19,33.01,33.18,61510.0,31.3899,31.5516,31.3804,31.542,61510.0
2018-09-18 14:30:00,33.19,33.41,33.15,33.34,41233.0,31.5516,31.7607,31.5135,31.6941,41233.0
2018-09-18 15:00:00,33.36,33.42,33.32,33.38,55497.0,31.7132,31.7702,31.6751,31.7322,55497.0
2018-09-18 15:30:00,33.37,33.54,33.37,33.51,223975.0,31.7227,31.8843,31.7227,31.8558,223975.0
2018-09-19 09:30:00,33.59,34.24,33.55,34.2,82981.0,31.9318,32.5497,31.8938,32.5117,82981.0
2018-09-19 10:00:00,34.2,34.37,34.0,34.11,50763.0,32.5117,32.6733,32.3216,32.4261,50763.0
2018-09-19 10:30:00,34.13,34.48,34.09,34.3,53563.0,32.4452,32.7779,32.4071,32.6068,53563.0
2018-09-19 11:00:00,34.31,34.37,33.92,34.01,41809.0,32.6163,32.6733,32.2455,32.3311,41809.0
2018-09-19 11:30:00,34.02,34.15,33.91,34.15,23763.0,32.3406,32.4642,32.236,32.4642,23763.0
2018-09-19 12:00:00,34.15,34.17,33.96,34.05,18374.0,32.4642,32.4832,32.2835,32.3691,18374.0
2018-09-19 12:30:00,34.03,34.22,33.89,34.22,23378.0,32.3501,32.5307,32.217,32.5307,23378.0
2018-09-19 13:00:00,34.23,34.31,34.2,34.26,25134.0,32.5402,32.6163,32.5117,32.5687,25134.0
2018-09-19 13:30:00,34.24,34.24,34.06,34.1,13290.0,32.5497,32.5497,32.3786,32.4166,13290.0
2018-09-19 14:00:00,34.08,34.16,34.07,34.09,17258.0,32.3976,32.4737,32.3881,32.4071,17258.0
2018-09-19 14:30:00,34.07,34.11,34.0,34.01,18008.0,32.3881,32.4261,32.3216,32.3311,18008.0
2018-09-19 15:00:00,34.02,34.04,33.87,34.01,58731.0,32.3406,32.3596,32.198,32.3311,58731.0
2018-09-19 15:30:00,34.02,34.07,33.98,34.05,118267.0,32.3406,32.3881,32.3026,32.3691,118267.0
2018-09-20 09:30:00,34.32,34.7,34.01,34.23,54799.0,32.6258,32.987,32.3311,32.5402,54799.0
2018-09-20 10:00:00,34.23,34.23,33.8,33.82,54085.0,32.5402,32.5402,32.1314,32.1505,54085.0
2018-09-20 10:30:00,33.82,34.02,33.65,33.68,69423.0,32.1505,32.3406,31.9888,32.0174,69423.0
2018-09-20 11:00:00,33.7,33.88,33.34,33.49,58167.0,32.0364,32.2075,31.6941,31.8367,58167.0
2018-09-20 11:30:00,33.44,33.64,33.31,33.63,36236.0,31.7892,31.9793,31.6656,31.9698,36236.0
2018-09-20 12:00:00,33.63,33.88,33.62,33.76,50133.0,31.9698,32.2075,31.9603,32.0934,50133.0
2018-09-20 12:30:00,33.75,34.11,33.66,34.11,46047.0,32.0839,32.4261,31.9984,32.4261,46047.0
2018-09-20 13:00:00,34.12,34.27,34.12,34.18,52434.0,32.4356,32.5782,32.4356,32.4927,52434.0
2018-09-20 13:30:00,34.17,34.37,34.09,34.3,33962.0,32.4832,32.6733,32.4071,32.6068,33962.0
2018-09-20 14:00:00,34.3,34.47,34.29,34.32,41489.0,32.6068,32.7684,32.5973,32.6258,41489.0
2018-09-20 14:30:00,34.32,34.41,34.28,34.29,33629.0,32.6258,32.7113,32.5877,32.5973,33629.0
2018-09-20 15:00:00,34.3,34.38,34.24,34.29,62833.0,32.6068,32.6828,32.5497,32.5973,62833.0
2018-09-20 15:30:00,34.28,34.34,34.18,34.33,209992.0,32.5877,32.6448,32.4927,32.6353,209992.0
2018-09-21 09:30:00,34.33,34.45,34.17,34.23,178391.0,32.6353,32.7494,32.4832,32.5402,178391.0
2018-09-21 10:00:00,34.22,34.29,33.82,33.89,49614.0,32.5307,32.5973,32.1505,32.217,49614.0
2018-09-21 10:30:00,33.89,34.04,33.77,33.9,28110.0,32.217,32.3596,32.1029,32.2265,28110.0
2018-09-21 11:00:00,33.84,33.94,33.79,33.89,72357.0,32.1695,32.2645,32.1219,32.217,72357.0
2018-09-21 11:30:00,33.9,34.01,33.84,33.99,33172.0,32.2265,32.3311,32.1695,32.3121,33172.0
2018-09-21 12:00:00,34.0,34.06,33.86,33.96,48601.0,32.3216,32.3786,32.1885,32.2835,48601.0
2018-09-21 12:30:00,33.95,34.01,33.91,33.93,27839.0,32.274,32.3311,32.236,32.255,27839.0
2018-09-21 13:00:00,33.92,34.07,33.89,34.04,19415.0,32.2455,32.3881,32.217,32.3596,19415.0
2018-09-21 13:30:00,34.02,34.13,33.99,34.02,28507.0,32.3406,32.4452,32.3121,32.3406,28507.0
2018-09-21 14:00:00,34.0,34.2,34.0,34.18,22010.0,32.3216,32.5117,32.3216,32.4927,22010.0
2018-09-21 14:30:00,34.16,34.32,34.1,34.23,36530.0,32.4737,32.6258,32.4166,32.5402,36530.0
2018-09-21 15:00:00,34.23,34.29,34.1,34.11,30215.0,32.5402,32.5973,32.4166,32.4261,30215.0
2018-09-21 15:30:00,34.1,34.18,33.88,33.92,207637.0,32.4166,32.4927,32.2075,32.2455,207637.0
2018-09-24 09:30:00,33.87,33.87,33.3,33.48,45118.0,32.198,32.198,31.6561,31.8272,45118.0
2018-09-24 10:00:00,33.53,33.54,33.04,33.25,34626.0,31.8748,31.8843,31.409,31.6086,34626.0
2018-09-24 10:30:00,33.27,33.33,32.96,33.25,93331.0,31.6276,31.6846,31.3329,31.6086,93331.0
2018-09-24 11:00:00,33.25,33.32,32.84,32.88,111812.0,31.6086,31.6751,31.2188,31.2569,111812.0
2018-09-24 11:30:00,32.88,32.91,32.63,32.79,122136.0,31.2569,31.2854,31.0192,31.1713,122136.0
2018-09-24 12:00:00,32.78,32.79,32.55,32.65,79473.0,31.1618,31.1713,30.9431,31.0382,79473.0
2018-09-24 12:30:00,32.64,32.69,32.54,32.59,31376.0,31.0287,31.0762,30.9336,30.9812,31376.0
2018-09-24 13:00:00,32.6,32.6,32.36,32.44,73579.0,30.9907,30.9907,30.7625,30.8386,73579.0
2018-09-24 13:30:00,32.45,32.66,32.42,32.66,39315.0,30.8481,31.0477,30.8196,31.0477,39315.0
2018-09-24 14:00:00,32.67,32.67,32.55,32.59,30667.0,31.0572,31.0572,30.9431,30.9812,30667.0
2018-09-24 14:30:00,32.58,32.64,32.53,32.54,32327.0,30.9717,31.0287,30.9241,30.9336,32327.0
2018-09-24 15:00:00,32.55,32.57,32.33,32.34,91688.0,30.9431,30.9622,30.734,30.7435,91688.0
2018-09-24 15:30:00,32.34,32.43,32.22,32.25,290055.0,30.7435,30.8291,30.6294,30.658,290055.0
2018-09-25 09:30:00,32.28,32.32,31.67,31.84,108806.0,30.6865,30.7245,30.1066,30.2682,108806.0
2018-09-25 10:00:00,31.77,31.92,31.68,31.8,47672.0,30.2017,30.3442,30.1161,30.2302,47672.0
2018-09-25 10:30:00,31.83,32.01,31.62,31.85,66605.0,30.2587,30.4298,30.0591,30.2777,66605.0
2018-09-25 11:00:00,31.85,31.98,31.71,31.9,31559.0,30.2777,30.4013,30.1446,30.3252,31559.0
2018-09-25 11:30:00,31.92,31.98,31.81,31.83,26526.0,30.3442,30.4013,30.2397,30.2587,26526.0
2018-09-25 12:00:00,31.83,32.13,31.82,32.1,23561.0,30.2587,30.5439,30.2492,30.5154,23561.0
2018-09-25 12:30:00,32.11,32.25,32.1,32.21,29027.0,30.5249,30.658,30.5154,30.6199,29027.0
2018-09-25 13:00:00,32.2,32.21,32.06,32.1,23592.0,30.6104,30.6199,30.4773,30.5154,23592.0
2018-09-25 13:30:00,32.08,32.12,32.03,32.1,25503.0,30.4963,30.5344,30.4488,30.5154,25503.0
2018-09-25 14:00:00,32.09,32.16,32.05,32.15,22079.0,30.5059,30.5724,30.4678,30.5629,22079.0
2018-09-25 14:30:00,32.15,32.16,32.01,32.07,21863.0,30.5629,30.5724,30.4298,30.4868,21863.0
2018-09-25 15:00:00,32.07,32.13,32.02,32.06,28765.0,30.4868,30.5439,30.4393,30.4773,28765.0
2018-09-25 15:30:00,32.05,32.11,31.99,32.02,122924.0,30.4678,30.5249,30.4108,30.4393,122924.0
2018-09-26 09:30:00,32.08,32.78,32.08,32.69,79778.0,30.4963,31.1618,30.4963,31.0762,79778.0
2018-09-26 10:00:00,32.64,32.77,32.52,32.58,58120.0,31.0287,31.1523,30.9146,30.9717,58120.0
2018-09-26 10:30:00,32.57,32.66,32.42,32.43,74166.0,30.9622,31.0477,30.8196,30.8291,74166.0
2018-09-26 11:00:00,32.43,32.48,32.2,32.48,102383.0,30.8291,30.8766,30.6104,30.8766,102383.0
2018-09-26 11:30:00,32.47,32.47,32.16,32.31,28844.0,30.8671,30.8671,30.5724,30.715,28844.0
2018-09-26 12:00:00,32.32,32.36,32.23,32.27,17390.0,30.7245,30.7625,30.6389,30.677,17390.0
2018-09-26 12:30:00,32.27,32.5,32.27,32.49,20953.0,30.677,30.8956,30.677,30.8861,20953.0
2018-09-26 13:00:00,32.49,32.62,32.46,32.61,22803.0,30.8861,31.0097,30.8576,31.0002,22803.0
2018-09-26 13:30:00,32.6,32.73,32.6,32.66,22643.0,30.9907,31.1143,30.9907,31.0477,22643.0
2018-09-26 14:00:00,32.66,32.72,32.54,32.66,22244.0,31.0477,31.1048,30.9336,31.0477,22244.0
2018-09-26 14:30:00,32.65,32.66,32.53,32.56,25652.0,31.0382,31.0477,30.9241,30.9527,25652.0
2018-09-26 15:00:00,32.55,32.55,32.43,32.51,42961.0,30.9431,30.9431,30.8291,30.9051,42961.0
2018-09-26 15:30:00,32.5,32.54,32.29,32.34,258571.0,30.8956,30.9336,30.696,30.7435,258571.0
2018-09-27 09:30:00,32.48,32.73,32.06,32.06,93221.0,30.8766,31.1143,30.4773,30.4773,93221.0
2018-09-27 10:00:00,32.05,32.69,32.01,32.65,85132.0,30.4678,31.0762,30.4298,31.0382,85132.0
2018-09-27 10:30:00,32.66,32.9,32.63,32.63,60270.0,31.0477,31.2759,31.0192,31.0192,60270.0
2018-09-27 11:00:00,32.64,32.89,32.64,32.85,18402.0,31.0287,31.2664,31.0287,31.2283,18402.0
2018-09-27 11:30:00,32.83,32.86,32.69,32.75,30396.0,31.2093,31.2378,31.0762,31.1333,30396.0
2018-09-27 12:00:00,32.74,32.87,32.65,32.84,23652.0,31.1238,31.2474,31.0382,31.2188,23652.0
2018-09-27 12:30:00,32.81,32.83,32.73,32.82,18690.0,31.1903,31.2093,31.1143,31.1998,18690.0
2018-09-27 13:00:00,32.81,32.81,32.61,32.72,32776.0,31.1903,31.1903,31.0002,31.1048,32776.0
2018-09-27 13:30:00,32.73,32.89,32.61,32.75,93925.0,31.1143,31.2664,31.0002,31.1333,93925.0
2018-09-27 14:00:00,32.78,32.83,32.54,32.62,99916.0,31.1618,31.2093,30.9336,31.0097,99916.0
2018-09-27 14:30:00,32.62,32.64,32.3,32.4,60377.0,31.0097,31.0287,30.7055,30.8006,60377.0
2018-09-27 15:00:00,32.41,32.44,32.3,32.31,54638.0,30.8101,30.8386,30.7055,30.715,54638.0
2018-09-27 15:30:00,32.3,32.47,32.3,32.38,191207.0,30.7055,30.8671,30.7055,30.7815,191207.0
2018-09-28 09:30:00,32.16,32.48,32.02,32.45,44274.0,30.5724,30.8766,30.4393,30.8481,44274.0
2018-09-28 10:00:00,32.48,32.51,32.21,32.41,40376.0,30.8766,30.9051,30.6199,30.8101,40376.0
2018-09-28 10:30:00,32.4,32.45,32.16,32.21,42977.0,30.8006,30.8481,30.5724,30.6199,42977.0
2018-09-28 11:00:00,32.2,32.25,32.07,32.07,63708.0,30.6104,30.658,30.4868,30.4868,63708.0
2018-09-28 11:30:00,32.06,32.16,31.98,32.04,45887.0,30.4773,30.5724,30.4013,30.4583,45887.0
2018-09-28 12:00:00,32.07,32.14,31.94,31.96,36274.0,30.4868,30.5534,30.3633,30.3823,36274.0
2018-09-28 12:30:00,31.96,32.01,31.82,31.99,30426.0,30.3823,30.4298,30.2492,30.4108,30426.0
2018-09-28 13:00:00,31.99,32.13,31.97,31.99,26700.0,30.4108,30.5439,30.3918,30.4108,26700.0
2018-09-28 13:30:00,31.99,32.17,31.99,32.06,81143.0,30.4108,30.5819,30.4108,30.4773,81143.0
2018-09-28 14:00:00,32.05,32.21,32.01,32.17,47019.0,30.4678,30.6199,30.4298,30.5819,47019.0
2018-09-28 14:30:00,32.18,32.25,32.04,32.09,116402.0,30.5914,30.658,30.4583,30.5059,116402.0
2018-09-28 15:00:00,32.09,32.17,32.02,32.12,66771.0,30.5059,30.5819,30.4393,30.5344,66771.0
2018-09-28 15:30:00,32.12,32.18,32.05,32.14,137334.0,30.5344,30.5914,30.4678,30.5534,137334.0
2018-10-01 09:30:00,32.62,32.72,32.3,32.48,122831.0,31.0097,31.1048,30.7055,30.8766,122831.0
2018-10-01 10:00:00,32.48,32.79,32.48,32.64,98927.0,30.8766,31.1713,30.8766,31.0287,98927.0
2018-10-01 10:30:00,32.65,32.65,32.34,32.42,130251.0,31.0382,31.0382,30.7435,30.8196,130251.0
2018-10-01 11:00:00,32.45,32.76,32.45,32.6,36258.0,30.8481,31.1428,30.8481,30.9907,36258.0
2018-10-01 11:30:00,32.63,32.63,32.33,32.39,25202.0,31.0192,31.0192,30.734,30.791,25202.0
2018-10-01 12:00:00,32.4,32.57,32.4,32.52,37722.0,30.8006,30.9622,30.8006,30.9146,37722.0
2018-10-01 12:30:00,32.53,32.65,32.52,32.59,29709.0,30.9241,31.0382,30.9146,30.9812,29709.0
2018-10-01 13:00:00,32.58,32.87,32.58,32.85,45508.0,30.9717,31.2474,30.9717,31.2283,45508.0
2018-10-01 13:30:00,32.87,32.89,32.73,32.78,26820.0,31.2474,31.2664,31.1143,31.1618,26820.0
2018-10-01 14:00:00,32.77,32.81,32.69,32.78,37460.0,31.1523,31.1903,31.0762,31.1618,37460.0
2018-10-01 14:30:00,32.77,32.78,32.63,32.75,33241.0,31.1523,31.1618,31.0192,31.1333,33241.0
2018-10-01 15:00:00,32.76,32.77,32.6,32.67,67348.0,31.1428,31.1523,30.9907,31.0572,67348.0
2018-10-01 15:30:00,32.66,32.88,32.62,32.79,211407.0,31.0477,31.2569,31.0097,31.1713,211407.0
2018-10-02 09:30:00,32.82,33.65,32.66,33.03,107228.0,31.1998,31.9888,31.0477,31.3995,107228.0
2018-10-02 10:00:00,33.01,33.15,32.81,33.12,77339.0,31.3804,31.5135,31.1903,31.485,77339.0
2018-10-02 10:30:00,33.13,33.22,32.8,33.04,75182.0,31.4945,31.5801,31.1808,31.409,75182.0
2018-10-02 11:00:00,33.03,33.13,32.96,32.98,41269.0,31.3995,31.4945,31.3329,31.3519,41269.0
2018-10-02 11:30:00,32.99,33.36,32.99,33.22,50340.0,31.3614,31.7132,31.3614,31.5801,50340.0
2018-10-02 12:00:00,33.23,33.3,33.15,33.29,29943.0,31.5896,31.6561,31.5135,31.6466,29943.0
2018-10-02 12:30:00,33.3,33.42,33.29,33.42,35001.0,31.6561,31.7702,31.6466,31.7702,35001.0
2018-10-02 13:00:00,33.42,33.45,33.23,33.23,34413.0,31.7702,31.7987,31.5896,31.5896,34413.0
2018-10-02 13:30:00,33.22,33.34,33.13,33.16,76310.0,31.5801,31.6941,31.4945,31.523,76310.0
2018-10-02 14:00:00,33.18,33.23,33.09,33.11,26736.0,31.542,31.5896,31.4565,31.4755,26736.0
2018-10-02 14:30:00,33.11,33.16,33.01,33.02,33746.0,31.4755,31.523,31.3804,31.3899,33746.0
2018-10-02 15:00:00,33.02,33.06,32.93,32.94,59633.0,31.3899,31.428,31.3044,31.3139,59633.0
2018-10-02 15:30:00,32.94,33.02,32.79,32.8,233910.0,31.3139,31.3899,31.1713,31.1808,233910.0
2018-10-03 09:30:00,32.92,33.13,32.65,32.65,60665.0,31.2949,31.4945,31.0382,31.0382,60665.0
2018-10-03 10:00:00,32.7,33.43,32.69,33.42,49438.0,31.0857,31.7797,31.0762,31.7702,49438.0
2018-10-03 10:30:00,33.39,33.51,33.26,33.26,52422.0,31.7417,31.8558,31.6181,31.6181,52422.0
2018-10-03 11:00:00,33.26,33.43,33.2,33.42,28667.0,31.6181,31.7797,31.5611,31.7702,28667.0
2018-10-03 11:30:00,33.43,33.87,33.38,33.79,56937.0,31.7797,32.198,31.7322,32.1219,56937.0
2018-10-03 12:00:00,33.78,33.93,33.66,33.78,71532.0,32.1124,32.255,31.9984,32.1124,71532.0
2018-10-03 12:30:00,33.79,33.98,33.78,33.82,31318.0,32.1219,32.3026,32.1124,32.1505,31318.0
2018-10-03 13:00:00,33.8,33.85,33.7,33.8,16959.0,32.1314,32.179,32.0364,32.1314,16959.0
2018-10-03 13:30:00,33.8,33.89,33.73,33.83,39386.0,32.1314,32.217,32.0649,32.16,39386.0
2018-10-03 14:00:00,33.85,33.88,33.74,33.83,23927.0,32.179,32.2075,32.0744,32.16,23927.0
2018-10-03 14:30:00,33.84,33.85,33.54,33.61,31382.0,32.1695,32.179,31.8843,31.9508,31382.0
2018-10-03 15:00:00,33.62,33.63,33.4,33.47,51132.0,31.9603,31.9698,31.7512,31.8177,51132.0
2018-10-03 15:30:00,33.46,33.5,33.31,33.32,265249.0,31.8082,31.8463,31.6656,31.6751,265249.0
2018-10-04 09:30:00,33.28,33.3,32.62,33.25,71790.0,31.6371,31.6561,31.0097,31.6086,71790.0
2018-10-04 10:00:00,33.19,33.59,33.17,33.52,58795.0,31.5516,31.9318,31.5325,31.8653,58795.0
2018-10-04 10:30:00,33.52,33.65,33.36,33.52,50576.0,31.8653,31.9888,31.7132,31.8653,50576.0
2018-10-04 11:00:00,33.53,33.97,33.53,33.96,111425.0,31.8748,32.293,31.8748,32.2835,111425.0
2018-10-04 11:30:00,33.95,34.11,33.71,33.78,132058.0,32.274,32.4261,32.0459,32.1124,132058.0
2018-10-04 12:00:00,33.77,33.77,33.28,33.36,47510.0,32.1029,32.1029,31.6371,31.7132,47510.0
2018-10-04 12:30:00,33.36,33.54,33.33,33.51,30821.0,31.7132,31.8843,31.6846,31.8558,30821.0
2018-10-04 13:00:00,33.49,33.62,33.3,33.41,35844.0,31.8367,31.9603,31.6561,31.7607,35844.0
2018-10-04 13:30:00,33.41,33.47,33.26,33.3,31707.0,31.7607,31.8177,31.6181,31.6561,31707.0
2018-10-04 14:00:00,33.3,33.32,33.04,33.14,79754.0,31.6561,31.6751,31.409,31.504,79754.0
2018-10-04 14:30:00,33.13,33.39,33.1,33.38,39656.0,31.4945,31.7417,31.466,31.7322,39656.0
2018-10-04 15:00:00,33.39,33.4,33.02,33.02,74565.0,31.7417,31.7512,31.3899,31.3899,74565.0
2018-10-04 15:30:00,33.02,33.07,32.89,32.9,229398.0,31.3899,31.4375,31.2664,31.2759,229398.0
2018-10-05 09:30:00,32.87,33.24,32.55,32.94,81590.0,31.2474,31.5991,30.9431,31.3139,81590.0
2018-10-05 10:00:00,32.94,33.72,32.93,33.64,96993.0,31.3139,32.0554,31.3044,31.9793,96993.0
2018-10-05 10:30:00,33.66,33.83,33.08,33.14,39902.0,31.9984,32.16,31.447,31.504,39902.0
2018-10-05 11:00:00,33.15,33.15,32.83,33.03,34345.0,31.5135,31.5135,31.2093,31.3995,34345.0
2018-10-05 11:30:00,33.0,33.09,32.64,32.64,76596.0,31.3709,31.4565,31.0287,31.0287,76596.0
2018-10-05 12:00:00,32.66,32.69,32.5,32.55,32408.0,31.0477,31.0762,30.8956,30.9431,32408.0
2018-10-05 12:30:00,32.54,32.8,32.48,32.78,86343.0,30.9336,31.1808,30.8766,31.1618,86343.0
2018-10-05 13:00:00,32.78,32.83,32.65,32.68,81396.0,31.1618,31.2093,31.0382,31.0667,81396.0
2018-10-05 13:30:00,32.69,32.77,32.56,32.69,33901.0,31.0762,31.1523,30.9527,31.0762,33901.0
2018-10-05 14:00:00,32.7,32.86,32.64,32.86,42515.0,31.0857,31.2378,31.0287,31.2378,42515.0
2018-10-05 14:30:00,32.86,33.0,32.86,33.0,39508.0,31.2378,31.3709,31.2378,31.3709,39508.0
2018-10-05 15:00:00,33.0,33.23,32.98,33.13,52501.0,31.3709,31.5896,31.3519,31.4945,52501.0
2018-10-05 15:30:00,33.12,33.21,33.01,33.09,193658.0,31.485,31.5706,31.3804,31.4565,193658.0
2018-10-08 09:30:00,32.94,33.41,32.75,33.29,25758.0,31.3139,31.7607,31.1333,31.6466,25758.0
2018-10-08 10:00:00,33.29,33.65,33.13,33.45,47440.0,31.6466,31.9888,31.4945,31.7987,47440.0
2018-10-08 10:30:00,33.44,33.57,33.24,33.36,71794.0,31.7892,31.9128,31.5991,31.7132,71794.0
2018-10-08 11:00:00,33.37,33.59,33.26,33.56,21778.0,31.7227,31.9318,31.6181,31.9033,21778.0
2018-10-08 11:30:00,33.55,33.55,33.07,33.18,59056.0,31.8938,31.8938,31.4375,31.542,59056.0
2018-10-08 12:00:00,33.17,33.51,33.17,33.47,47723.0,31.5325,31.8558,31.5325,31.8177,47723.0
2018-10-08 12:30:00,33.48,33.54,33.4,33.46,38875.0,31.8272,31.8843,31.7512,31.8082,38875.0
2018-10-08 13:00:00,33.46,33.63,33.39,33.48,24628.0,31.8082,31.9698,31.7417,31.8272,24628.0
2018-10-08 13:30:00,33.49,33.62,33.45,33.6,22808.0,31.8367,31.9603,31.7987,31.9413,22808.0
2018-10-08 14:00:00,33.58,33.81,33.56,33.79,44006.0,31.9223,32.1409,31.9033,32.1219,44006.0
2018-10-08 14:30:00,33.78,33.91,33.77,33.85,36880.0,32.1124,32.236,32.1029,32.179,36880.0
2018-10-08 15:00:00,33.85,34.01,33.84,33.9,48879.0,32.179,32.3311,32.1695,32.2265,48879.0
2018-10-08 15:30:00,33.9,34.15,33.9,33.93,202684.0,32.2265,32.4642,32.2265,32.255,202684.0
2018-10-09 09:30:00,33.67,33.93,32.73,33.28,95707.0,32.0079,32.255,31.1143,31.6371,95707.0
2018-10-09 10:00:00,33.27,33.42,32.8,33.05,56918.0,31.6276,31.7702,31.1808,31.4185,56918.0
2018-10-09 10:30:00,33.05,33.31,33.04,33.11,46077.0,31.4185,31.6656,31.409,31.4755,46077.0
2018-10-09 11:00:00,33.12,33.4,33.12,33.3,67189.0,31.485,31.7512,31.485,31.6561,67189.0
2018-10-09 11:30:00,33.29,33.29,32.92,33.06,51924.0,31.6466,31.6466,31.2949,31.428,51924.0
2018-10-09 12:00:00,33.04,33.26,32.74,32.81,91290.0,31.409,31.6181,31.1238,31.1903,91290.0
2018-10-09 12:30:00,32.8,32.8,32.41,32.44,72090.0,31.1808,31.1808,30.8101,30.8386,72090.0
2018-10-09 13:00:00,32.41,32.7,32.38,32.57,47255.0,30.8101,31.0857,30.7815,30.9622,47255.0
2018-10-09 13:30:00,32.58,32.77,32.45,32.52,141605.0,30.9717,31.1523,30.8481,30.9146,141605.0
2018-10-09 14:00:00,32.52,32.55,32.45,32.45,84621.0,30.9146,30.9431,30.8481,30.8481,84621.0
2018-10-09 14:30:00,32.46,32.48,32.07,32.09,196597.0,30.8576,30.8766,30.4868,30.5059,196597.0
2018-10-09 15:00:00,32.1,32.23,31.69,31.73,182344.0,30.5154,30.6389,30.1256,30.1636,182344.0
2018-10-09 15:30:00,31.72,31.95,31.66,31.91,436495.0,30.1541,30.3728,30.0971,30.3347,436495.0
2018-10-10 09:30:00,31.79,31.97,31.04,31.1,79183.0,30.2207,30.3918,29.5077,29.5647,79183.0
2018-10-10 10:00:00,31.07,31.47,30.95,31.37,62630.0,29.5362,29.9165,29.4221,29.8214,62630.0
2018-10-10 10:30:00,31.36,31.45,31.05,31.27,50837.0,29.8119,29.8975,29.5172,29.7263,50837.0
2018-10-10 11:00:00,31.28,31.64,31.24,31.64,69719.0,29.7358,30.0781,29.6978,30.0781,69719.0
2018-10-10 11:30:00,31.6,31.85,31.27,31.69,53574.0,30.04,30.2777,29.7263,30.1256,53574.0
2018-10-10 12:00:00,31.7,31.93,31.54,31.54,41201.0,30.1351,30.3538,29.983,29.983,41201.0
2018-10-10 12:30:00,31.55,31.72,31.53,31.57,56803.0,29.9925,30.1541,29.9735,30.0115,56803.0
2018-10-10 13:00:00,31.57,31.79,31.5,31.68,55658.0,30.0115,30.2207,29.945,30.1161,55658.0
2018-10-10 13:30:00,31.67,31.79,31.56,31.66,42975.0,30.1066,30.2207,30.002,30.0971,42975.0
2018-10-10 14:00:00,31.65,31.69,31.29,31.32,27671.0,30.0876,30.1256,29.7453,29.7739,27671.0
2018-10-10 14:30:00,31.31,31.43,31.21,31.28,45166.0,29.7644,29.8784,29.6693,29.7358,45166.0
2018-10-10 15:00:00,31.26,31.29,31.1,31.23,80033.0,29.7168,29.7453,29.5647,29.6883,80033.0
2018-10-10 15:30:00,31.23,31.27,30.5,30.56,427877.0,29.6883,29.7263,28.9943,29.0514,427877.0
2018-10-11 09:30:00,30.62,31.42,30.09,31.32,140273.0,29.1084,29.8689,28.6046,29.7739,140273.0
2018-10-11 10:00:00,31.31,31.31,30.77,30.93,75433.0,29.7644,29.7644,29.251,29.4031,75433.0
2018-10-11 10:30:00,30.98,31.22,30.68,30.72,76435.0,29.4507,29.6788,29.1655,29.2035,76435.0
2018-10-11 11:00:00,30.71,30.76,30.48,30.71,68291.0,29.194,29.2415,28.9753,29.194,68291.0
2018-10-11 11:30:00,30.7,31.29,30.57,31.2,144685.0,29.1845,29.7453,29.0609,29.6598,144685.0
2018-10-11 12:00:00,31.18,31.22,30.89,31.02,111517.0,29.6408,29.6788,29.3651,29.4887,111517.0
2018-10-11 12:30:00,30.99,31.05,30.64,30.64,68776.0,29.4602,29.5172,29.1274,29.1274,68776.0
2018-10-11 13:00:00,30.64,30.64,30.29,30.42,74123.0,29.1274,29.1274,28.7947,28.9183,74123.0
2018-10-11 13:30:00,30.45,30.74,30.45,30.69,52686.0,28.9468,29.2225,28.9468,29.175,52686.0
2018-10-11 14:00:00,30.69,30.82,30.47,30.76,147309.0,29.175,29.2986,28.9658,29.2415,147309.0
2018-10-11 14:30:00,30.72,30.76,30.5,30.73,95977.0,29.2035,29.2415,28.9943,29.213,95977.0
2018-10-11 15:00:00,30.74,31.03,30.58,30.89,113070.0,29.2225,29.4982,29.0704,29.3651,113070.0
2018-10-11 15:30:00,30.87,31.0,30.68,30.69,291176.0,29.3461,29.4697,29.1655,29.175,291176.0
2018-10-12 09:30:00,31.26,31.57,30.84,31.12,200667.0,29.7168,30.0115,29.3176,29.5837,200667.0
2018-10-12 10:00:00,31.09,31.09,30.59,30.76,96811.0,29.5552,29.5552,29.0799,29.2415,96811.0
2018-10-12 10:30:00,30.77,31.04,30.73,30.96,95524.0,29.251,29.5077,29.213,29.4316,95524.0
2018-10-12 11:00:00,30.94,31.09,30.81,30.88,31191.0,29.4126,29.5552,29.289,29.3556,31191.0
2018-10-12 11:30:00,30.89,30.97,30.78,30.87,86750.0,29.3651,29.4411,29.2605,29.3461,86750.0
2018-10-12 12:00:00,30.86,30.86,30.57,30.61,46873.0,29.3366,29.3366,29.0609,29.0989,46873.0
2018-10-12 12:30:00,30.63,30.68,30.46,30.68,81843.0,29.1179,29.1655,28.9563,29.1655,81843.0
2018-10-12 13:00:00,30.67,30.94,30.62,30.91,45376.0,29.156,29.4126,29.1084,29.3841,45376.0
2018-10-12 13:30:00,30.93,31.22,30.86,31.18,36274.0,29.4031,29.6788,29.3366,29.6408,36274.0
2018-10-12 14:00:00,31.2,31.2,30.88,31.11,47047.0,29.6598,29.6598,29.3556,29.5742,47047.0
2018-10-12 14:30:00,31.13,31.17,30.9,31.14,166432.0,29.5932,29.6313,29.3746,29.6028,166432.0
2018-10-12 15:00:00,31.16,31.38,31.03,31.38,125595.0,29.6218,29.8309,29.4982,29.8309,125595.0
2018-10-12 15:30:00,31.36,31.49,31.3,31.38,193328.0,29.8119,29.9355,29.7549,29.8309,193328.0
2018-10-15 09:30:00,31.21,32.54,31.21,32.42,71282.0,29.6693,30.9336,29.6693,30.8196,71282.0
2018-10-15 10:00:00,32.4,32.55,32.18,32.54,90810.0,30.8006,30.9431,30.5914,30.9336,90810.0
2018-10-15 10:30:00,32.49,32.52,32.31,32.31,60309.0,30.8861,30.9146,30.715,30.715,60309.0
2018-10-15 11:00:00,32.36,32.93,32.32,32.73,87272.0,30.7625,31.3044,30.7245,31.1143,87272.0
2018-10-15 11:30:00,32.72,32.85,32.56,32.72,47413.0,31.1048,31.2283,30.9527,31.1048,47413.0
2018-10-15 12:00:00,32.72,32.77,32.5,32.74,39089.0,31.1048,31.1523,30.8956,31.1238,39089.0
2018-10-15 12:30:00,32.75,32.79,32.47,32.55,82114.0,31.1333,31.1713,30.8671,30.9431,82114.0
2018-10-15 13:00:00,32.56,32.69,32.27,32.29,38858.0,30.9527,31.0762,30.677,30.696,38858.0
2018-10-15 13:30:00,32.29,32.64,32.23,32.58,35923.0,30.696,31.0287,30.6389,30.9717,35923.0
2018-10-15 14:00:00,32.56,32.6,32.35,32.35,35766.0,30.9527,30.9907,30.753,30.753,35766.0
2018-10-15 14:30:00,32.35,32.66,32.33,32.65,35957.0,30.753,31.0477,30.734,31.0382,35957.0
2018-10-15 15:00:00,32.66,32.74,32.57,32.66,44099.0,31.0477,31.1238,30.9622,31.0477,44099.0
2018-10-15 15:30:00,32.66,32.73,32.44,32.45,226276.0,31.0477,31.1143,30.8386,30.8481,226276.0
2018-10-16 09:30:00,32.42,32.64,32.0,32.28,68650.0,30.8196,31.0287,30.4203,30.6865,68650.0
2018-10-16 10:00:00,32.31,32.76,32.26,32.64,92753.0,30.715,31.1428,30.6675,31.0287,92753.0
2018-10-16 10:30:00,32.7,33.26,32.59,33.23,58871.0,31.0857,31.6181,30.9812,31.5896,58871.0
2018-10-16 11:00:00,33.23,33.39,33.14,33.26,45073.0,31.5896,31.7417,31.504,31.6181,45073.0
2018-10-16 11:30:00,33.25,33.27,33.05,33.22,52797.0,31.6086,31.6276,31.4185,31.5801,52797.0
2018-10-16 12:00:00,33.21,33.25,33.09,33.21,40259.0,31.5706,31.6086,31.4565,31.5706,40259.0
2018-10-16 12:30:00,33.22,33.35,33.12,33.14,84832.0,31.5801,31.7037,31.485,31.504,84832.0
2018-10-16 13:00:00,33.14,33.31,33.02,33.16,80991.0,31.504,31.6656,31.3899,31.523,80991.0
2018-10-16 13:30:00,33.17,33.42,33.14,33.23,69909.0,31.5325,31.7702,31.504,31.5896,69909.0
2018-10-16 14:00:00,33.24,33.35,33.13,33.31,69838.0,31.5991,31.7037,31.4945,31.6656,69838.0
2018-10-16 14:30:00,33.32,33.34,33.18,33.25,37358.0,31.6751,31.6941,31.542,31.6086,37358.0
2018-10-16 15:00:00,33.27,33.29,33.14,33.25,57958.0,31.6276,31.6466,31.504,31.6086,57958.0
2018-10-16 15:30:00,33.24,33.38,33.14,33.32,370309.0,31.5991,31.7322,31.504,31.6751,370309.0
2018-10-17 09:30:00,33.23,33.43,32.77,32.8,37931.0,31.5896,31.7797,31.1523,31.1808,37931.0
2018-10-17 10:00:00,32.8,33.27,32.8,33.22,35725.0,31.1808,31.6276,31.1808,31.5801,35725.0
2018-10-17 10:30:00,33.26,33.29,32.78,33.15,28857.0,31.6181,31.6466,31.1618,31.5135,28857.0
2018-10-17 11:00:00,33.14,33.32,33.02,33.32,115326.0,31.504,31.6751,31.3899,31.6751,115326.0
2018-10-17 11:30:00,33.36,33.51,33.05,33.34,33766.0,31.7132,31.8558,31.4185,31.6941,33766.0
2018-10-17 12:00:00,33.33,33.55,33.31,33.47,60955.0,31.6846,31.8938,31.6656,31.8177,60955.0
2018-10-17 12:30:00,33.48,33.49,33.15,33.24,21159.0,31.8272,31.8367,31.5135,31.5991,21159.0
2018-10-17 13:00:00,33.24,33.31,33.07,33.2,39449.0,31.5991,31.6656,31.4375,31.5611,39449.0
2018-10-17 13:30:00,33.23,33.35,33.18,33.35,13750.0,31.5896,31.7037,31.542,31.7037,13750.0
2018-10-17 14:00:00,33.33,33.33,33.1,33.2,27333.0,31.6846,31.6846,31.466,31.5611,27333.0
2018-10-17 14:30:00,33.18,33.42,33.13,33.38,66841.0,31.542,31.7702,31.4945,31.7322,66841.0
2018-10-17 15:00:00,33.36,33.4,33.2,33.37,38305.0,31.7132,31.7512,31.5611,31.7227,38305.0
2018-10-17 15:30:00,33.35,33.35,33.0,33.06,226013.0,31.7037,31.7037,31.3709,31.428,226013.0
2018-10-18 09:30:00,32.72,32.83,32.12,32.14,63362.0,31.1048,31.2093,30.5344,30.5534,63362.0
2018-10-18 10:00:00,32.11,32.52,32.07,32.41,54450.0,30.5249,30.9146,30.4868,30.8101,54450.0
2018-10-18 10:30:00,32.41,32.79,32.41,32.74,82029.0,30.8101,31.1713,30.8101,31.1238,82029.0
2018-10-18 11:00:00,32.73,32.73,32.28,32.37,43899.0,31.1143,31.1143,30.6865,30.772,43899.0
2018-10-18 11:30:00,32.35,32.35,32.07,32.12,38752.0,30.753,30.753,30.4868,30.5344,38752.0
2018-10-18 12:00:00,32.11,32.54,32.11,32.49,37327.0,30.5249,30.9336,30.5249,30.8861,37327.0
2018-10-18 12:30:00,32.48,32.55,32.29,32.31,31748.0,30.8766,30.9431,30.696,30.715,31748.0
2018-10-18 13:00:00,32.3,32.33,31.89,31.91,50250.0,30.7055,30.734,30.3157,30.3347,50250.0
2018-10-18 13:30:00,31.95,31.97,31.47,31.64,90168.0,30.3728,30.3918,29.9165,30.0781,90168.0
2018-10-18 14:00:00,31.62,31.9,31.55,31.56,92364.0,30.0591,30.3252,29.9925,30.002,92364.0
2018-10-18 14:30:00,31.56,31.56,31.31,31.33,90985.0,30.002,30.002,29.7644,29.7834,90985.0
2018-10-18 15:00:00,31.32,31.35,31.09,31.14,118763.0,29.7739,29.8024,29.5552,29.6028,118763.0
2018-10-18 15:30:00,31.12,31.19,30.89,30.95,387822.0,29.5837,29.6503,29.3651,29.4221,387822.0
2018-10-19 09:30:00,30.92,31.61,30.66,31.61,80793.0,29.3936,30.0496,29.1464,30.0496,80793.0
2018-10-19 10:00:00,31.61,31.66,31.12,31.14,35126.0,30.0496,30.0971,29.5837,29.6028,35126.0
2018-10-19 10:30:00,31.14,31.4,31.09,31.39,49834.0,29.6028,29.8499,29.5552,29.8404,49834.0
2018-10-19 11:00:00,31.4,31.61,31.15,31.34,28519.0,29.8499,30.0496,29.6123,29.7929,28519.0
2018-10-19 11:30:00,31.35,31.48,31.1,31.46,31382.0,29.8024,29.926,29.5647,29.907,31382.0
2018-10-19 12:00:00,31.5,31.54,31.09,31.17,25655.0,29.945,29.983,29.5552,29.6313,25655.0
2018-10-19 12:30:00,31.13,31.29,31.09,31.24,26664.0,29.5932,29.7453,29.5552,29.6978,26664.0
2018-10-19 13:00:00,31.21,31.41,31.07,31.28,22740.0,29.6693,29.8594,29.5362,29.7358,22740.0
2018-10-19 13:30:00,31.27,31.41,31.22,31.26,27032.0,29.7263,29.8594,29.6788,29.7168,27032.0
2018-10-19 14:00:00,31.25,31.3,31.08,31.16,67035.0,29.7073,29.7549,29.5457,29.6218,67035.0
2018-10-19 14:30:00,31.19,31.34,31.14,31.22,36742.0,29.6503,29.7929,29.6028,29.6788,36742.0
2018-10-19 15:00:00,31.23,31.38,31.03,31.38,62040.0,29.6883,29.8309,29.4982,29.8309,62040.0
2018-10-19 15:30:00,31.37,31.46,31.26,31.44,154319.0,29.8214,29.907,29.7168,29.8879,154319.0
2018-10-22 09:30:00,31.52,32.14,31.52,31.85,117524.0,29.964,30.5534,29.964,30.2777,117524.0
2018-10-22 10:00:00,31.83,32.0,31.4,31.48,89507.0,30.2587,30.4203,29.8499,29.926,89507.0
2018-10-22 10:30:00,31.48,31.89,31.46,31.65,30136.0,29.926,30.3157,29.907,30.0876,30136.0
2018-10-22 11:00:00,31.69,31.76,31.48,31.61,33262.0,30.1256,30.1921,29.926,30.0496,33262.0
2018-10-22 11:30:00,31.61,31.61,31.38,31.38,23888.0,30.0496,30.0496,29.8309,29.8309,23888.0
2018-10-22 12:00:00,31.41,31.46,31.06,31.14,29182.0,29.8594,29.907,29.5267,29.6028,29182.0
2018-10-22 12:30:00,31.14,31.25,31.09,31.2,21615.0,29.6028,29.7073,29.5552,29.6598,21615.0
2018-10-22 13:00:00,31.2,31.31,31.08,31.24,26336.0,29.6598,29.7644,29.5457,29.6978,26336.0
2018-10-22 13:30:00,31.28,31.47,31.26,31.34,25553.0,29.7358,29.9165,29.7168,29.7929,25553.0
2018-10-22 14:00:00,31.33,31.36,31.22,31.26,19256.0,29.7834,29.8119,29.6788,29.7168,19256.0
2018-10-22 14:30:00,31.27,31.35,31.21,31.32,27306.0,29.7263,29.8024,29.6693,29.7739,27306.0
2018-10-22 15:00:00,31.31,31.48,31.3,31.47,37909.0,29.7644,29.926,29.7549,29.9165,37909.0
2018-10-22 15:30:00,31.48,31.49,31.19,31.21,194169.0,29.926,29.9355,29.6503,29.6693,194169.0
2018-10-23 09:30:00,31.0,31.23,30.51,31.06,155991.0,29.4697,29.6883,29.0039,29.5267,155991.0
2018-10-23 10:00:00,31.07,31.1,30.03,30.14,188198.0,29.5362,29.5647,28.5475,28.6521,188198.0
2018-10-23 10:30:00,30.12,30.4,30.08,30.19,138061.0,28.6331,28.8993,28.5951,28.6997,138061.0
2018-10-23 11:00:00,30.18,30.74,30.11,30.74,186501.0,28.6901,29.2225,28.6236,29.2225,186501.0
2018-10-23 11:30:00,30.74,30.86,30.66,30.75,56789.0,29.2225,29.3366,29.1464,29.232,56789.0
2018-10-23 12:00:00,30.73,31.2,30.72,31.2,62880.0,29.213,29.6598,29.2035,29.6598,62880.0
2018-10-23 12:30:00,31.2,31.28,30.99,31.05,67856.0,29.6598,29.7358,29.4602,29.5172,67856.0
2018-10-23 13:00:00,31.01,31.38,31.01,31.19,49645.0,29.4792,29.8309,29.4792,29.6503,49645.0
2018-10-23 13:30:00,31.18,31.26,30.81,30.81,29891.0,29.6408,29.7168,29.289,29.289,29891.0
2018-10-23 14:00:00,30.87,31.13,30.78,31.07,35390.0,29.3461,29.5932,29.2605,29.5362,35390.0
2018-10-23 14:30:00,31.07,31.22,30.99,31.15,50900.0,29.5362,29.6788,29.4602,29.6123,50900.0
2018-10-23 15:00:00,31.13,31.31,31.05,31.22,37378.0,29.5932,29.7644,29.5172,29.6788,37378.0
2018-10-23 15:30:00,31.22,31.29,30.88,30.91,267147.0,29.6788,29.7453,29.3556,29.3841,267147.0
2018-10-24 09:30:00,31.15,31.15,30.36,30.36,61643.0,29.6123,29.6123,28.8613,28.8613,61643.0
2018-10-24 10:00:00,30.39,30.56,29.6,29.7,168530.0,28.8898,29.0514,28.1388,28.2338,168530.0
2018-10-24 10:30:00,29.67,29.78,28.81,28.81,168276.0,28.2053,28.3099,27.3878,27.3878,168276.0
2018-10-24 11:00:00,28.86,29.1,28.41,28.84,272365.0,27.4353,27.6635,27.0075,27.4163,272365.0
2018-10-24 11:30:00,28.82,29.34,28.59,29.17,155979.0,27.3973,27.8916,27.1786,27.73,155979.0
2018-10-24 12:00:00,29.16,29.16,28.62,28.67,69620.0,27.7205,27.7205,27.2072,27.2547,69620.0
2018-10-24 12:30:00,28.66,28.77,28.27,28.48,192383.0,27.2452,27.3498,26.8744,27.0741,192383.0
2018-10-24 13:00:00,28.45,28.45,27.92,27.94,130544.0,27.0455,27.0455,26.5417,26.5607,130544.0
2018-10-24 13:30:00,27.94,28.53,27.85,28.18,182341.0,26.5607,27.1216,26.4752,26.7889,182341.0
2018-10-24 14:00:00,28.2,28.43,28.17,28.43,159640.0,26.8079,27.0265,26.7794,27.0265,159640.0
2018-10-24 14:30:00,28.43,28.64,28.18,28.27,178748.0,27.0265,27.2262,26.7889,26.8744,178748.0
2018-10-24 15:00:00,28.27,28.27,27.76,27.79,165930.0,26.8744,26.8744,26.3896,26.4181,165930.0
2018-10-24 15:30:00,27.79,27.86,27.52,27.52,427244.0,26.4181,26.4847,26.1615,26.1615,427244.0
2018-10-25 09:30:00,27.7,28.19,27.7,28.05,114822.0,26.3326,26.7984,26.3326,26.6653,114822.0
2018-10-25 10:00:00,28.01,28.31,28.0,28.19,116108.0,26.6273,26.9125,26.6178,26.7984,116108.0
2018-10-25 10:30:00,28.19,28.27,28.08,28.19,48994.0,26.7984,26.8744,26.6938,26.7984,48994.0
2018-10-25 11:00:00,28.17,28.27,27.95,28.25,58929.0,26.7794,26.8744,26.5702,26.8554,58929.0
2018-10-25 11:30:00,28.27,28.3,27.99,28.17,118129.0,26.8744,26.903,26.6083,26.7794,118129.0
2018-10-25 12:00:00,28.16,28.37,28.11,28.2,82168.0,26.7699,26.9695,26.7223,26.8079,82168.0
2018-10-25 12:30:00,28.21,28.42,28.18,28.42,46357.0,26.8174,27.017,26.7889,27.017,46357.0
2018-10-25 13:00:00,28.42,28.57,28.28,28.55,45353.0,27.017,27.1596,26.8839,27.1406,45353.0
2018-10-25 13:30:00,28.57,28.64,28.5,28.62,61970.0,27.1596,27.2262,27.0931,27.2072,61970.0
2018-10-25 14:00:00,28.61,28.87,28.5,28.86,74329.0,27.1976,27.4448,27.0931,27.4353,74329.0
2018-10-25 14:30:00,28.85,29.1,28.85,29.0,97199.0,27.4258,27.6635,27.4258,27.5684,97199.0
2018-10-25 15:00:00,29.0,29.13,28.87,28.97,136510.0,27.5684,27.692,27.4448,27.5399,136510.0
2018-10-25 15:30:00,28.98,29.0,28.81,28.85,217810.0,27.5494,27.5684,27.3878,27.4258,217810.0
2018-10-26 09:30:00,28.38,28.46,27.71,27.71,118802.0,26.979,27.0551,26.3421,26.3421,118802.0
2018-10-26 10:00:00,27.73,27.77,27.36,27.61,89860.0,26.3611,26.3991,26.0094,26.247,89860.0
2018-10-26 10:30:00,27.54,27.67,27.34,27.34,60987.0,26.1805,26.3041,25.9903,25.9903,60987.0
2018-10-26 11:00:00,27.38,27.93,27.3,27.85,51240.0,26.0284,26.5512,25.9523,26.4752,51240.0
2018-10-26 11:30:00,27.87,28.0,27.53,27.69,46855.0,26.4942,26.6178,26.171,26.3231,46855.0
2018-10-26 12:00:00,27.67,28.02,27.64,27.77,57100.0,26.3041,26.6368,26.2755,26.3991,57100.0
2018-10-26 12:30:00,27.78,27.98,27.69,27.84,79200.0,26.4086,26.5987,26.3231,26.4657,79200.0
2018-10-26 13:00:00,27.83,28.19,27.83,27.92,76257.0,26.4562,26.7984,26.4562,26.5417,76257.0
2018-10-26 13:30:00,27.88,27.9,27.7,27.83,66010.0,26.5037,26.5227,26.3326,26.4562,66010.0
2018-10-26 14:00:00,27.8,28.0,27.72,27.95,71595.0,26.4276,26.6178,26.3516,26.5702,71595.0
2018-10-26 14:30:00,27.95,28.07,27.68,27.69,62159.0,26.5702,26.6843,26.3136,26.3231,62159.0
2018-10-26 15:00:00,27.66,27.86,27.52,27.79,121908.0,26.2945,26.4847,26.1615,26.4181,121908.0
2018-10-26 15:30:00,27.78,28.09,27.65,27.9,259963.0,26.4086,26.7033,26.285,26.5227,259963.0
2018-10-29 09:30:00,27.91,28.44,27.9,28.28,67589.0,26.5322,27.036,26.5227,26.8839,67589.0
2018-10-29 10:00:00,28.29,28.99,28.29,28.96,51055.0,26.8934,27.5589,26.8934,27.5304,51055.0
2018-10-29 10:30:00,28.99,29.12,28.59,28.67,56588.0,27.5589,27.6825,27.1786,27.2547,56588.0
2018-10-29 11:00:00,28.67,28.81,28.26,28.44,26590.0,27.2547,27.3878,26.8649,27.036,26590.0
2018-10-29 11:30:00,28.47,28.58,28.27,28.33,34461.0,27.0646,27.1691,26.8744,26.9315,34461.0
2018-10-29 12:00:00,28.32,28.37,28.01,28.12,27840.0,26.922,26.9695,26.6273,26.7318,27840.0
2018-10-29 12:30:00,28.1,28.49,28.08,28.37,40761.0,26.7128,27.0836,26.6938,26.9695,40761.0
2018-10-29 13:00:00,28.33,28.62,28.33,28.45,47566.0,26.9315,27.2072,26.9315,27.0455,47566.0
2018-10-29 13:30:00,28.39,28.61,28.33,28.42,28556.0,26.9885,27.1976,26.9315,27.017,28556.0
2018-10-29 14:00:00,28.38,28.38,27.98,28.03,37910.0,26.979,26.979,26.5987,26.6463,37910.0
2018-10-29 14:30:00,27.98,28.12,27.8,27.89,39300.0,26.5987,26.7318,26.4276,26.5132,39300.0
2018-10-29 15:00:00,27.88,27.9,27.42,27.45,108155.0,26.5037,26.5227,26.0664,26.0949,108155.0
2018-10-29 15:30:00,27.45,27.71,26.97,27.71,509801.0,26.0949,26.3421,25.6386,26.3421,509801.0
2018-10-30 09:30:00,27.8,28.97,27.31,28.97,74372.0,26.4276,27.5399,25.9618,27.5399,74372.0
2018-10-30 10:00:00,28.96,29.03,28.47,28.54,110343.0,27.5304,27.5969,27.0646,27.1311,110343.0
2018-10-30 10:30:00,28.56,28.59,28.01,28.02,183959.0,27.1501,27.1786,26.6273,26.6368,183959.0
2018-10-30 11:00:00,28.07,28.32,27.97,28.32,30005.0,26.6843,26.922,26.5892,26.922,30005.0
2018-10-30 11:30:00,28.34,28.51,28.29,28.33,62453.0,26.941,27.1026,26.8934,26.9315,62453.0
2018-10-30 12:00:00,28.31,28.55,28.26,28.51,55836.0,26.9125,27.1406,26.8649,27.1026,55836.0
2018-10-30 12:30:00,28.5,28.54,28.34,28.43,60749.0,27.0931,27.1311,26.941,27.0265,60749.0
2018-10-30 13:00:00,28.49,28.64,28.4,28.42,70217.0,27.0836,27.2262,26.998,27.017,70217.0
2018-10-30 13:30:00,28.36,28.59,28.17,28.55,34538.0,26.96,27.1786,26.7794,27.1406,34538.0
2018-10-30 14:00:00,28.56,28.6,28.29,28.5,40892.0,27.1501,27.1881,26.8934,27.0931,40892.0
2018-10-30 14:30:00,28.5,28.72,28.38,28.7,26374.0,27.0931,27.3022,26.979,27.2832,26374.0
2018-10-30 15:00:00,28.7,28.75,28.56,28.66,115183.0,27.2832,27.3307,27.1501,27.2452,115183.0
2018-10-30 15:30:00,28.63,28.81,28.47,28.76,304746.0,27.2167,27.3878,27.0646,27.3402,304746.0
2018-10-31 09:30:00,29.16,29.59,28.94,29.05,64312.0,27.7205,28.1293,27.5114,27.6159,64312.0
2018-10-31 10:00:00,29.06,29.08,28.6,28.92,97723.0,27.6254,27.6444,27.1881,27.4923,97723.0
2018-10-31 10:30:00,28.95,29.16,28.63,28.78,106242.0,27.5209,27.7205,27.2167,27.3593,106242.0
2018-10-31 11:00:00,28.78,28.86,28.44,28.69,58302.0,27.3593,27.4353,27.036,27.2737,58302.0
2018-10-31 11:30:00,28.71,28.87,28.6,28.77,31576.0,27.2927,27.4448,27.1881,27.3498,31576.0
2018-10-31 12:00:00,28.83,28.89,28.6,28.85,20827.0,27.4068,27.4638,27.1881,27.4258,20827.0
2018-10-31 12:30:00,28.85,29.0,28.78,28.9,30349.0,27.4258,27.5684,27.3593,27.4733,30349.0
2018-10-31 13:00:00,28.91,29.01,28.68,28.68,33575.0,27.4828,27.5779,27.2642,27.2642,33575.0
2018-10-31 13:30:00,28.68,28.77,28.54,28.68,50624.0,27.2642,27.3498,27.1311,27.2642,50624.0
2018-10-31 14:00:00,28.67,28.81,28.58,28.62,61831.0,27.2547,27.3878,27.1691,27.2072,61831.0
2018-10-31 14:30:00,28.62,28.75,28.51,28.52,60218.0,27.2072,27.3307,27.1026,27.1121,60218.0
2018-10-31 15:00:00,28.51,28.75,28.43,28.49,159181.0,27.1026,27.3307,27.0265,27.0836,159181.0
2018-10-31 15:30:00,28.48,28.52,28.06,28.13,379499.0,27.0741,27.1121,26.6748,26.7413,379499.0
2018-11-01 09:30:00,28.24,29.67,28.24,29.67,94192.0,26.8459,28.2053,26.8459,28.2053,94192.0
2018-11-01 10:00:00,29.63,29.86,29.21,29.21,94787.0,28.1673,28.3859,27.768,27.768,94787.0
2018-11-01 10:30:00,29.2,29.54,29.2,29.54,117017.0,27.7585,28.0817,27.7585,28.0817,117017.0
2018-11-01 11:00:00,29.54,29.87,29.43,29.77,97519.0,28.0817,28.3954,27.9772,28.3004,97519.0
2018-11-01 11:30:00,29.77,29.88,29.67,29.71,39050.0,28.3004,28.405,28.2053,28.2433,39050.0
2018-11-01 12:00:00,29.7,29.75,29.54,29.74,44997.0,28.2338,28.2814,28.0817,28.2719,44997.0
2018-11-01 12:30:00,29.76,29.87,29.58,29.87,48149.0,28.2909,28.3954,28.1198,28.3954,48149.0
2018-11-01 13:00:00,29.86,30.12,29.86,30.08,68400.0,28.3859,28.6331,28.3859,28.5951,68400.0
2018-11-01 13:30:00,30.1,30.1,29.66,29.78,79453.0,28.6141,28.6141,28.1958,28.3099,79453.0
2018-11-01 14:00:00,29.79,29.9,29.68,29.86,54617.0,28.3194,28.424,28.2148,28.3859,54617.0
2018-11-01 14:30:00,29.89,30.12,29.82,30.12,39191.0,28.4145,28.6331,28.3479,28.6331,39191.0
2018-11-01 15:00:00,30.1,30.11,29.95,30.03,59739.0,28.6141,28.6236,28.4715,28.5475,59739.0
2018-11-01 15:30:00,30.02,30.15,29.93,30.0,232200.0,28.538,28.6616,28.4525,28.519,232200.0
2018-11-02 09:30:00,30.24,30.93,29.91,30.71,83277.0,28.7472,29.4031,28.4335,29.194,83277.0
2018-11-02 10:00:00,30.78,30.87,30.5,30.57,61168.0,29.2605,29.3461,28.9943,29.0609,61168.0
2018-11-02 10:30:00,30.53,30.6,30.06,30.52,101665.0,29.0229,29.0894,28.5761,29.0134,101665.0
2018-11-02 11:00:00,30.57,30.71,30.02,30.06,42044.0,29.0609,29.194,28.538,28.5761,42044.0
2018-11-02 11:30:00,30.1,30.48,30.01,30.41,95999.0,28.6141,28.9753,28.5285,28.9088,95999.0
2018-11-02 12:00:00,30.4,30.54,30.23,30.29,32916.0,28.8993,29.0324,28.7377,28.7947,32916.0
2018-11-02 12:30:00,30.29,30.33,29.88,29.99,50619.0,28.7947,28.8327,28.405,28.5095,50619.0
2018-11-02 13:00:00,29.99,30.17,29.84,29.94,52630.0,28.5095,28.6806,28.3669,28.462,52630.0
2018-11-02 13:30:00,29.94,30.08,29.85,29.93,34161.0,28.462,28.5951,28.3764,28.4525,34161.0
2018-11-02 14:00:00,29.94,30.28,29.74,30.28,42533.0,28.462,28.7852,28.2719,28.7852,42533.0
2018-11-02 14:30:00,30.22,30.26,29.95,30.16,47934.0,28.7282,28.7662,28.4715,28.6711,47934.0
2018-11-02 15:00:00,30.16,30.17,29.9,30.04,103453.0,28.6711,28.6806,28.424,28.5571,103453.0
2018-11-02 15:30:00,30.04,30.3,29.99,30.16,190709.0,28.5571,28.8042,28.5095,28.6711,190709.0
2018-11-05 09:30:00,30.48,30.84,30.26,30.42,72306.0,28.9753,29.3176,28.7662,28.9183,72306.0
2018-11-05 10:00:00,30.37,30.45,29.96,30.41,84420.0,28.8708,28.9468,28.481,28.9088,84420.0
2018-11-05 10:30:00,30.43,30.79,30.24,30.76,66878.0,28.9278,29.27,28.7472,29.2415,66878.0
2018-11-05 11:00:00,30.8,30.8,30.35,30.4,62980.0,29.2795,29.2795,28.8518,28.8993,62980.0
2018-11-05 11:30:00,30.38,30.61,30.34,30.6,59689.0,28.8803,29.0989,28.8422,29.0894,59689.0
2018-11-05 12:00:00,30.61,30.79,30.48,30.63,49911.0,29.0989,29.27,28.9753,29.1179,49911.0
2018-11-05 12:30:00,30.62,30.84,30.56,30.78,71269.0,29.1084,29.3176,29.0514,29.2605,71269.0
2018-11-05 13:00:00,30.8,30.9,30.68,30.75,90647.0,29.2795,29.3746,29.1655,29.232,90647.0
2018-11-05 13:30:00,30.75,30.87,30.63,30.84,84854.0,29.232,29.3461,29.1179,29.3176,84854.0
2018-11-05 14:00:00,30.86,31.12,30.68,31.02,103489.0,29.3366,29.5837,29.1655,29.4887,103489.0
2018-11-05 14:30:00,31.02,31.05,30.79,30.96,105958.0,29.4887,29.5172,29.27,29.4316,105958.0
2018-11-05 15:00:00,30.94,31.03,30.75,30.84,142335.0,29.4126,29.4982,29.232,29.3176,142335.0
2018-11-05 15:30:00,30.84,31.18,30.57,31.04,424458.0,29.3176,29.6408,29.0609,29.5077,424458.0
2018-11-06 09:30:00,28.8,29.39,27.75,29.33,1027331.0,27.3783,27.9391,26.3801,27.8821,1027331.0
2018-11-06 10:00:00,29.31,29.56,28.82,29.4,377591.0,27.8631,28.1008,27.3973,27.9486,377591.0
2018-11-06 10:30:00,29.36,29.72,29.03,29.52,272714.0,27.9106,28.2529,27.5969,28.0627,272714.0
2018-11-06 11:00:00,29.53,29.64,29.12,29.5,188889.0,28.0722,28.1768,27.6825,28.0437,188889.0
2018-11-06 11:30:00,29.49,29.55,29.27,29.28,117179.0,28.0342,28.0912,27.8251,27.8346,117179.0
2018-11-06 12:00:00,29.3,29.85,29.19,29.55,152027.0,27.8536,28.3764,27.749,28.0912,152027.0
2018-11-06 12:30:00,29.55,29.56,29.09,29.15,124991.0,28.0912,28.1008,27.654,27.711,124991.0
2018-11-06 13:00:00,29.15,29.16,28.73,28.73,159645.0,27.711,27.7205,27.3117,27.3117,159645.0
2018-11-06 13:30:00,28.73,29.52,28.7,29.49,147967.0,27.3117,28.0627,27.2832,28.0342,147967.0
2018-11-06 14:00:00,29.49,29.56,29.07,29.08,145032.0,28.0342,28.1008,27.6349,27.6444,145032.0
2018-11-06 14:30:00,29.08,29.76,29.07,29.55,230551.0,27.6444,28.2909,27.6349,28.0912,230551.0
2018-11-06 15:00:00,29.55,29.72,29.44,29.48,223293.0,28.0912,28.2529,27.9867,28.0247,223293.0
2018-11-06 15:30:00,29.5,29.67,29.41,29.52,490793.0,28.0437,28.2053,27.9582,28.0627,490793.0
2018-11-07 09:30:00,29.9,31.45,29.62,31.45,351585.0,28.424,29.8975,28.1578,29.8975,351585.0
2018-11-07 10:00:00,31.5,31.57,30.87,31.48,307972.0,29.945,30.0115,29.3461,29.926,307972.0
2018-11-07 10:30:00,31.51,31.94,31.36,31.87,297430.0,29.9545,30.3633,29.8119,30.2967,297430.0
2018-11-07 11:00:00,31.87,31.94,31.63,31.82,191994.0,30.2967,30.3633,30.0686,30.2492,191994.0
2018-11-07 11:30:00,31.83,32.28,31.69,32.25,279083.0,30.2587,30.6865,30.1256,30.658,279083.0
2018-11-07 12:00:00,32.25,32.48,32.09,32.4,158741.0,30.658,30.8766,30.5059,30.8006,158741.0
2018-11-07 12:30:00,32.38,32.45,32.2,32.41,211876.0,30.7815,30.8481,30.6104,30.8101,211876.0
2018-11-07 13:00:00,32.41,32.76,32.28,32.3,282041.0,30.8101,31.1428,30.6865,30.7055,282041.0
2018-11-07 13:30:00,32.31,32.63,32.24,32.63,101041.0,30.715,31.0192,30.6485,31.0192,101041.0
2018-11-07 14:00:00,32.62,32.72,32.45,32.69,85964.0,31.0097,31.1048,30.8481,31.0762,85964.0
2018-11-07 14:30:00,32.7,33.05,32.67,33.05,124564.0,31.0857,31.4185,31.0572,31.4185,124564.0
2018-11-07 15:00:00,33.05,33.31,32.98,33.09,228233.0,31.4185,31.6656,31.3519,31.4565,228233.0
2018-11-07 15:30:00,33.08,33.11,32.55,32.66,652053.0,31.447,31.4755,30.9431,31.0477,652053.0
2018-11-08 09:30:00,32.65,33.24,32.19,32.26,102043.0,31.0382,31.5991,30.6009,30.6675,102043.0
2018-11-08 10:00:00,32.26,32.34,31.77,32.01,182948.0,30.6675,30.7435,30.2017,30.4298,182948.0
2018-11-08 10:30:00,32.02,32.87,32.02,32.82,69785.0,30.4393,31.2474,30.4393,31.1998,69785.0
2018-11-08 11:00:00,32.88,33.08,32.77,33.06,76745.0,31.2569,31.447,31.1523,31.428,76745.0
2018-11-08 11:30:00,33.07,33.16,32.63,32.7,177512.0,31.4375,31.523,31.0192,31.0857,177512.0
2018-11-08 12:00:00,32.71,33.08,32.66,32.75,63506.0,31.0952,31.447,31.0477,31.1333,63506.0
2018-11-08 12:30:00,32.75,32.76,32.22,32.22,50952.0,31.1333,31.1428,30.6294,30.6294,50952.0
2018-11-08 13:00:00,32.21,32.56,32.1,32.14,108852.0,30.6199,30.9527,30.5154,30.5534,108852.0
2018-11-08 13:30:00,32.12,32.6,32.1,32.6,129772.0,30.5344,30.9907,30.5154,30.9907,129772.0
2018-11-08 14:00:00,32.57,32.71,32.28,32.28,62418.0,30.9622,31.0952,30.6865,30.6865,62418.0
2018-11-08 14:30:00,32.26,32.37,32.09,32.13,51243.0,30.6675,30.772,30.5059,30.5439,51243.0
2018-11-08 15:00:00,32.14,32.3,32.05,32.2,82293.0,30.5534,30.7055,30.4678,30.6104,82293.0
2018-11-08 15:30:00,32.18,32.35,32.07,32.27,267814.0,30.5914,30.753,30.4868,30.677,267814.0
2018-11-09 09:30:00,33.13,33.3,32.14,32.41,217961.0,31.4945,31.6561,30.5534,30.8101,217961.0
2018-11-09 10:00:00,32.41,32.51,31.61,32.1,156458.0,30.8101,30.9051,30.0496,30.5154,156458.0
2018-11-09 10:30:00,32.1,32.42,31.8,31.84,113332.0,30.5154,30.8196,30.2302,30.2682,113332.0
2018-11-09 11:00:00,31.91,32.33,31.74,32.16,54151.0,30.3347,30.734,30.1731,30.5724,54151.0
2018-11-09 11:30:00,32.14,32.3,32.01,32.16,54601.0,30.5534,30.7055,30.4298,30.5724,54601.0
2018-11-09 12:00:00,32.16,32.43,32.08,32.35,68678.0,30.5724,30.8291,30.4963,30.753,68678.0
2018-11-09 12:30:00,32.37,32.51,32.22,32.26,29665.0,30.772,30.9051,30.6294,30.6675,29665.0
2018-11-09 13:00:00,32.27,32.27,32.13,32.2,32159.0,30.677,30.677,30.5439,30.6104,32159.0
2018-11-09 13:30:00,32.18,32.34,32.13,32.3,29289.0,30.5914,30.7435,30.5439,30.7055,29289.0
2018-11-09 14:00:00,32.27,32.35,31.74,31.77,108544.0,30.677,30.753,30.1731,30.2017,108544.0
2018-11-09 14:30:00,31.76,32.12,31.72,32.11,83976.0,30.1921,30.5344,30.1541,30.5249,83976.0
2018-11-09 15:00:00,32.06,32.23,31.9,32.19,66343.0,30.4773,30.6389,30.3252,30.6009,66343.0
2018-11-09 15:30:00,32.22,32.37,32.02,32.22,205418.0,30.6294,30.772,30.4393,30.6294,205418.0
2018-11-12 09:30:00,31.94,32.27,31.7,32.03,61103.0,30.3633,30.677,30.1351,30.4488,61103.0
2018-11-12 10:00:00,32.0,32.07,31.67,31.97,64722.0,30.4203,30.4868,30.1066,30.3918,64722.0
2018-11-12 10:30:00,31.91,31.91,31.33,31.51,68385.0,30.3347,30.3347,29.7834,29.9545,68385.0
2018-11-12 11:00:00,31.54,31.64,31.19,31.21,72117.0,29.983,30.0781,29.6503,29.6693,72117.0
2018-11-12 11:30:00,31.23,31.4,31.0,31.36,86942.0,29.6883,29.8499,29.4697,29.8119,86942.0
2018-11-12 12:00:00,31.38,31.55,31.22,31.31,58935.0,29.8309,29.9925,29.6788,29.7644,58935.0
2018-11-12 12:30:00,31.35,31.49,31.24,31.38,32855.0,29.8024,29.9355,29.6978,29.8309,32855.0
2018-11-12 13:00:00,31.37,31.5,31.25,31.33,31611.0,29.8214,29.945,29.7073,29.7834,31611.0
2018-11-12 13:30:00,31.32,31.68,31.28,31.64,47245.0,29.7739,30.1161,29.7358,30.0781,47245.0
2018-11-12 14:00:00,31.65,31.87,31.61,31.68,34570.0,30.0876,30.2967,30.0496,30.1161,34570.0
2018-11-12 14:30:00,31.69,32.0,31.68,31.78,55711.0,30.1256,30.4203,30.1161,30.2112,55711.0
2018-11-12 15:00:00,31.76,31.88,31.71,31.78,43282.0,30.1921,30.3062,30.1446,30.2112,43282.0
2018-11-12 15:30:00,31.78,31.78,31.29,31.41,211544.0,30.2112,30.2112,29.7453,29.8594,211544.0
2018-11-13 09:30:00,31.51,32.15,31.49,31.71,47728.0,29.9545,30.5629,29.9355,30.1446,47728.0
2018-11-13 10:00:00,31.71,31.8,31.1,31.2,60024.0,30.1446,30.2302,29.5647,29.6598,60024.0
2018-11-13 10:30:00,31.13,31.55,31.13,31.45,37338.0,29.5932,29.9925,29.5932,29.8975,37338.0
2018-11-13 11:00:00,31.42,31.84,31.41,31.67,54155.0,29.8689,30.2682,29.8594,30.1066,54155.0
2018-11-13 11:30:00,31.67,31.75,31.4,31.56,52520.0,30.1066,30.1826,29.8499,30.002,52520.0
2018-11-13 12:00:00,31.59,31.7,31.4,31.49,37378.0,30.0305,30.1351,29.8499,29.9355,37378.0
2018-11-13 12:30:00,31.49,31.55,31.18,31.53,99465.0,29.9355,29.9925,29.6408,29.9735,99465.0
2018-11-13 13:00:00,31.56,31.6,31.36,31.53,30711.0,30.002,30.04,29.8119,29.9735,30711.0
2018-11-13 13:30:00,31.56,31.7,31.41,31.62,87858.0,30.002,30.1351,29.8594,30.0591,87858.0
2018-11-13 14:00:00,31.6,31.63,31.2,31.29,24700.0,30.04,30.0686,29.6598,29.7453,24700.0
2018-11-13 14:30:00,31.3,31.37,31.1,31.24,26440.0,29.7549,29.8214,29.5647,29.6978,26440.0
2018-11-13 15:00:00,31.25,31.36,31.18,31.24,38881.0,29.7073,29.8119,29.6408,29.6978,38881.0
2018-11-13 15:30:00,31.21,31.26,30.98,31.21,205550.0,29.6693,29.7168,29.4507,29.6693,205550.0
2018-11-14 09:30:00,31.65,32.26,31.4,32.07,97081.0,30.0876,30.6675,29.8499,30.4868,97081.0
2018-11-14 10:00:00,32.2,32.3,31.8,31.92,45921.0,30.6104,30.7055,30.2302,30.3442,45921.0
2018-11-14 10:30:00,31.95,32.03,31.42,31.66,60180.0,30.3728,30.4488,29.8689,30.0971,60180.0
2018-11-14 11:00:00,31.65,31.81,31.55,31.74,68992.0,30.0876,30.2397,29.9925,30.1731,68992.0
2018-11-14 11:30:00,31.75,31.78,31.48,31.63,68444.0,30.1826,30.2112,29.926,30.0686,68444.0
2018-11-14 12:00:00,31.64,31.66,31.37,31.51,31794.0,30.0781,30.0971,29.8214,29.9545,31794.0
2018-11-14 12:30:00,31.53,31.59,31.24,31.25,56700.0,29.9735,30.0305,29.6978,29.7073,56700.0
2018-11-14 13:00:00,31.25,31.34,31.0,31.18,78393.0,29.7073,29.7929,29.4697,29.6408,78393.0
2018-11-14 13:30:00,31.18,31.22,30.59,30.85,81135.0,29.6408,29.6788,29.0799,29.3271,81135.0
2018-11-14 14:00:00,30.87,31.2,30.72,30.89,84796.0,29.3461,29.6598,29.2035,29.3651,84796.0
2018-11-14 14:30:00,30.9,31.26,30.82,31.26,67310.0,29.3746,29.7168,29.2986,29.7168,67310.0
2018-11-14 15:00:00,31.23,31.46,31.18,31.29,122510.0,29.6883,29.907,29.6408,29.7453,122510.0
2018-11-14 15:30:00,31.27,31.34,31.03,31.15,286129.0,29.7263,29.7929,29.4982,29.6123,286129.0
2018-11-15 09:30:00,30.87,31.83,30.52,30.66,68174.0,29.3461,30.2587,29.0134,29.1464,68174.0
2018-11-15 10:00:00,30.66,30.73,30.26,30.46,63698.0,29.1464,29.213,28.7662,28.9563,63698.0
2018-11-15 10:30:00,30.47,30.47,29.98,30.05,116437.0,28.9658,28.9658,28.5,28.5666,116437.0
2018-11-15 11:00:00,30.07,30.66,29.89,30.64,73465.0,28.5856,29.1464,28.4145,29.1274,73465.0
2018-11-15 11:30:00,30.65,31.17,30.62,31.17,72730.0,29.1369,29.6313,29.1084,29.6313,72730.0
2018-11-15 12:00:00,31.17,31.32,30.81,30.99,48782.0,29.6313,29.7739,29.289,29.4602,48782.0
2018-11-15 12:30:00,31.0,31.01,30.5,30.58,37973.0,29.4697,29.4792,28.9943,29.0704,37973.0
2018-11-15 13:00:00,30.58,31.27,30.5,31.24,55155.0,29.0704,29.7263,28.9943,29.6978,55155.0
2018-11-15 13:30:00,31.26,31.37,31.11,31.31,79969.0,29.7168,29.8214,29.5742,29.7644,79969.0
2018-11-15 14:00:00,31.32,31.35,31.13,31.28,108385.0,29.7739,29.8024,29.5932,29.7358,108385.0
2018-11-15 14:30:00,31.27,31.33,31.06,31.19,111268.0,29.7263,29.7834,29.5267,29.6503,111268.0
2018-11-15 15:00:00,31.19,31.19,30.82,31.05,85890.0,29.6503,29.6503,29.2986,29.5172,85890.0
2018-11-15 15:30:00,31.05,31.19,30.9,31.03,238723.0,29.5172,29.6503,29.3746,29.4982,238723.0
2018-11-16 09:30:00,30.73,31.35,30.22,30.26,101717.0,29.213,29.8024,28.7282,28.7662,101717.0
2018-11-16 10:00:00,30.27,30.33,29.83,30.27,175033.0,28.7757,28.8327,28.3574,28.7757,175033.0
2018-11-16 10:30:00,30.26,30.55,30.2,30.46,56037.0,28.7662,29.0419,28.7092,28.9563,56037.0
2018-11-16 11:00:00,30.43,30.46,29.84,29.88,57355.0,28.9278,28.9563,28.3669,28.405,57355.0
2018-11-16 11:30:00,29.91,30.01,29.66,29.93,74509.0,28.4335,28.5285,28.1958,28.4525,74509.0
2018-11-16 12:00:00,29.92,30.11,29.82,30.0,102329.0,28.443,28.6236,28.3479,28.519,102329.0
2018-11-16 12:30:00,30.0,30.17,29.91,30.02,80953.0,28.519,28.6806,28.4335,28.538,80953.0
2018-11-16 13:00:00,30.04,30.06,29.85,29.95,50081.0,28.5571,28.5761,28.3764,28.4715,50081.0
2018-11-16 13:30:00,29.95,30.07,29.84,30.01,41447.0,28.4715,28.5856,28.3669,28.5285,41447.0
2018-11-16 14:00:00,30.02,30.09,29.91,30.08,88474.0,28.538,28.6046,28.4335,28.5951,88474.0
2018-11-16 14:30:00,30.08,30.11,29.96,30.0,74449.0,28.5951,28.6236,28.481,28.519,74449.0
2018-11-16 15:00:00,30.01,30.06,29.95,29.95,108014.0,28.5285,28.5761,28.4715,28.4715,108014.0
2018-11-16 15:30:00,29.95,30.03,29.88,29.98,301976.0,28.4715,28.5475,28.405,28.5,301976.0
2018-11-19 09:30:00,29.72,30.06,29.37,29.55,108657.0,28.2529,28.5761,27.9201,28.0912,108657.0
2018-11-19 10:00:00,29.54,29.57,29.12,29.15,68060.0,28.0817,28.1103,27.6825,27.711,68060.0
2018-11-19 10:30:00,29.11,29.72,29.05,29.72,60103.0,27.673,28.2529,27.6159,28.2529,60103.0
2018-11-19 11:00:00,29.72,29.86,29.53,29.56,56499.0,28.2529,28.3859,28.0722,28.1008,56499.0
2018-11-19 11:30:00,29.55,29.63,29.03,29.21,81877.0,28.0912,28.1673,27.5969,27.768,81877.0
2018-11-19 12:00:00,29.23,29.35,29.13,29.28,51822.0,27.787,27.9011,27.692,27.8346,51822.0
2018-11-19 12:30:00,29.29,29.45,29.16,29.33,68268.0,27.8441,27.9962,27.7205,27.8821,68268.0
2018-11-19 13:00:00,29.34,29.35,29.05,29.05,65665.0,27.8916,27.9011,27.6159,27.6159,65665.0
2018-11-19 13:30:00,29.06,29.1,28.91,28.96,73007.0,27.6254,27.6635,27.4828,27.5304,73007.0
2018-11-19 14:00:00,28.95,28.95,28.74,28.81,119334.0,27.5209,27.5209,27.3212,27.3878,119334.0
2018-11-19 14:30:00,28.81,28.94,28.74,28.84,82532.0,27.3878,27.5114,27.3212,27.4163,82532.0
2018-11-19 15:00:00,28.83,28.85,28.71,28.79,158561.0,27.4068,27.4258,27.2927,27.3688,158561.0
2018-11-19 15:30:00,28.79,28.82,28.42,28.47,400421.0,27.3688,27.3973,27.017,27.0646,400421.0
2018-11-20 09:30:00,28.28,28.38,27.6,27.76,206109.0,26.8839,26.979,26.2375,26.3896,206109.0
2018-11-20 10:00:00,27.8,28.02,27.32,27.52,114673.0,26.4276,26.6368,25.9713,26.1615,114673.0
2018-11-20 10:30:00,27.52,28.45,27.49,28.32,83424.0,26.1615,27.0455,26.1329,26.922,83424.0
2018-11-20 11:00:00,28.34,28.34,27.44,27.45,47752.0,26.941,26.941,26.0854,26.0949,47752.0
2018-11-20 11:30:00,27.47,27.88,27.36,27.64,71085.0,26.1139,26.5037,26.0094,26.2755,71085.0
2018-11-20 12:00:00,27.68,27.78,27.32,27.47,84964.0,26.3136,26.4086,25.9713,26.1139,84964.0
2018-11-20 12:30:00,27.53,27.56,27.22,27.51,57948.0,26.171,26.1995,25.8763,26.152,57948.0
2018-11-20 13:00:00,27.49,27.6,27.38,27.55,100934.0,26.1329,26.2375,26.0284,26.19,100934.0
2018-11-20 13:30:00,27.52,27.57,27.2,27.22,63772.0,26.1615,26.209,25.8573,25.8763,63772.0
2018-11-20 14:00:00,27.19,27.48,27.06,27.28,111110.0,25.8477,26.1234,25.7242,25.9333,111110.0
2018-11-20 14:30:00,27.29,27.47,27.05,27.09,54030.0,25.9428,26.1139,25.7147,25.7527,54030.0
2018-11-20 15:00:00,27.12,27.29,27.0,27.24,65488.0,25.7812,25.9428,25.6671,25.8953,65488.0
2018-11-20 15:30:00,27.23,27.29,26.99,27.03,438048.0,25.8858,25.9428,25.6576,25.6956,438048.0
2018-11-21 09:30:00,27.17,27.89,27.08,27.8,95575.0,25.8287,26.5132,25.7432,26.4276,95575.0
2018-11-21 10:00:00,27.84,28.0,27.54,28.0,83049.0,26.4657,26.6178,26.1805,26.6178,83049.0
2018-11-21 10:30:00,27.99,28.22,27.8,28.12,116203.0,26.6083,26.8269,26.4276,26.7318,116203.0
2018-11-21 11:00:00,28.11,28.33,28.03,28.26,49447.0,26.7223,26.9315,26.6463,26.8649,49447.0
2018-11-21 11:30:00,28.26,28.51,28.19,28.2,77289.0,26.8649,27.1026,26.7984,26.8079,77289.0
2018-11-21 12:00:00,28.2,28.26,27.99,28.14,35175.0,26.8079,26.8649,26.6083,26.7509,35175.0
2018-11-21 12:30:00,28.13,28.24,28.1,28.15,54618.0,26.7413,26.8459,26.7128,26.7604,54618.0
2018-11-21 13:00:00,28.12,28.16,27.83,27.92,50051.0,26.7318,26.7699,26.4562,26.5417,50051.0
2018-11-21 13:30:00,27.92,27.92,27.69,27.81,72678.0,26.5417,26.5417,26.3231,26.4371,72678.0
2018-11-21 14:00:00,27.81,27.94,27.81,27.93,30438.0,26.4371,26.5607,26.4371,26.5512,30438.0
2018-11-21 14:30:00,27.93,27.96,27.8,27.92,32166.0,26.5512,26.5797,26.4276,26.5417,32166.0
2018-11-21 15:00:00,27.93,28.02,27.87,27.98,48716.0,26.5512,26.6368,26.4942,26.5987,48716.0
2018-11-21 15:30:00,27.98,28.08,27.85,28.04,200058.0,26.5987,26.6938,26.4752,26.6558,200058.0
2018-11-23 09:30:00,27.9,28.78,27.89,28.67,54440.0,26.5227,27.3593,26.5132,27.2547,54440.0
2018-11-23 10:00:00,28.64,28.96,28.62,28.62,67794.0,27.2262,27.5304,27.2072,27.2072,67794.0
2018-11-23 10:30:00,28.6,29.0,28.57,28.77,66652.0,27.1881,27.5684,27.1596,27.3498,66652.0
2018-11-23 11:00:00,28.77,28.99,28.66,28.85,41714.0,27.3498,27.5589,27.2452,27.4258,41714.0
2018-11-23 11:30:00,28.87,28.98,28.71,28.73,39950.0,27.4448,27.5494,27.2927,27.3117,39950.0
2018-11-23 12:00:00,28.75,28.75,28.35,28.39,73473.0,27.3307,27.3307,26.9505,26.9885,73473.0
2018-11-23 12:30:00,28.4,28.46,28.0,28.07,150115.0,26.998,27.0551,26.6178,26.6843,150115.0
2018-11-26 09:30:00,28.61,29.34,28.5,29.24,88965.0,27.1976,27.8916,27.0931,27.7965,88965.0
2018-11-26 10:00:00,29.23,29.25,29.08,29.21,69558.0,27.787,27.8061,27.6444,27.768,69558.0
2018-11-26 10:30:00,29.23,29.58,29.19,29.54,317674.0,27.787,28.1198,27.749,28.0817,317674.0
2018-11-26 11:00:00,29.54,30.06,29.43,29.88,216717.0,28.0817,28.5761,27.9772,28.405,216717.0
2018-11-26 11:30:00,29.88,29.88,29.46,29.59,67996.0,28.405,28.405,28.0057,28.1293,67996.0
2018-11-26 12:00:00,29.6,29.82,29.55,29.68,89270.0,28.1388,28.3479,28.0912,28.2148,89270.0
2018-11-26 12:30:00,29.67,29.72,29.5,29.71,39163.0,28.2053,28.2529,28.0437,28.2433,39163.0
2018-11-26 13:00:00,29.7,29.77,29.62,29.64,60058.0,28.2338,28.3004,28.1578,28.1768,60058.0
2018-11-26 13:30:00,29.66,30.02,29.64,30.01,46996.0,28.1958,28.538,28.1768,28.5285,46996.0
2018-11-26 14:00:00,30.02,30.23,29.95,30.19,62931.0,28.538,28.7377,28.4715,28.6997,62931.0
2018-11-26 14:30:00,30.19,30.26,29.95,29.95,74025.0,28.6997,28.7662,28.4715,28.4715,74025.0
2018-11-26 15:00:00,29.96,30.0,29.76,29.81,117363.0,28.481,28.519,28.2909,28.3384,117363.0
2018-11-26 15:30:00,29.82,29.83,29.65,29.66,414411.0,28.3479,28.3574,28.1863,28.1958,414411.0
2018-11-27 09:30:00,29.66,30.01,29.28,29.8,87971.0,28.1958,28.5285,27.8346,28.3289,87971.0
2018-11-27 10:00:00,29.82,29.85,29.58,29.66,50571.0,28.3479,28.3764,28.1198,28.1958,50571.0
2018-11-27 10:30:00,29.72,30.08,29.53,30.0,59003.0,28.2529,28.5951,28.0722,28.519,59003.0
2018-11-27 11:00:00,29.99,30.03,29.79,29.9,79594.0,28.5095,28.5475,28.3194,28.424,79594.0
2018-11-27 11:30:00,29.9,30.12,29.81,29.92,69546.0,28.424,28.6331,28.3384,28.443,69546.0
2018-11-27 12:00:00,29.92,29.94,29.62,29.62,49146.0,28.443,28.462,28.1578,28.1578,49146.0
2018-11-27 12:30:00,29.6,29.77,29.48,29.58,51498.0,28.1388,28.3004,28.0247,28.1198,51498.0
2018-11-27 13:00:00,29.58,29.67,29.45,29.62,38365.0,28.1198,28.2053,27.9962,28.1578,38365.0
2018-11-27 13:30:00,29.65,29.73,29.5,29.73,37197.0,28.1863,28.2624,28.0437,28.2624,37197.0
2018-11-27 14:00:00,29.76,29.88,29.68,29.73,21854.0,28.2909,28.405,28.2148,28.2624,21854.0
2018-11-27 14:30:00,29.74,29.75,29.65,29.65,31809.0,28.2719,28.2814,28.1863,28.1863,31809.0
2018-11-27 15:00:00,29.64,29.71,29.59,29.71,58960.0,28.1768,28.2433,28.1293,28.2433,58960.0
2018-11-27 15:30:00,29.71,29.88,29.58,29.59,289560.0,28.2433,28.405,28.1198,28.1293,289560.0
2018-11-28 09:30:00,29.63,30.24,29.18,29.54,107027.0,28.1673,28.7472,27.7395,28.0817,107027.0
2018-11-28 10:00:00,29.53,29.65,29.19,29.2,85051.0,28.0722,28.1863,27.749,27.7585,85051.0
2018-11-28 10:30:00,29.2,29.31,28.98,29.18,161409.0,27.7585,27.8631,27.5494,27.7395,161409.0
2018-11-28 11:00:00,29.19,30.0,29.17,29.99,133236.0,27.749,28.519,27.73,28.5095,133236.0
2018-11-28 11:30:00,29.97,30.49,29.9,30.1,182794.0,28.4905,28.9848,28.424,28.6141,182794.0
2018-11-28 12:00:00,30.05,30.52,30.05,30.25,110953.0,28.5666,29.0134,28.5666,28.7567,110953.0
2018-11-28 12:30:00,30.25,30.73,30.14,30.69,106087.0,28.7567,29.213,28.6521,29.175,106087.0
2018-11-28 13:00:00,30.69,30.77,30.55,30.74,78782.0,29.175,29.251,29.0419,29.2225,78782.0
2018-11-28 13:30:00,30.75,31.08,30.73,30.89,83103.0,29.232,29.5457,29.213,29.3651,83103.0
2018-11-28 14:00:00,30.91,31.13,30.84,30.85,103393.0,29.3841,29.5932,29.3176,29.3271,103393.0
2018-11-28 14:30:00,30.88,31.03,30.73,30.73,63636.0,29.3556,29.4982,29.213,29.213,63636.0
2018-11-28 15:00:00,30.72,30.75,30.59,30.72,118167.0,29.2035,29.232,29.0799,29.2035,118167.0
2018-11-28 15:30:00,30.72,31.03,30.65,30.95,309669.0,29.2035,29.4982,29.1369,29.4221,309669.0
2018-11-29 09:30:00,30.7,30.97,30.15,30.15,115027.0,29.1845,29.4411,28.6616,28.6616,115027.0
2018-11-29 10:00:00,30.1,30.16,29.82,30.03,68431.0,28.6141,28.6711,28.3479,28.5475,68431.0
2018-11-29 10:30:00,30.04,30.12,29.8,30.03,71063.0,28.5571,28.6331,28.3289,28.5475,71063.0
2018-11-29 11:00:00,30.05,30.21,29.95,30.03,76402.0,28.5666,28.7187,28.4715,28.5475,76402.0
2018-11-29 11:30:00,30.03,30.09,29.87,29.96,52160.0,28.5475,28.6046,28.3954,28.481,52160.0
2018-11-29 12:00:00,29.94,29.96,29.81,29.89,30002.0,28.462,28.481,28.3384,28.4145,30002.0
2018-11-29 12:30:00,29.9,29.94,29.74,29.74,58133.0,28.424,28.462,28.2719,28.2719,58133.0
2018-11-29 13:00:00,29.73,29.75,29.42,29.43,73979.0,28.2624,28.2814,27.9677,27.9772,73979.0
2018-11-29 13:30:00,29.44,29.55,29.41,29.41,61178.0,27.9867,28.0912,27.9582,27.9582,61178.0
2018-11-29 14:00:00,29.41,29.46,29.3,29.36,57668.0,27.9582,28.0057,27.8536,27.9106,57668.0
2018-11-29 14:30:00,29.37,29.44,29.19,29.21,126412.0,27.9201,27.9867,27.749,27.768,126412.0
2018-11-29 15:00:00,29.2,29.36,29.02,29.34,147615.0,27.7585,27.9106,27.5874,27.8916,147615.0
2018-11-29 15:30:00,29.34,29.34,29.02,29.09,253306.0,27.8916,27.8916,27.5874,27.654,253306.0
2018-11-30 09:30:00,28.76,29.16,28.56,28.84,78550.0,27.3402,27.7205,27.1501,27.4163,78550.0
2018-11-30 10:00:00,28.9,29.26,28.7,29.0,83463.0,27.4733,27.8156,27.2832,27.5684,83463.0
2018-11-30 10:30:00,29.0,29.15,28.83,28.92,46492.0,27.5684,27.711,27.4068,27.4923,46492.0
2018-11-30 11:00:00,28.93,29.04,28.8,28.91,44739.0,27.5019,27.6064,27.3783,27.4828,44739.0
2018-11-30 11:30:00,28.9,29.29,28.84,29.27,47118.0,27.4733,27.8441,27.4163,27.8251,47118.0
2018-11-30 12:00:00,29.24,29.25,28.91,28.92,43880.0,27.7965,27.8061,27.4828,27.4923,43880.0
2018-11-30 12:30:00,28.93,29.01,28.91,28.95,34641.0,27.5019,27.5779,27.4828,27.5209,34641.0
2018-11-30 13:00:00,28.96,29.15,28.89,29.15,50456.0,27.5304,27.711,27.4638,27.711,50456.0
2018-11-30 13:30:00,29.14,29.26,29.06,29.18,38855.0,27.7015,27.8156,27.6254,27.7395,38855.0
2018-11-30 14:00:00,29.19,29.19,29.01,29.06,73448.0,27.749,27.749,27.5779,27.6254,73448.0
2018-11-30 14:30:00,29.11,29.13,28.9,28.99,65784.0,27.673,27.692,27.4733,27.5589,65784.0
2018-11-30 15:00:00,28.99,29.03,28.94,28.98,74037.0,27.5589,27.5969,27.5114,27.5494,74037.0
2018-11-30 15:30:00,28.97,29.33,28.97,29.3,309433.0,27.5399,27.8821,27.5399,27.8536,309433.0
2018-12-03 09:30:00,29.77,30.2,29.7,29.77,67003.0,28.3004,28.7092,28.2338,28.3004,67003.0
2018-12-03 10:00:00,29.77,29.98,29.47,29.66,49563.0,28.3004,28.5,28.0152,28.1958,49563.0
2018-12-03 10:30:00,29.63,29.67,29.41,29.44,57197.0,28.1673,28.2053,27.9582,27.9867,57197.0
2018-12-03 11:00:00,29.44,29.57,29.3,29.5,47122.0,27.9867,28.1103,27.8536,28.0437,47122.0
2018-12-03 11:30:00,29.5,29.56,29.24,29.32,32819.0,28.0437,28.1008,27.7965,27.8726,32819.0
2018-12-03 12:00:00,29.33,29.7,29.33,29.66,34347.0,27.8821,28.2338,27.8821,28.1958,34347.0
2018-12-03 12:30:00,29.66,29.74,29.51,29.54,40028.0,28.1958,28.2719,28.0532,28.0817,40028.0
2018-12-03 13:00:00,29.53,29.84,29.53,29.82,34846.0,28.0722,28.3669,28.0722,28.3479,34846.0
2018-12-03 13:30:00,29.83,29.83,29.59,29.76,90998.0,28.3574,28.3574,28.1293,28.2909,90998.0
2018-12-03 14:00:00,29.77,29.98,29.68,29.96,119987.0,28.3004,28.5,28.2148,28.481,119987.0
2018-12-03 14:30:00,29.96,29.99,29.79,29.85,64449.0,28.481,28.5095,28.3194,28.3764,64449.0
2018-12-03 15:00:00,29.84,29.88,29.69,29.83,60653.0,28.3669,28.405,28.2243,28.3574,60653.0
2018-12-03 15:30:00,29.83,29.87,29.6,29.63,203761.0,28.3574,28.3954,28.1388,28.1673,203761.0
2018-12-04 09:30:00,29.63,29.73,28.96,29.21,66459.0,28.1673,28.2624,27.5304,27.768,66459.0
2018-12-04 10:00:00,29.19,29.22,28.98,29.18,63975.0,27.749,27.7775,27.5494,27.7395,63975.0
2018-12-04 10:30:00,29.16,29.28,29.01,29.04,93452.0,27.7205,27.8346,27.5779,27.6064,93452.0
2018-12-04 11:00:00,29.03,29.04,28.51,28.56,123529.0,27.5969,27.6064,27.1026,27.1501,123529.0
2018-12-04 11:30:00,28.56,28.65,28.41,28.54,61966.0,27.1501,27.2357,27.0075,27.1311,61966.0
2018-12-04 12:00:00,28.54,28.61,28.3,28.41,78764.0,27.1311,27.1976,26.903,27.0075,78764.0
2018-12-04 12:30:00,28.41,28.5,28.27,28.33,55225.0,27.0075,27.0931,26.8744,26.9315,55225.0
2018-12-04 13:00:00,28.3,28.37,27.69,27.82,96995.0,26.903,26.9695,26.3231,26.4466,96995.0
2018-12-04 13:30:00,27.81,28.17,27.53,28.05,82814.0,26.4371,26.7794,26.171,26.6653,82814.0
2018-12-04 14:00:00,28.04,28.26,27.97,28.01,66721.0,26.6558,26.8649,26.5892,26.6273,66721.0
2018-12-04 14:30:00,28.04,28.21,27.98,27.98,46423.0,26.6558,26.8174,26.5987,26.5987,46423.0
2018-12-04 15:00:00,27.96,27.96,27.83,27.87,105434.0,26.5797,26.5797,26.4562,26.4942,105434.0
2018-12-04 15:30:00,27.87,27.98,27.8,27.86,267761.0,26.4942,26.5987,26.4276,26.4847,267761.0
2018-12-06 09:30:00,27.34,27.63,27.03,27.25,93081.0,25.9903,26.266,25.6956,25.9048,93081.0
2018-12-06 10:00:00,27.29,28.15,27.29,27.83,85826.0,25.9428,26.7604,25.9428,26.4562,85826.0
2018-12-06 10:30:00,27.9,27.93,27.59,27.63,70346.0,26.5227,26.5512,26.228,26.266,70346.0
2018-12-06 11:00:00,27.65,27.7,27.22,27.27,52489.0,26.285,26.3326,25.8763,25.9238,52489.0
2018-12-06 11:30:00,27.25,27.81,27.25,27.68,66188.0,25.9048,26.4371,25.9048,26.3136,66188.0
2018-12-06 12:00:00,27.68,27.85,27.42,27.85,68987.0,26.3136,26.4752,26.0664,26.4752,68987.0
2018-12-06 12:30:00,27.86,27.94,27.59,27.81,47327.0,26.4847,26.5607,26.228,26.4371,47327.0
2018-12-06 13:00:00,27.79,27.79,27.46,27.56,32607.0,26.4181,26.4181,26.1044,26.1995,32607.0
2018-12-06 13:30:00,27.53,27.96,27.45,27.95,38981.0,26.171,26.5797,26.0949,26.5702,38981.0
2018-12-06 14:00:00,27.99,28.04,27.63,27.84,45025.0,26.6083,26.6558,26.266,26.4657,45025.0
2018-12-06 14:30:00,27.87,28.0,27.72,28.0,38356.0,26.4942,26.6178,26.3516,26.6178,38356.0
2018-12-06 15:00:00,28.02,28.11,27.85,28.08,52793.0,26.6368,26.7223,26.4752,26.6938,52793.0
2018-12-06 15:30:00,28.08,28.36,28.04,28.17,201614.0,26.6938,26.96,26.6558,26.7794,201614.0
2018-12-07 09:30:00,27.96,28.35,27.68,27.89,50881.0,26.5797,26.9505,26.3136,26.5132,50881.0
2018-12-07 10:00:00,27.9,27.93,27.54,27.63,41882.0,26.5227,26.5512,26.1805,26.266,41882.0
2018-12-07 10:30:00,27.65,27.86,27.58,27.78,47564.0,26.285,26.4847,26.2185,26.4086,47564.0
2018-12-07 11:00:00,27.8,27.83,27.1,27.21,60354.0,26.4276,26.4562,25.7622,25.8668,60354.0
2018-12-07 11:30:00,27.19,27.3,26.87,26.89,67684.0,25.8477,25.9523,25.5435,25.5626,67684.0
2018-12-07 12:00:00,26.95,26.96,26.67,26.77,73942.0,25.6196,25.6291,25.3534,25.4485,73942.0
2018-12-07 12:30:00,26.76,26.82,26.48,26.81,142131.0,25.439,25.496,25.1728,25.4865,142131.0
2018-12-07 13:00:00,26.79,26.91,26.4,26.59,83455.0,25.4675,25.5816,25.0967,25.2774,83455.0
2018-12-07 13:30:00,26.59,26.59,26.32,26.36,86001.0,25.2774,25.2774,25.0207,25.0587,86001.0
2018-12-07 14:00:00,26.37,26.41,26.12,26.16,63207.0,25.0682,25.1063,24.8306,24.8686,63207.0
2018-12-07 14:30:00,26.15,26.18,25.89,25.92,90995.0,24.8591,24.8876,24.6119,24.6404,90995.0
2018-12-07 15:00:00,25.9,26.19,25.88,26.15,251915.0,24.6214,24.8971,24.6024,24.8591,251915.0
2018-12-07 15:30:00,26.14,26.38,26.1,26.24,288011.0,24.8496,25.0777,24.8116,24.9446,288011.0
2018-12-10 09:30:00,26.23,26.5,25.81,26.13,114930.0,24.9351,25.1918,24.5359,24.8401,114930.0
2018-12-10 10:00:00,26.01,26.33,25.69,26.12,198006.0,24.726,25.0302,24.4218,24.8306,198006.0
2018-12-10 10:30:00,26.14,26.25,25.9,25.98,334798.0,24.8496,24.9542,24.6214,24.6975,334798.0
2018-12-10 11:00:00,26.0,26.45,25.89,26.45,133831.0,24.7165,25.1443,24.6119,25.1443,133831.0
2018-12-10 11:30:00,26.45,26.82,26.41,26.41,72389.0,25.1443,25.496,25.1063,25.1063,72389.0
2018-12-10 12:00:00,26.44,26.55,26.29,26.34,45276.0,25.1348,25.2393,24.9922,25.0397,45276.0
2018-12-10 12:30:00,26.36,26.91,26.36,26.79,50714.0,25.0587,25.5816,25.0587,25.4675,50714.0
2018-12-10 13:00:00,26.78,26.88,26.56,26.6,34687.0,25.458,25.5531,25.2488,25.2869,34687.0
2018-12-10 13:30:00,26.6,26.86,26.59,26.79,28015.0,25.2869,25.534,25.2774,25.4675,28015.0
2018-12-10 14:00:00,26.78,26.81,26.62,26.7,32534.0,25.458,25.4865,25.3059,25.3819,32534.0
2018-12-10 14:30:00,26.71,27.0,26.7,26.81,46936.0,25.3914,25.6671,25.3819,25.4865,46936.0
2018-12-10 15:00:00,26.79,26.83,26.61,26.8,68776.0,25.4675,25.5055,25.2964,25.477,68776.0
2018-12-10 15:30:00,26.81,27.0,26.8,26.82,117771.0,25.4865,25.6671,25.477,25.496,117771.0
2018-12-11 09:30:00,27.28,27.39,26.84,27.06,67788.0,25.9333,26.0379,25.515,25.7242,67788.0
2018-12-11 10:00:00,27.04,27.27,26.83,27.26,30156.0,25.7052,25.9238,25.5055,25.9143,30156.0
2018-12-11 10:30:00,27.27,27.3,26.72,26.83,35003.0,25.9238,25.9523,25.4009,25.5055,35003.0
2018-12-11 11:00:00,26.86,26.98,26.55,26.64,34484.0,25.534,25.6481,25.2393,25.3249,34484.0
2018-12-11 11:30:00,26.66,26.67,26.33,26.33,42156.0,25.3439,25.3534,25.0302,25.0302,42156.0
2018-12-11 12:00:00,26.33,26.34,26.08,26.12,44592.0,25.0302,25.0397,24.7925,24.8306,44592.0
2018-12-11 12:30:00,26.06,26.25,26.01,26.15,57520.0,24.7735,24.9542,24.726,24.8591,57520.0
2018-12-11 13:00:00,26.13,26.21,25.98,26.0,36235.0,24.8401,24.9161,24.6975,24.7165,36235.0
2018-12-11 13:30:00,25.97,26.06,25.76,25.85,38600.0,24.688,24.7735,24.4883,24.5739,38600.0
2018-12-11 14:00:00,25.85,26.11,25.67,26.11,45189.0,24.5739,24.8211,24.4028,24.8211,45189.0
2018-12-11 14:30:00,26.14,26.27,26.05,26.1,30201.0,24.8496,24.9732,24.764,24.8116,30201.0
2018-12-11 15:00:00,26.11,26.34,25.97,26.14,44256.0,24.8211,25.0397,24.688,24.8496,44256.0
2018-12-11 15:30:00,26.12,26.29,26.01,26.06,139167.0,24.8306,24.9922,24.726,24.7735,139167.0
2018-12-12 09:30:00,26.43,26.59,26.2,26.39,34358.0,25.1253,25.2774,24.9066,25.0872,34358.0
2018-12-12 10:00:00,26.35,26.55,26.14,26.47,41414.0,25.0492,25.2393,24.8496,25.1633,41414.0
2018-12-12 10:30:00,26.42,26.68,26.3,26.55,37514.0,25.1158,25.3629,25.0017,25.2393,37514.0
2018-12-12 11:00:00,26.52,26.65,26.27,26.27,66777.0,25.2108,25.3344,24.9732,24.9732,66777.0
2018-12-12 11:30:00,26.29,26.42,26.14,26.26,74014.0,24.9922,25.1158,24.8496,24.9637,74014.0
2018-12-12 12:00:00,26.34,26.35,26.22,26.31,18298.0,25.0397,25.0492,24.9256,25.0112,18298.0
2018-12-12 12:30:00,26.31,26.33,26.03,26.03,91691.0,25.0112,25.0302,24.745,24.745,91691.0
2018-12-12 13:00:00,26.04,26.19,25.98,26.17,58386.0,24.7545,24.8971,24.6975,24.8781,58386.0
2018-12-12 13:30:00,26.19,26.27,26.09,26.18,60441.0,24.8971,24.9732,24.8021,24.8876,60441.0
2018-12-12 14:00:00,26.21,26.24,25.98,26.02,75217.0,24.9161,24.9446,24.6975,24.7355,75217.0
2018-12-12 14:30:00,26.01,26.14,25.93,26.05,41388.0,24.726,24.8496,24.6499,24.764,41388.0
2018-12-12 15:00:00,26.04,26.07,25.86,25.89,61298.0,24.7545,24.783,24.5834,24.6119,61298.0
2018-12-12 15:30:00,25.91,25.99,25.65,25.69,220689.0,24.6309,24.707,24.3838,24.4218,220689.0
2018-12-13 09:30:00,25.92,26.2,25.69,26.0,149400.0,24.6404,24.9066,24.4218,24.7165,149400.0
2018-12-13 10:00:00,25.89,26.15,25.77,25.79,60331.0,24.6119,24.8591,24.4978,24.5169,60331.0
2018-12-13 10:30:00,25.81,25.94,25.54,25.66,49027.0,24.5359,24.6595,24.2792,24.3933,49027.0
2018-12-13 11:00:00,25.65,25.66,25.37,25.43,45918.0,24.3838,24.3933,24.1176,24.1746,45918.0
2018-12-13 11:30:00,25.41,25.76,25.38,25.53,71165.0,24.1556,24.4883,24.1271,24.2697,71165.0
2018-12-13 12:00:00,25.53,25.53,25.38,25.44,78634.0,24.2697,24.2697,24.1271,24.1841,78634.0
2018-12-13 12:30:00,25.47,25.6,25.45,25.56,38432.0,24.2127,24.3362,24.1936,24.2982,38432.0
2018-12-13 13:00:00,25.53,25.57,25.38,25.47,29420.0,24.2697,24.3077,24.1271,24.2127,29420.0
2018-12-13 13:30:00,25.49,25.62,25.45,25.5,35042.0,24.2317,24.3553,24.1936,24.2412,35042.0
2018-12-13 14:00:00,25.49,25.52,25.38,25.47,30406.0,24.2317,24.2602,24.1271,24.2127,30406.0
2018-12-13 14:30:00,25.48,25.48,25.29,25.41,32018.0,24.2222,24.2222,24.0415,24.1556,32018.0
2018-12-13 15:00:00,25.39,25.48,25.27,25.4,42425.0,24.1366,24.2222,24.0225,24.1461,42425.0
2018-12-13 15:30:00,25.41,25.54,25.3,25.49,229568.0,24.1556,24.2792,24.051,24.2317,229568.0
2018-12-14 09:30:00,25.05,25.71,25.0,25.31,103676.0,23.8134,24.4408,23.7659,24.0606,103676.0
2018-12-14 10:00:00,25.38,25.5,25.12,25.23,70217.0,24.1271,24.2412,23.8799,23.9845,70217.0
2018-12-14 10:30:00,25.24,25.34,25.04,25.04,45351.0,23.994,24.0891,23.8039,23.8039,45351.0
2018-12-14 11:00:00,25.04,25.25,25.03,25.2,55293.0,23.8039,24.0035,23.7944,23.956,55293.0
2018-12-14 11:30:00,25.2,25.28,24.75,24.94,117179.0,23.956,24.032,23.5282,23.7088,117179.0
2018-12-14 12:00:00,24.95,25.12,24.93,25.02,56251.0,23.7183,23.8799,23.6993,23.7849,56251.0
2018-12-14 12:30:00,25.05,25.1,24.78,24.84,34174.0,23.8134,23.8609,23.5567,23.6138,34174.0
2018-12-14 13:00:00,24.84,24.99,24.78,24.87,46455.0,23.6138,23.7564,23.5567,23.6423,46455.0
2018-12-14 13:30:00,24.85,25.0,24.76,24.85,60148.0,23.6233,23.7659,23.5377,23.6233,60148.0
2018-12-14 14:00:00,24.85,25.13,24.83,25.05,79434.0,23.6233,23.8894,23.6043,23.8134,79434.0
2018-12-14 14:30:00,25.06,25.1,24.92,25.01,91204.0,23.8229,23.8609,23.6898,23.7754,91204.0
2018-12-14 15:00:00,25.02,25.13,24.98,25.08,85613.0,23.7849,23.8894,23.7468,23.8419,85613.0
2018-12-14 15:30:00,25.08,25.1,24.92,25.02,232128.0,23.8419,23.8609,23.6898,23.7849,232128.0
2018-12-17 09:30:00,24.77,25.05,24.5,25.05,101293.0,23.5472,23.8134,23.2905,23.8134,101293.0
2018-12-17 10:00:00,25.06,25.52,24.99,25.35,91181.0,23.8229,24.2602,23.7564,24.0986,91181.0
2018-12-17 10:30:00,25.36,25.63,25.19,25.43,74801.0,24.1081,24.3648,23.9465,24.1746,74801.0
2018-12-17 11:00:00,25.45,25.95,25.45,25.69,176887.0,24.1936,24.669,24.1936,24.4218,176887.0
2018-12-17 11:30:00,25.7,25.96,25.51,25.93,89770.0,24.4313,24.6785,24.2507,24.6499,89770.0
2018-12-17 12:00:00,25.91,26.04,25.68,25.71,60603.0,24.6309,24.7545,24.4123,24.4408,60603.0
2018-12-17 12:30:00,25.7,25.71,25.3,25.33,53252.0,24.4313,24.4408,24.051,24.0796,53252.0
2018-12-17 13:00:00,25.34,25.53,25.28,25.48,38055.0,24.0891,24.2697,24.032,24.2222,38055.0
2018-12-17 13:30:00,25.49,25.58,25.37,25.46,44898.0,24.2317,24.3172,24.1176,24.2032,44898.0
2018-12-17 14:00:00,25.46,25.62,25.36,25.53,47150.0,24.2032,24.3553,24.1081,24.2697,47150.0
2018-12-17 14:30:00,25.53,25.68,25.33,25.47,44044.0,24.2697,24.4123,24.0796,24.2127,44044.0
2018-12-17 15:00:00,25.46,25.49,25.27,25.34,82565.0,24.2032,24.2317,24.0225,24.0891,82565.0
2018-12-17 15:30:00,25.35,25.36,24.99,25.22,224888.0,24.0986,24.1081,23.7564,23.975,224888.0
2018-12-18 09:30:00,25.65,25.93,25.22,25.71,80306.0,24.3838,24.6499,23.975,24.4408,80306.0
2018-12-18 10:00:00,25.7,25.7,25.25,25.51,68076.0,24.4313,24.4313,24.0035,24.2507,68076.0
2018-12-18 10:30:00,25.51,25.69,25.41,25.45,40466.0,24.2507,24.4218,24.1556,24.1936,40466.0
2018-12-18 11:00:00,25.45,25.54,25.21,25.35,46262.0,24.1936,24.2792,23.9655,24.0986,46262.0
2018-12-18 11:30:00,25.39,25.55,25.33,25.44,35550.0,24.1366,24.2887,24.0796,24.1841,35550.0
2018-12-18 12:00:00,25.48,25.69,25.47,25.57,30711.0,24.2222,24.4218,24.2127,24.3077,30711.0
2018-12-18 12:30:00,25.58,25.63,25.49,25.6,36237.0,24.3172,24.3648,24.2317,24.3362,36237.0
2018-12-18 13:00:00,25.61,25.63,25.47,25.5,30273.0,24.3457,24.3648,24.2127,24.2412,30273.0
2018-12-18 13:30:00,25.51,25.58,25.37,25.38,21442.0,24.2507,24.3172,24.1176,24.1271,21442.0
2018-12-18 14:00:00,25.42,25.56,25.41,25.47,38690.0,24.1651,24.2982,24.1556,24.2127,38690.0
2018-12-18 14:30:00,25.47,25.47,25.26,25.28,42332.0,24.2127,24.2127,24.013,24.032,42332.0
2018-12-18 15:00:00,25.29,25.45,25.24,25.27,77930.0,24.0415,24.1936,23.994,24.0225,77930.0
2018-12-18 15:30:00,25.27,25.51,25.27,25.33,214287.0,24.0225,24.2507,24.0225,24.0796,214287.0
2018-12-19 09:30:00,25.16,26.07,25.09,25.81,106173.0,23.918,24.783,23.8514,24.5359,106173.0
2018-12-19 10:00:00,25.76,26.01,25.76,25.85,41282.0,24.4883,24.726,24.4883,24.5739,41282.0
2018-12-19 10:30:00,25.86,25.92,25.65,25.74,64332.0,24.5834,24.6404,24.3838,24.4693,64332.0
2018-12-19 11:00:00,25.74,25.74,25.46,25.49,101693.0,24.4693,24.4693,24.2032,24.2317,101693.0
2018-12-19 11:30:00,25.48,25.67,25.41,25.63,31323.0,24.2222,24.4028,24.1556,24.3648,31323.0
2018-12-19 12:00:00,25.64,25.76,25.61,25.66,44032.0,24.3743,24.4883,24.3457,24.3933,44032.0
2018-12-19 12:30:00,25.65,25.71,25.45,25.45,44289.0,24.3838,24.4408,24.1936,24.1936,44289.0
2018-12-19 13:00:00,25.44,25.68,25.43,25.62,27004.0,24.1841,24.4123,24.1746,24.3553,27004.0
2018-12-19 13:30:00,25.64,25.67,25.5,25.67,76724.0,24.3743,24.4028,24.2412,24.4028,76724.0
2018-12-19 14:00:00,25.69,25.73,24.88,25.39,77845.0,24.4218,24.4598,23.6518,24.1366,77845.0
2018-12-19 14:30:00,25.44,25.51,24.57,24.7,57081.0,24.1841,24.2507,23.3571,23.4807,57081.0
2018-12-19 15:00:00,24.67,24.69,24.26,24.27,77170.0,23.4521,23.4712,23.0624,23.0719,77170.0
2018-12-19 15:30:00,24.28,24.72,24.26,24.69,400936.0,23.0814,23.4997,23.0624,23.4712,400936.0
2018-12-20 09:30:00,24.41,24.89,24.07,24.42,150350.0,23.205,23.6613,22.8818,23.2145,150350.0
2018-12-20 10:00:00,24.42,24.6,24.24,24.28,37463.0,23.2145,23.3856,23.0434,23.0814,37463.0
2018-12-20 10:30:00,24.27,24.54,24.08,24.26,78683.0,23.0719,23.3286,22.8913,23.0624,78683.0
2018-12-20 11:00:00,24.17,24.29,23.99,24.02,46429.0,22.9768,23.0909,22.8057,22.8342,46429.0
2018-12-20 11:30:00,24.02,24.45,24.02,24.25,76677.0,22.8342,23.243,22.8342,23.0529,76677.0
2018-12-20 12:00:00,24.24,24.45,24.17,24.38,54136.0,23.0434,23.243,22.9768,23.1765,54136.0
2018-12-20 12:30:00,24.38,24.42,24.16,24.31,33279.0,23.1765,23.2145,22.9673,23.1099,33279.0
2018-12-20 13:00:00,24.28,24.29,24.07,24.18,27289.0,23.0814,23.0909,22.8818,22.9863,27289.0
2018-12-20 13:30:00,24.17,24.19,24.0,24.01,49995.0,22.9768,22.9958,22.8152,22.8247,49995.0
2018-12-20 14:00:00,24.02,24.03,23.68,24.03,71434.0,22.8342,22.8437,22.511,22.8437,71434.0
2018-12-20 14:30:00,24.0,24.41,23.99,24.19,39109.0,22.8152,23.205,22.8057,22.9958,39109.0
2018-12-20 15:00:00,24.15,24.5,24.04,24.37,101289.0,22.9578,23.2905,22.8532,23.167,101289.0
2018-12-20 15:30:00,24.37,24.47,24.14,24.25,201578.0,23.167,23.262,22.9483,23.0529,201578.0
2018-12-21 09:30:00,24.0,24.15,23.4,23.58,358774.0,22.8152,22.9578,22.2448,22.416,358774.0
2018-12-21 10:00:00,23.6,23.98,23.35,23.76,75630.0,22.435,22.7962,22.1973,22.5871,75630.0
2018-12-21 10:30:00,23.75,23.82,23.51,23.55,44412.0,22.5776,22.6441,22.3494,22.3874,44412.0
2018-12-21 11:00:00,23.55,23.58,23.23,23.34,44062.0,22.3874,22.416,22.0832,22.1878,44062.0
2018-12-21 11:30:00,23.36,23.45,23.22,23.25,25319.0,22.2068,22.2924,22.0737,22.1022,25319.0
2018-12-21 12:00:00,23.25,23.25,22.89,22.89,51071.0,22.1022,22.1022,21.76,21.76,51071.0
2018-12-21 12:30:00,22.88,23.34,22.84,23.04,76911.0,21.7505,22.1878,21.7125,21.9026,76911.0
2018-12-21 13:00:00,23.03,23.26,22.94,23.24,32273.0,21.8931,22.1118,21.8076,22.0927,32273.0
2018-12-21 13:30:00,23.24,23.4,23.21,23.28,24703.0,22.0927,22.2448,22.0642,22.1308,24703.0
2018-12-21 14:00:00,23.26,23.32,23.11,23.14,25329.0,22.1118,22.1688,21.9692,21.9977,25329.0
2018-12-21 14:30:00,23.14,23.45,23.11,23.32,76419.0,21.9977,22.2924,21.9692,22.1688,76419.0
2018-12-21 15:00:00,23.33,23.36,22.95,22.96,51326.0,22.1783,22.2068,21.8171,21.8266,51326.0
2018-12-21 15:30:00,22.95,23.04,22.77,22.92,314661.0,21.8171,21.9026,21.6459,21.7885,314661.0
2018-12-24 09:30:00,22.66,22.84,22.13,22.31,97034.0,21.5414,21.7125,21.0375,21.2087,97034.0
2018-12-24 10:00:00,22.33,22.66,22.22,22.65,69238.0,21.2277,21.5414,21.1231,21.5319,69238.0
2018-12-24 10:30:00,22.65,22.89,22.58,22.78,31334.0,21.5319,21.76,21.4653,21.6555,31334.0
2018-12-24 11:00:00,22.76,22.98,22.74,22.9,66605.0,21.6364,21.8456,21.6174,21.7695,66605.0
2018-12-24 11:30:00,22.9,22.95,22.66,22.75,41384.0,21.7695,21.8171,21.5414,21.6269,41384.0
2018-12-24 12:00:00,22.76,22.9,22.65,22.82,49830.0,21.6364,21.7695,21.5319,21.6935,49830.0
2018-12-24 12:30:00,22.82,22.87,22.4,22.4,142373.0,21.6935,21.741,21.2942,21.2942,142373.0
2018-12-26 09:30:00,22.49,22.69,22.39,22.56,51528.0,21.3798,21.5699,21.2847,21.4463,51528.0
2018-12-26 10:00:00,22.5,22.59,22.11,22.37,96526.0,21.3893,21.4748,21.0185,21.2657,96526.0
2018-12-26 10:30:00,22.34,22.44,22.24,22.32,93037.0,21.2372,21.3322,21.1421,21.2182,93037.0
2018-12-26 11:00:00,22.32,22.58,22.29,22.55,90204.0,21.2182,21.4653,21.1896,21.4368,90204.0
2018-12-26 11:30:00,22.54,23.15,22.54,23.07,40889.0,21.4273,22.0072,21.4273,21.9311,40889.0
2018-12-26 12:00:00,23.12,23.25,23.01,23.18,54273.0,21.9787,22.1022,21.8741,22.0357,54273.0
2018-12-26 12:30:00,23.14,23.16,23.05,23.09,61794.0,21.9977,22.0167,21.9121,21.9501,61794.0
2018-12-26 13:00:00,23.09,23.13,22.97,23.06,44860.0,21.9501,21.9882,21.8361,21.9216,44860.0
2018-12-26 13:30:00,23.04,23.36,23.04,23.36,61078.0,21.9026,22.2068,21.9026,22.2068,61078.0
2018-12-26 14:00:00,23.36,23.5,23.28,23.5,40045.0,22.2068,22.3399,22.1308,22.3399,40045.0
2018-12-26 14:30:00,23.48,23.67,23.48,23.67,26025.0,22.3209,22.5015,22.3209,22.5015,26025.0
2018-12-26 15:00:00,23.66,23.83,23.56,23.82,38808.0,22.492,22.6536,22.3969,22.6441,38808.0
2018-12-26 15:30:00,23.84,24.1,23.77,24.03,235301.0,22.6631,22.9103,22.5966,22.8437,235301.0
2018-12-27 09:30:00,23.59,23.88,23.18,23.44,47824.0,22.4255,22.7011,22.0357,22.2829,47824.0
2018-12-27 10:00:00,23.44,23.47,23.17,23.23,85213.0,22.2829,22.3114,22.0262,22.0832,85213.0
2018-12-27 10:30:00,23.18,23.36,22.76,22.9,85522.0,22.0357,22.2068,21.6364,21.7695,85522.0
2018-12-27 11:00:00,22.93,23.05,22.83,23.0,78729.0,21.798,21.9121,21.703,21.8646,78729.0
2018-12-27 11:30:00,22.99,23.08,22.86,23.08,65318.0,21.8551,21.9406,21.7315,21.9406,65318.0
2018-12-27 12:00:00,23.1,23.24,22.97,23.02,44013.0,21.9597,22.0927,21.8361,21.8836,44013.0
2018-12-27 12:30:00,23.05,23.19,22.91,23.17,37936.0,21.9121,22.0452,21.779,22.0262,37936.0
2018-12-27 13:00:00,23.18,23.2,22.99,22.99,30215.0,22.0357,22.0547,21.8551,21.8551,30215.0
2018-12-27 13:30:00,23.0,23.14,22.88,22.97,32769.0,21.8646,21.9977,21.7505,21.8361,32769.0
2018-12-27 14:00:00,22.93,23.03,22.87,23.0,41444.0,21.798,21.8931,21.741,21.8646,41444.0
2018-12-27 14:30:00,23.02,23.17,22.89,23.16,79137.0,21.8836,22.0262,21.76,22.0167,79137.0
2018-12-27 15:00:00,23.17,23.55,23.0,23.53,88648.0,22.0262,22.3874,21.8646,22.3684,88648.0
2018-12-27 15:30:00,23.55,23.98,23.42,23.98,270097.0,22.3874,22.7962,22.2639,22.7962,270097.0
2018-12-28 09:30:00,24.07,24.26,23.79,24.0,75057.0,22.8818,23.0624,22.6156,22.8152,75057.0
2018-12-28 10:00:00,24.0,24.03,23.7,23.7,40831.0,22.8152,22.8437,22.53,22.53,40831.0
2018-12-28 10:30:00,23.76,24.01,23.7,23.8,26493.0,22.5871,22.8247,22.53,22.6251,26493.0
2018-12-28 11:00:00,23.83,23.85,23.66,23.74,57226.0,22.6536,22.6726,22.492,22.5681,57226.0
2018-12-28 11:30:00,23.72,23.81,23.53,23.54,35604.0,22.549,22.6346,22.3684,22.3779,35604.0
2018-12-28 12:00:00,23.55,23.67,23.51,23.57,57670.0,22.3874,22.5015,22.3494,22.4065,57670.0
2018-12-28 12:30:00,23.59,23.67,23.46,23.48,34948.0,22.4255,22.5015,22.3019,22.3209,34948.0
2018-12-28 13:00:00,23.49,23.57,23.38,23.41,27307.0,22.3304,22.4065,22.2258,22.2544,27307.0
2018-12-28 13:30:00,23.42,23.61,23.37,23.51,49248.0,22.2639,22.4445,22.2163,22.3494,49248.0
2018-12-28 14:00:00,23.52,23.84,23.51,23.73,70349.0,22.3589,22.6631,22.3494,22.5586,70349.0
2018-12-28 14:30:00,23.73,24.03,23.71,23.88,74531.0,22.5586,22.8437,22.5395,22.7011,74531.0
2018-12-28 15:00:00,23.9,23.92,23.47,23.51,54197.0,22.7202,22.7392,22.3114,22.3494,54197.0
2018-12-28 15:30:00,23.52,23.61,23.43,23.55,173139.0,22.3589,22.4445,22.2734,22.3874,173139.0
2018-12-31 09:30:00,23.66,23.78,23.35,23.54,74774.0,22.492,22.6061,22.1973,22.3779,74774.0
2018-12-31 10:00:00,23.55,23.64,22.95,22.99,113375.0,22.3874,22.473,21.8171,21.8551,113375.0
2018-12-31 10:30:00,22.95,22.96,22.45,22.47,154725.0,21.8171,21.8266,21.3417,21.3608,154725.0
2018-12-31 11:00:00,22.46,22.46,22.11,22.25,152271.0,21.3512,21.3512,21.0185,21.1516,152271.0
2018-12-31 11:30:00,22.25,22.28,22.0,22.2,118073.0,21.1516,21.1801,20.914,21.1041,118073.0
2018-12-31 12:00:00,22.21,22.36,22.19,22.27,61006.0,21.1136,21.2562,21.0946,21.1706,61006.0
2018-12-31 12:30:00,22.29,22.42,22.24,22.31,69197.0,21.1896,21.3132,21.1421,21.2087,69197.0
2018-12-31 13:00:00,22.32,22.56,22.22,22.55,48015.0,21.2182,21.4463,21.1231,21.4368,48015.0
2018-12-31 13:30:00,22.57,22.65,22.47,22.47,51733.0,21.4558,21.5319,21.3608,21.3608,51733.0
2018-12-31 14:00:00,22.46,22.52,22.15,22.17,86860.0,21.3512,21.4083,21.0566,21.0756,86860.0
2018-12-31 14:30:00,22.16,22.4,22.15,22.27,114874.0,21.0661,21.2942,21.0566,21.1706,114874.0
2018-12-31 15:00:00,22.26,22.35,22.18,22.28,88789.0,21.1611,21.2467,21.0851,21.1801,88789.0
2018-12-31 15:30:00,22.28,22.55,22.28,22.49,247251.0,21.1801,21.4368,21.1801,21.3798,247251.0
2019-01-02 09:30:00,22.36,22.39,21.68,22.25,60210.0,21.2562,21.2847,20.6098,21.1516,60210.0
2019-01-02 10:00:00,22.25,22.58,22.11,22.4,54997.0,21.1516,21.4653,21.0185,21.2942,54997.0
2019-01-02 10:30:00,22.37,22.79,22.18,22.73,85758.0,21.2657,21.665,21.0851,21.6079,85758.0
2019-01-02 11:00:00,22.75,23.05,22.69,22.91,46869.0,21.6269,21.9121,21.5699,21.779,46869.0
2019-01-02 11:30:00,22.93,23.05,22.88,22.88,38942.0,21.798,21.9121,21.7505,21.7505,38942.0
2019-01-02 12:00:00,22.87,22.9,22.54,22.6,39647.0,21.741,21.7695,21.4273,21.4843,39647.0
2019-01-02 12:30:00,22.62,22.79,22.57,22.67,35760.0,21.5033,21.665,21.4558,21.5509,35760.0
2019-01-02 13:00:00,22.66,22.95,22.66,22.79,39620.0,21.5414,21.8171,21.5414,21.665,39620.0
2019-01-02 13:30:00,22.77,22.82,22.66,22.81,26114.0,21.6459,21.6935,21.5414,21.684,26114.0
2019-01-02 14:00:00,22.84,22.84,22.6,22.67,33841.0,21.7125,21.7125,21.4843,21.5509,33841.0
2019-01-02 14:30:00,22.67,22.74,22.47,22.5,51698.0,21.5509,21.6174,21.3608,21.3893,51698.0
2019-01-02 15:00:00,22.48,22.61,22.38,22.45,116556.0,21.3703,21.4938,21.2752,21.3417,116556.0
2019-01-02 15:30:00,22.44,22.73,22.37,22.72,219280.0,21.3322,21.6079,21.2657,21.5984,219280.0
2019-01-03 09:30:00,22.52,22.52,21.85,22.02,45784.0,21.4083,21.4083,20.7714,20.933,45784.0
2019-01-03 10:00:00,21.97,22.06,21.62,22.0,69653.0,20.8854,20.971,20.5527,20.914,69653.0
2019-01-03 10:30:00,22.0,22.03,21.75,21.99,52077.0,20.914,20.9425,20.6763,20.9044,52077.0
2019-01-03 11:00:00,22.02,22.28,21.94,22.04,45955.0,20.933,21.1801,20.8569,20.952,45955.0
2019-01-03 11:30:00,22.05,22.38,21.94,21.95,54807.0,20.9615,21.2752,20.8569,20.8664,54807.0
2019-01-03 12:00:00,21.94,22.06,21.84,21.91,43714.0,20.8569,20.971,20.7619,20.8284,43714.0
2019-01-03 12:30:00,21.91,22.08,21.8,22.04,31208.0,20.8284,20.99,20.7238,20.952,31208.0
2019-01-03 13:00:00,22.02,22.04,21.8,21.84,29965.0,20.933,20.952,20.7238,20.7619,29965.0
2019-01-03 13:30:00,21.85,22.03,21.8,21.85,24157.0,20.7714,20.9425,20.7238,20.7714,24157.0
2019-01-03 14:00:00,21.84,21.94,21.75,21.91,28889.0,20.7619,20.8569,20.6763,20.8284,28889.0
2019-01-03 14:30:00,21.93,22.0,21.73,21.81,33305.0,20.8474,20.914,20.6573,20.7333,33305.0
2019-01-03 15:00:00,21.82,21.86,21.71,21.74,42762.0,20.7428,20.7809,20.6383,20.6668,42762.0
2019-01-03 15:30:00,21.74,21.92,21.74,21.79,172844.0,20.6668,20.8379,20.6668,20.7143,172844.0
2019-01-04 09:30:00,22.18,22.45,21.72,22.31,76724.0,21.0851,21.3417,20.6478,21.2087,76724.0
2019-01-04 10:00:00,22.36,22.88,22.36,22.87,178839.0,21.2562,21.7505,21.2562,21.741,178839.0
2019-01-04 10:30:00,22.85,22.93,22.65,22.93,84846.0,21.722,21.798,21.5319,21.798,84846.0
2019-01-04 11:00:00,22.92,23.14,22.88,23.04,555683.0,21.7885,21.9977,21.7505,21.9026,555683.0
2019-01-04 11:30:00,23.03,23.17,22.8,23.14,51180.0,21.8931,22.0262,21.6745,21.9977,51180.0
2019-01-04 12:00:00,23.13,23.3,23.03,23.27,40616.0,21.9882,22.1498,21.8931,22.1213,40616.0
2019-01-04 12:30:00,23.24,23.67,23.19,23.41,87114.0,22.0927,22.5015,22.0452,22.2544,87114.0
2019-01-04 13:00:00,23.42,23.65,23.42,23.51,50452.0,22.2639,22.4825,22.2639,22.3494,50452.0
2019-01-04 13:30:00,23.54,23.64,23.36,23.48,75882.0,22.3779,22.473,22.2068,22.3209,75882.0
2019-01-04 14:00:00,23.49,23.59,23.4,23.54,60110.0,22.3304,22.4255,22.2448,22.3779,60110.0
2019-01-04 14:30:00,23.55,23.56,23.28,23.28,72793.0,22.3874,22.3969,22.1308,22.1308,72793.0
2019-01-04 15:00:00,23.27,23.41,23.25,23.31,75257.0,22.1213,22.2544,22.1022,22.1593,75257.0
2019-01-04 15:30:00,23.3,23.38,23.05,23.08,351460.0,22.1498,22.2258,21.9121,21.9406,351460.0
2019-01-07 09:30:00,23.21,23.44,22.82,23.26,49077.0,22.0642,22.2829,21.6935,22.1118,49077.0
2019-01-07 10:00:00,23.27,23.48,23.24,23.36,74564.0,22.1213,22.3209,22.0927,22.2068,74564.0
2019-01-07 10:30:00,23.37,23.81,23.33,23.81,63024.0,22.2163,22.6346,22.1783,22.6346,63024.0
2019-01-07 11:00:00,23.74,23.93,23.71,23.82,46988.0,22.5681,22.7487,22.5395,22.6441,46988.0
2019-01-07 11:30:00,23.83,24.02,23.76,23.99,78375.0,22.6536,22.8342,22.5871,22.8057,78375.0
2019-01-07 12:00:00,23.98,23.99,23.78,23.94,37350.0,22.7962,22.8057,22.6061,22.7582,37350.0
2019-01-07 12:30:00,23.93,23.99,23.82,23.89,48087.0,22.7487,22.8057,22.6441,22.7107,48087.0
2019-01-07 13:00:00,23.89,23.96,23.86,23.89,38503.0,22.7107,22.7772,22.6821,22.7107,38503.0
2019-01-07 13:30:00,23.88,24.01,23.78,23.8,48984.0,22.7011,22.8247,22.6061,22.6251,48984.0
2019-01-07 14:00:00,23.8,24.01,23.79,23.89,32022.0,22.6251,22.8247,22.6156,22.7107,32022.0
2019-01-07 14:30:00,23.89,23.9,23.69,23.71,46153.0,22.7107,22.7202,22.5205,22.5395,46153.0
2019-01-07 15:00:00,23.7,24.01,23.69,23.96,49052.0,22.53,22.8247,22.5205,22.7772,49052.0
2019-01-07 15:30:00,23.94,24.01,23.87,23.95,253946.0,22.7582,22.8247,22.6916,22.7677,253946.0
2019-01-08 09:30:00,24.23,24.68,24.23,24.4,56108.0,23.0339,23.4617,23.0339,23.1955,56108.0
2019-01-08 10:00:00,24.4,24.43,24.03,24.13,55164.0,23.1955,23.224,22.8437,22.9388,55164.0
2019-01-08 10:30:00,24.14,24.16,23.91,24.1,66706.0,22.9483,22.9673,22.7297,22.9103,66706.0
2019-01-08 11:00:00,24.09,24.35,24.09,24.25,49388.0,22.9008,23.1479,22.9008,23.0529,49388.0
2019-01-08 11:30:00,24.23,24.35,24.13,24.35,45548.0,23.0339,23.1479,22.9388,23.1479,45548.0
2019-01-08 12:00:00,24.36,24.38,24.22,24.32,46143.0,23.1575,23.1765,23.0244,23.1194,46143.0
2019-01-08 12:30:00,24.31,24.35,24.23,24.28,26966.0,23.1099,23.1479,23.0339,23.0814,26966.0
2019-01-08 13:00:00,24.31,24.39,24.25,24.29,23503.0,23.1099,23.186,23.0529,23.0909,23503.0
2019-01-08 13:30:00,24.29,24.36,24.23,24.29,56773.0,23.0909,23.1575,23.0339,23.0909,56773.0
2019-01-08 14:00:00,24.29,24.32,24.19,24.2,26125.0,23.0909,23.1194,22.9958,23.0054,26125.0
2019-01-08 14:30:00,24.19,24.23,24.05,24.12,45354.0,22.9958,23.0339,22.8628,22.9293,45354.0
2019-01-08 15:00:00,24.11,24.21,24.07,24.17,52134.0,22.9198,23.0149,22.8818,22.9768,52134.0
2019-01-08 15:30:00,24.17,24.28,24.07,24.12,183561.0,22.9768,23.0814,22.8818,22.9293,183561.0
2019-01-09 09:30:00,24.16,24.5,24.16,24.49,18257.0,22.9673,23.2905,22.9673,23.281,18257.0
2019-01-09 10:00:00,24.47,24.61,24.04,24.3,74497.0,23.262,23.3951,22.8532,23.1004,74497.0
2019-01-09 10:30:00,24.28,24.39,24.14,24.31,53410.0,23.0814,23.186,22.9483,23.1099,53410.0
2019-01-09 11:00:00,24.3,24.79,24.3,24.78,88994.0,23.1004,23.5662,23.1004,23.5567,88994.0
2019-01-09 11:30:00,24.78,24.98,24.76,24.8,25517.0,23.5567,23.7468,23.5377,23.5757,25517.0
2019-01-09 12:00:00,24.78,24.98,24.76,24.97,21618.0,23.5567,23.7468,23.5377,23.7373,21618.0
2019-01-09 12:30:00,24.97,25.05,24.88,25.02,33074.0,23.7373,23.8134,23.6518,23.7849,33074.0
2019-01-09 13:00:00,25.03,25.04,24.88,24.91,41074.0,23.7944,23.8039,23.6518,23.6803,41074.0
2019-01-09 13:30:00,24.92,24.95,24.87,24.95,17949.0,23.6898,23.7183,23.6423,23.7183,17949.0
2019-01-09 14:00:00,24.99,25.21,24.93,24.96,48783.0,23.7564,23.9655,23.6993,23.7278,48783.0
2019-01-09 14:30:00,24.95,25.13,24.92,25.1,35517.0,23.7183,23.8894,23.6898,23.8609,35517.0
2019-01-09 15:00:00,25.11,25.28,25.09,25.16,61193.0,23.8704,24.032,23.8514,23.918,61193.0
2019-01-09 15:30:00,25.15,25.25,25.05,25.06,201397.0,23.9085,24.0035,23.8134,23.8229,201397.0
2019-01-10 09:30:00,24.94,24.99,24.57,24.93,50476.0,23.7088,23.7564,23.3571,23.6993,50476.0
2019-01-10 10:00:00,24.93,25.25,24.89,25.14,96750.0,23.6993,24.0035,23.6613,23.8989,96750.0
2019-01-10 10:30:00,25.14,25.22,24.93,25.2,36862.0,23.8989,23.975,23.6993,23.956,36862.0
2019-01-10 11:00:00,25.21,25.49,25.1,25.45,74504.0,23.9655,24.2317,23.8609,24.1936,74504.0
2019-01-10 11:30:00,25.44,25.81,25.43,25.8,201713.0,24.1841,24.5359,24.1746,24.5264,201713.0
2019-01-10 12:00:00,25.79,25.82,25.48,25.66,98131.0,24.5169,24.5454,24.2222,24.3933,98131.0
2019-01-10 12:30:00,25.68,25.84,25.63,25.73,56892.0,24.4123,24.5644,24.3648,24.4598,56892.0
2019-01-10 13:00:00,25.73,25.74,25.4,25.44,29606.0,24.4598,24.4693,24.1461,24.1841,29606.0
2019-01-10 13:30:00,25.44,25.62,25.38,25.58,26922.0,24.1841,24.3553,24.1271,24.3172,26922.0
2019-01-10 14:00:00,25.62,25.73,25.56,25.6,29600.0,24.3553,24.4598,24.2982,24.3362,29600.0
2019-01-10 14:30:00,25.58,25.64,25.49,25.64,24807.0,24.3172,24.3743,24.2317,24.3743,24807.0
2019-01-10 15:00:00,25.63,25.67,25.53,25.56,32867.0,24.3648,24.4028,24.2697,24.2982,32867.0
2019-01-10 15:30:00,25.56,25.68,25.52,25.59,116673.0,24.2982,24.4123,24.2602,24.3267,116673.0
2019-01-11 09:30:00,25.44,25.5,25.15,25.39,21759.0,24.1841,24.2412,23.9085,24.1366,21759.0
2019-01-11 10:00:00,25.44,25.59,25.25,25.28,39641.0,24.1841,24.3267,24.0035,24.032,39641.0
2019-01-11 10:30:00,25.27,25.78,25.23,25.75,37580.0,24.0225,24.5074,23.9845,24.4788,37580.0
2019-01-11 11:00:00,25.78,26.12,25.72,25.97,80018.0,24.5074,24.8306,24.4503,24.688,80018.0
2019-01-11 11:30:00,25.96,26.25,25.94,26.16,62511.0,24.6785,24.9542,24.6595,24.8686,62511.0
2019-01-11 12:00:00,26.14,26.23,26.01,26.11,60626.0,24.8496,24.9351,24.726,24.8211,60626.0
2019-01-11 12:30:00,26.12,26.31,26.08,26.15,30479.0,24.8306,25.0112,24.7925,24.8591,30479.0
2019-01-11 13:00:00,26.15,26.18,26.0,26.02,24774.0,24.8591,24.8876,24.7165,24.7355,24774.0
2019-01-11 13:30:00,26.01,26.18,25.89,26.17,36348.0,24.726,24.8876,24.6119,24.8781,36348.0
2019-01-11 14:00:00,26.17,26.25,26.07,26.12,47124.0,24.8781,24.9542,24.783,24.8306,47124.0
2019-01-11 14:30:00,26.12,26.17,25.94,25.96,43711.0,24.8306,24.8781,24.6595,24.6785,43711.0
2019-01-11 15:00:00,25.97,26.08,25.89,25.91,44124.0,24.688,24.7925,24.6119,24.6309,44124.0
2019-01-11 15:30:00,25.91,26.02,25.9,26.01,131131.0,24.6309,24.7355,24.6214,24.726,131131.0
2019-01-14 09:30:00,25.58,26.3,25.25,26.15,59103.0,24.3172,25.0017,24.0035,24.8591,59103.0
2019-01-14 10:00:00,26.18,26.35,26.13,26.14,23582.0,24.8876,25.0492,24.8401,24.8496,23582.0
2019-01-14 10:30:00,26.11,26.2,25.87,26.05,21172.0,24.8211,24.9066,24.5929,24.764,21172.0
2019-01-14 11:00:00,26.03,26.14,25.76,25.88,27916.0,24.745,24.8496,24.4883,24.6024,27916.0
2019-01-14 11:30:00,25.84,26.02,25.82,25.9,23576.0,24.5644,24.7355,24.5454,24.6214,23576.0
2019-01-14 12:00:00,25.92,26.26,25.91,26.24,28007.0,24.6404,24.9637,24.6309,24.9446,28007.0
2019-01-14 12:30:00,26.25,26.26,26.12,26.12,14889.0,24.9542,24.9637,24.8306,24.8306,14889.0
2019-01-14 13:00:00,26.11,26.3,26.09,26.18,19716.0,24.8211,25.0017,24.8021,24.8876,19716.0
2019-01-14 13:30:00,26.17,26.4,26.14,26.32,38459.0,24.8781,25.0967,24.8496,25.0207,38459.0
2019-01-14 14:00:00,26.29,26.41,26.27,26.3,19797.0,24.9922,25.1063,24.9732,25.0017,19797.0
2019-01-14 14:30:00,26.29,26.35,26.2,26.28,18935.0,24.9922,25.0492,24.9066,24.9827,18935.0
2019-01-14 15:00:00,26.27,26.28,26.13,26.14,26282.0,24.9732,24.9827,24.8401,24.8496,26282.0
2019-01-14 15:30:00,26.14,26.2,26.02,26.05,70406.0,24.8496,24.9066,24.7355,24.764,70406.0
2019-01-15 09:30:00,26.11,26.11,25.63,25.71,29595.0,24.8211,24.8211,24.3648,24.4408,29595.0
2019-01-15 10:00:00,25.69,25.79,25.46,25.57,26436.0,24.4218,24.5169,24.2032,24.3077,26436.0
2019-01-15 10:30:00,25.57,25.72,25.5,25.72,27205.0,24.3077,24.4503,24.2412,24.4503,27205.0
2019-01-15 11:00:00,25.74,25.87,25.69,25.75,28408.0,24.4693,24.5929,24.4218,24.4788,28408.0
2019-01-15 11:30:00,25.76,25.76,25.53,25.68,82515.0,24.4883,24.4883,24.2697,24.4123,82515.0
2019-01-15 12:00:00,25.68,25.8,25.65,25.65,26309.0,24.4123,24.5264,24.3838,24.3838,26309.0
2019-01-15 12:30:00,25.64,25.66,25.42,25.43,22030.0,24.3743,24.3933,24.1651,24.1746,22030.0
2019-01-15 13:00:00,25.44,25.49,25.36,25.46,33596.0,24.1841,24.2317,24.1081,24.2032,33596.0
2019-01-15 13:30:00,25.46,25.49,25.37,25.47,26074.0,24.2032,24.2317,24.1176,24.2127,26074.0
2019-01-15 14:00:00,25.46,25.53,25.25,25.29,27944.0,24.2032,24.2697,24.0035,24.0415,27944.0
2019-01-15 14:30:00,25.28,25.47,25.23,25.3,29196.0,24.032,24.2127,23.9845,24.051,29196.0
2019-01-15 15:00:00,25.31,25.52,25.3,25.52,59937.0,24.0606,24.2602,24.051,24.2602,59937.0
2019-01-15 15:30:00,25.51,25.72,25.44,25.71,236116.0,24.2507,24.4503,24.1841,24.4408,236116.0
2019-01-16 09:30:00,25.67,26.02,25.67,26.01,22236.0,24.4028,24.7355,24.4028,24.726,22236.0
2019-01-16 10:00:00,26.0,26.3,25.99,26.11,31709.0,24.7165,25.0017,24.707,24.8211,31709.0
2019-01-16 10:30:00,26.14,26.25,25.9,26.23,17686.0,24.8496,24.9542,24.6214,24.9351,17686.0
2019-01-16 11:00:00,26.25,26.4,26.17,26.25,107665.0,24.9542,25.0967,24.8781,24.9542,107665.0
2019-01-16 11:30:00,26.22,26.31,26.04,26.08,18398.0,24.9256,25.0112,24.7545,24.7925,18398.0
2019-01-16 12:00:00,26.1,26.17,25.88,25.93,25173.0,24.8116,24.8781,24.6024,24.6499,25173.0
2019-01-16 12:30:00,25.95,26.18,25.93,26.07,51922.0,24.669,24.8876,24.6499,24.783,51922.0
2019-01-16 13:00:00,26.08,26.1,25.9,26.1,50614.0,24.7925,24.8116,24.6214,24.8116,50614.0
2019-01-16 13:30:00,26.1,26.17,25.98,26.01,15311.0,24.8116,24.8781,24.6975,24.726,15311.0
2019-01-16 14:00:00,26.02,26.06,25.89,25.89,27415.0,24.7355,24.7735,24.6119,24.6119,27415.0
2019-01-16 14:30:00,25.89,26.03,25.87,25.91,81382.0,24.6119,24.745,24.5929,24.6309,81382.0
2019-01-16 15:00:00,25.89,25.97,25.83,25.87,28446.0,24.6119,24.688,24.5549,24.5929,28446.0
2019-01-16 15:30:00,25.86,25.92,25.78,25.81,141150.0,24.5834,24.6404,24.5074,24.5359,141150.0
2019-01-17 09:30:00,25.67,26.14,25.6,26.09,31838.0,24.4028,24.8496,24.3362,24.8021,31838.0
2019-01-17 10:00:00,26.05,26.34,25.97,26.22,27232.0,24.764,25.0397,24.688,24.9256,27232.0
2019-01-17 10:30:00,26.23,26.4,26.1,26.38,52194.0,24.9351,25.0967,24.8116,25.0777,52194.0
2019-01-17 11:00:00,26.39,26.39,26.02,26.11,101702.0,25.0872,25.0872,24.7355,24.8211,101702.0
2019-01-17 11:30:00,26.11,26.26,26.04,26.09,40173.0,24.8211,24.9637,24.7545,24.8021,40173.0
2019-01-17 12:00:00,26.08,26.22,25.96,26.02,38911.0,24.7925,24.9256,24.6785,24.7355,38911.0
2019-01-17 12:30:00,26.03,26.11,26.0,26.07,16936.0,24.745,24.8211,24.7165,24.783,16936.0
2019-01-17 13:00:00,26.07,26.25,26.05,26.2,19289.0,24.783,24.9542,24.764,24.9066,19289.0
2019-01-17 13:30:00,26.24,26.25,26.13,26.17,17831.0,24.9446,24.9542,24.8401,24.8781,17831.0
2019-01-17 14:00:00,26.17,26.2,26.08,26.12,25011.0,24.8781,24.9066,24.7925,24.8306,25011.0
2019-01-17 14:30:00,26.14,26.45,26.08,26.34,124233.0,24.8496,25.1443,24.7925,25.0397,124233.0
2019-01-17 15:00:00,26.32,26.45,26.16,26.44,54025.0,25.0207,25.1443,24.8686,25.1348,54025.0
2019-01-17 15:30:00,26.48,26.49,26.14,26.32,154299.0,25.1728,25.1823,24.8496,25.0207,154299.0
2019-01-18 09:30:00,26.49,27.13,26.48,27.11,143848.0,25.1823,25.7907,25.1728,25.7717,143848.0
2019-01-18 10:00:00,27.11,27.14,26.89,26.94,62521.0,25.7717,25.8002,25.5626,25.6101,62521.0
2019-01-18 10:30:00,26.96,27.11,26.89,27.04,39012.0,25.6291,25.7717,25.5626,25.7052,39012.0
2019-01-18 11:00:00,27.05,27.3,26.93,27.09,83937.0,25.7147,25.9523,25.6006,25.7527,83937.0
2019-01-18 11:30:00,27.09,27.2,27.01,27.19,50747.0,25.7527,25.8573,25.6766,25.8477,50747.0
2019-01-18 12:00:00,27.19,27.32,27.17,27.24,37618.0,25.8477,25.9713,25.8287,25.8953,37618.0
2019-01-18 12:30:00,27.24,27.27,26.94,27.0,39418.0,25.8953,25.9238,25.6101,25.6671,39418.0
2019-01-18 13:00:00,27.0,27.04,26.92,26.92,31479.0,25.6671,25.7052,25.5911,25.5911,31479.0
2019-01-18 13:30:00,26.96,27.04,26.91,27.01,25777.0,25.6291,25.7052,25.5816,25.6766,25777.0
2019-01-18 14:00:00,27.01,27.03,26.91,26.96,26222.0,25.6766,25.6956,25.5816,25.6291,26222.0
2019-01-18 14:30:00,26.96,26.99,26.88,26.95,32811.0,25.6291,25.6576,25.5531,25.6196,32811.0
2019-01-18 15:00:00,26.94,27.05,26.88,26.99,45150.0,25.6101,25.7147,25.5531,25.6576,45150.0
2019-01-18 15:30:00,26.99,27.01,26.86,27.0,163410.0,25.6576,25.6766,25.534,25.6671,163410.0
2019-01-22 09:30:00,26.72,26.97,26.52,26.65,193700.0,25.4009,25.6386,25.2108,25.3344,193700.0
2019-01-22 10:00:00,26.57,26.65,26.27,26.41,61137.0,25.2584,25.3344,24.9732,25.1063,61137.0
2019-01-22 10:30:00,26.38,26.38,26.18,26.23,80571.0,25.0777,25.0777,24.8876,24.9351,80571.0
2019-01-22 11:00:00,26.22,26.31,25.92,25.96,106073.0,24.9256,25.0112,24.6404,24.6785,106073.0
2019-01-22 11:30:00,25.96,26.05,25.77,25.83,53453.0,24.6785,24.764,24.4978,24.5549,53453.0
2019-01-22 12:00:00,25.83,25.88,25.74,25.85,51049.0,24.5549,24.6024,24.4693,24.5739,51049.0
2019-01-22 12:30:00,25.84,26.0,25.8,25.84,43793.0,24.5644,24.7165,24.5264,24.5644,43793.0
2019-01-22 13:00:00,25.84,25.84,25.58,25.69,38673.0,24.5644,24.5644,24.3172,24.4218,38673.0
2019-01-22 13:30:00,25.7,25.78,25.52,25.52,43952.0,24.4313,24.5074,24.2602,24.2602,43952.0
2019-01-22 14:00:00,25.51,25.56,25.22,25.29,72244.0,24.2507,24.2982,23.975,24.0415,72244.0
2019-01-22 14:30:00,25.3,25.35,25.11,25.35,98194.0,24.051,24.0986,23.8704,24.0986,98194.0
2019-01-22 15:00:00,25.35,25.42,25.22,25.34,86071.0,24.0986,24.1651,23.975,24.0891,86071.0
2019-01-22 15:30:00,25.35,25.4,25.19,25.34,267732.0,24.0986,24.1461,23.9465,24.0891,267732.0
2019-01-23 09:30:00,25.44,25.84,25.02,25.09,151491.0,24.1841,24.5644,23.7849,23.8514,151491.0
2019-01-23 10:00:00,25.07,25.15,24.85,24.98,79239.0,23.8324,23.9085,23.6233,23.7468,79239.0
2019-01-23 10:30:00,24.95,25.04,24.77,24.82,83830.0,23.7183,23.8039,23.5472,23.5947,83830.0
2019-01-23 11:00:00,24.78,24.86,24.56,24.65,107310.0,23.5567,23.6328,23.3476,23.4331,107310.0
2019-01-23 11:30:00,24.64,24.66,24.3,24.41,144007.0,23.4236,23.4426,23.1004,23.205,144007.0
2019-01-23 12:00:00,24.42,24.46,24.27,24.45,99311.0,23.2145,23.2525,23.0719,23.243,99311.0
2019-01-23 12:30:00,24.46,24.62,24.45,24.49,57411.0,23.2525,23.4046,23.243,23.281,57411.0
2019-01-23 13:00:00,24.48,24.49,24.27,24.3,53191.0,23.2715,23.281,23.0719,23.1004,53191.0
2019-01-23 13:30:00,24.3,24.35,24.29,24.32,92233.0,23.1004,23.1479,23.0909,23.1194,92233.0
2019-01-23 14:00:00,24.33,24.44,24.23,24.37,131634.0,23.1289,23.2335,23.0339,23.167,131634.0
2019-01-23 14:30:00,24.38,24.38,24.12,24.22,69244.0,23.1765,23.1765,22.9293,23.0244,69244.0
2019-01-23 15:00:00,24.24,24.36,24.23,24.29,71284.0,23.0434,23.1575,23.0339,23.0909,71284.0
2019-01-23 15:30:00,24.29,24.33,24.14,24.33,344392.0,23.0909,23.1289,22.9483,23.1289,344392.0
2019-01-24 09:30:00,24.34,24.71,24.19,24.26,90371.0,23.1384,23.4902,22.9958,23.0624,90371.0
2019-01-24 10:00:00,24.25,24.94,24.24,24.94,73993.0,23.0529,23.7088,23.0434,23.7088,73993.0
2019-01-24 10:30:00,24.92,25.0,24.72,24.93,58667.0,23.6898,23.7659,23.4997,23.6993,58667.0
2019-01-24 11:00:00,24.92,25.33,24.89,25.33,129951.0,23.6898,24.0796,23.6613,24.0796,129951.0
2019-01-24 11:30:00,25.32,25.45,25.25,25.41,56313.0,24.0701,24.1936,24.0035,24.1556,56313.0
2019-01-24 12:00:00,25.39,25.44,25.21,25.24,52229.0,24.1366,24.1841,23.9655,23.994,52229.0
2019-01-24 12:30:00,25.23,25.27,25.11,25.19,40740.0,23.9845,24.0225,23.8704,23.9465,40740.0
2019-01-24 13:00:00,25.2,25.2,25.02,25.02,30175.0,23.956,23.956,23.7849,23.7849,30175.0
2019-01-24 13:30:00,25.03,25.09,24.9,25.0,22899.0,23.7944,23.8514,23.6708,23.7659,22899.0
2019-01-24 14:00:00,25.0,25.11,24.96,25.09,25109.0,23.7659,23.8704,23.7278,23.8514,25109.0
2019-01-24 14:30:00,25.09,25.15,25.01,25.15,25799.0,23.8514,23.9085,23.7754,23.9085,25799.0
2019-01-24 15:00:00,25.14,25.23,25.11,25.12,55780.0,23.8989,23.9845,23.8704,23.8799,55780.0
2019-01-24 15:30:00,25.12,25.2,25.1,25.13,183505.0,23.8799,23.956,23.8609,23.8894,183505.0
2019-01-25 09:30:00,25.34,26.36,25.29,25.98,117366.0,24.0891,25.0587,24.0415,24.6975,117366.0
2019-01-25 10:00:00,26.0,26.31,26.0,26.22,73125.0,24.7165,25.0112,24.7165,24.9256,73125.0
2019-01-25 10:30:00,26.23,26.38,26.22,26.37,46680.0,24.9351,25.0777,24.9256,25.0682,46680.0
2019-01-25 11:00:00,26.35,26.55,26.28,26.55,104712.0,25.0492,25.2393,24.9827,25.2393,104712.0
2019-01-25 11:30:00,26.56,26.77,26.56,26.56,71464.0,25.2488,25.4485,25.2488,25.2488,71464.0
2019-01-25 12:00:00,26.54,26.55,26.36,26.41,35466.0,25.2298,25.2393,25.0587,25.1063,35466.0
2019-01-25 12:30:00,26.42,26.73,26.35,26.73,110064.0,25.1158,25.4105,25.0492,25.4105,110064.0
2019-01-25 13:00:00,26.73,26.8,26.66,26.79,54915.0,25.4105,25.477,25.3439,25.4675,54915.0
2019-01-25 13:30:00,26.8,26.81,26.3,26.32,54441.0,25.477,25.4865,25.0017,25.0207,54441.0
2019-01-25 14:00:00,26.32,26.59,26.32,26.41,27731.0,25.0207,25.2774,25.0207,25.1063,27731.0
2019-01-25 14:30:00,26.47,26.52,26.42,26.46,32819.0,25.1633,25.2108,25.1158,25.1538,32819.0
2019-01-25 15:00:00,26.47,26.48,26.3,26.33,59661.0,25.1633,25.1728,25.0017,25.0302,59661.0
2019-01-25 15:30:00,26.33,26.42,26.23,26.23,267465.0,25.0302,25.1158,24.9351,24.9351,267465.0
2019-01-28 09:30:00,25.79,25.89,25.45,25.65,56950.0,24.5169,24.6119,24.1936,24.3838,56950.0
2019-01-28 10:00:00,25.64,26.15,25.5,26.01,98060.0,24.3743,24.8591,24.2412,24.726,98060.0
2019-01-28 10:30:00,26.04,26.16,25.89,25.91,35500.0,24.7545,24.8686,24.6119,24.6309,35500.0
2019-01-28 11:00:00,25.9,26.23,25.85,26.14,81804.0,24.6214,24.9351,24.5739,24.8496,81804.0
2019-01-28 11:30:00,26.16,26.19,25.73,25.74,46282.0,24.8686,24.8971,24.4598,24.4693,46282.0
2019-01-28 12:00:00,25.76,25.96,25.7,25.96,17423.0,24.4883,24.6785,24.4313,24.6785,17423.0
2019-01-28 12:30:00,25.97,26.08,25.92,26.08,18264.0,24.688,24.7925,24.6404,24.7925,18264.0
2019-01-28 13:00:00,26.07,26.15,26.03,26.04,13223.0,24.783,24.8591,24.745,24.7545,13223.0
2019-01-28 13:30:00,26.07,26.15,25.97,26.07,14570.0,24.783,24.8591,24.688,24.783,14570.0
2019-01-28 14:00:00,26.1,26.1,26.01,26.09,17164.0,24.8116,24.8116,24.726,24.8021,17164.0
2019-01-28 14:30:00,26.1,26.28,25.95,26.24,65225.0,24.8116,24.9827,24.669,24.9446,65225.0
2019-01-28 15:00:00,26.22,26.31,26.16,26.21,16550.0,24.9256,25.0112,24.8686,24.9161,16550.0
2019-01-28 15:30:00,26.2,26.24,26.15,26.17,82181.0,24.9066,24.9446,24.8591,24.8781,82181.0
2019-01-29 09:30:00,26.53,26.64,26.0,26.49,76962.0,25.2203,25.3249,24.7165,25.1823,76962.0
2019-01-29 10:00:00,26.46,26.48,26.06,26.2,21660.0,25.1538,25.1728,24.7735,24.9066,21660.0
2019-01-29 10:30:00,26.26,26.26,25.95,25.99,21630.0,24.9637,24.9637,24.669,24.707,21630.0
2019-01-29 11:00:00,25.94,25.97,25.78,25.97,31207.0,24.6595,24.688,24.5074,24.688,31207.0
2019-01-29 11:30:00,25.98,26.24,25.98,26.1,23723.0,24.6975,24.9446,24.6975,24.8116,23723.0
2019-01-29 12:00:00,26.09,26.14,26.0,26.04,19179.0,24.8021,24.8496,24.7165,24.7545,19179.0
2019-01-29 12:30:00,26.03,26.09,25.96,25.96,10000.0,24.745,24.8021,24.6785,24.6785,10000.0
2019-01-29 13:00:00,25.95,26.1,25.92,26.02,20667.0,24.669,24.8116,24.6404,24.7355,20667.0
2019-01-29 13:30:00,26.03,26.15,26.01,26.14,11528.0,24.745,24.8591,24.726,24.8496,11528.0
2019-01-29 14:00:00,26.14,26.16,26.1,26.16,24597.0,24.8496,24.8686,24.8116,24.8686,24597.0
2019-01-29 14:30:00,26.16,26.17,26.06,26.11,16348.0,24.8686,24.8781,24.7735,24.8211,16348.0
2019-01-29 15:00:00,26.11,26.16,26.07,26.11,29807.0,24.8211,24.8686,24.783,24.8211,29807.0
2019-01-29 15:30:00,26.11,26.16,26.0,26.02,159607.0,24.8211,24.8686,24.7165,24.7355,159607.0
2019-01-30 09:30:00,26.23,26.55,25.96,26.02,76653.0,24.9351,25.2393,24.6785,24.7355,76653.0
2019-01-30 10:00:00,26.01,26.22,25.81,26.16,12177.0,24.726,24.9256,24.5359,24.8686,12177.0
2019-01-30 10:30:00,26.14,26.39,26.13,26.28,17614.0,24.8496,25.0872,24.8401,24.9827,17614.0
2019-01-30 11:00:00,26.29,26.38,26.23,26.26,13098.0,24.9922,25.0777,24.9351,24.9637,13098.0
2019-01-30 11:30:00,26.25,26.25,26.13,26.19,10092.0,24.9542,24.9542,24.8401,24.8971,10092.0
2019-01-30 12:00:00,26.18,26.47,26.18,26.45,33332.0,24.8876,25.1633,24.8876,25.1443,33332.0
2019-01-30 12:30:00,26.47,26.56,26.36,26.37,27056.0,25.1633,25.2488,25.0587,25.0682,27056.0
2019-01-30 13:00:00,26.39,26.45,26.34,26.42,11133.0,25.0872,25.1443,25.0397,25.1158,11133.0
2019-01-30 13:30:00,26.42,26.46,26.36,26.4,14196.0,25.1158,25.1538,25.0587,25.0967,14196.0
2019-01-30 14:00:00,26.41,26.78,26.4,26.63,52957.0,25.1063,25.458,25.0967,25.3154,52957.0
2019-01-30 14:30:00,26.62,26.82,26.62,26.81,23250.0,25.3059,25.496,25.3059,25.4865,23250.0
2019-01-30 15:00:00,26.77,26.81,26.61,26.72,57895.0,25.4485,25.4865,25.2964,25.4009,57895.0
2019-01-30 15:30:00,26.7,26.75,26.62,26.75,78972.0,25.3819,25.4295,25.3059,25.4295,78972.0
2019-01-31 09:30:00,26.78,27.01,26.59,26.83,26264.0,25.458,25.6766,25.2774,25.5055,26264.0
2019-01-31 10:00:00,26.74,26.93,26.68,26.9,19828.0,25.42,25.6006,25.3629,25.5721,19828.0
2019-01-31 10:30:00,26.89,26.94,26.65,26.74,21841.0,25.5626,25.6101,25.3344,25.42,21841.0
2019-01-31 11:00:00,26.76,26.87,26.65,26.74,20706.0,25.439,25.5435,25.3344,25.42,20706.0
2019-01-31 11:30:00,26.76,26.76,26.61,26.64,22803.0,25.439,25.439,25.2964,25.3249,22803.0
2019-01-31 12:00:00,26.66,26.73,26.55,26.58,22214.0,25.3439,25.4105,25.2393,25.2679,22214.0
2019-01-31 12:30:00,26.58,26.61,26.38,26.4,35184.0,25.2679,25.2964,25.0777,25.0967,35184.0
2019-01-31 13:00:00,26.42,26.55,26.4,26.48,21269.0,25.1158,25.2393,25.0967,25.1728,21269.0
2019-01-31 13:30:00,26.45,26.46,26.38,26.43,33967.0,25.1443,25.1538,25.0777,25.1253,33967.0
2019-01-31 14:00:00,26.43,26.49,26.34,26.35,26765.0,25.1253,25.1823,25.0397,25.0492,26765.0
2019-01-31 14:30:00,26.34,26.43,26.29,26.43,26347.0,25.0397,25.1253,24.9922,25.1253,26347.0
2019-01-31 15:00:00,26.41,26.45,26.31,26.45,78623.0,25.1063,25.1443,25.0112,25.1443,78623.0
2019-01-31 15:30:00,26.45,26.66,26.44,26.64,143237.0,25.1443,25.3439,25.1348,25.3249,143237.0
2019-02-01 09:30:00,26.59,26.88,26.53,26.56,23842.0,25.2774,25.5531,25.2203,25.2488,23842.0
2019-02-01 10:00:00,26.6,26.97,26.6,26.78,28717.0,25.2869,25.6386,25.2869,25.458,28717.0
2019-02-01 10:30:00,26.79,26.9,26.55,26.66,19272.0,25.4675,25.5721,25.2393,25.3439,19272.0
2019-02-01 11:00:00,26.65,26.83,26.59,26.8,26221.0,25.3344,25.5055,25.2774,25.477,26221.0
2019-02-01 11:30:00,26.79,26.82,26.67,26.8,19905.0,25.4675,25.496,25.3534,25.477,19905.0
2019-02-01 12:00:00,26.79,26.85,26.7,26.8,45784.0,25.4675,25.5245,25.3819,25.477,45784.0
2019-02-01 12:30:00,26.82,26.86,26.69,26.79,20338.0,25.496,25.534,25.3724,25.4675,20338.0
2019-02-01 13:00:00,26.8,26.8,26.68,26.77,29640.0,25.477,25.477,25.3629,25.4485,29640.0
2019-02-01 13:30:00,26.8,26.84,26.77,26.82,16736.0,25.477,25.515,25.4485,25.496,16736.0
2019-02-01 14:00:00,26.82,26.82,26.65,26.7,17184.0,25.496,25.496,25.3344,25.3819,17184.0
2019-02-01 14:30:00,26.71,26.76,26.62,26.69,17465.0,25.3914,25.439,25.3059,25.3724,17465.0
2019-02-01 15:00:00,26.67,26.7,26.6,26.66,22295.0,25.3534,25.3819,25.2869,25.3439,22295.0
2019-02-01 15:30:00,26.66,26.73,26.6,26.6,114101.0,25.3439,25.4105,25.2869,25.2869,114101.0
2019-02-04 09:30:00,26.6,26.85,26.35,26.49,87711.0,25.2869,25.5245,25.0492,25.1823,87711.0
2019-02-04 10:00:00,26.54,26.58,26.41,26.48,20144.0,25.2298,25.2679,25.1063,25.1728,20144.0
2019-02-04 10:30:00,26.45,26.68,26.44,26.63,13601.0,25.1443,25.3629,25.1348,25.3154,13601.0
2019-02-04 11:00:00,26.62,26.7,26.57,26.59,20850.0,25.3059,25.3819,25.2584,25.2774,20850.0
2019-02-04 11:30:00,26.55,26.6,26.49,26.53,16456.0,25.2393,25.2869,25.1823,25.2203,16456.0
2019-02-04 12:00:00,26.55,26.61,26.49,26.57,15882.0,25.2393,25.2964,25.1823,25.2584,15882.0
2019-02-04 12:30:00,26.56,26.59,26.45,26.48,16059.0,25.2488,25.2774,25.1443,25.1728,16059.0
2019-02-04 13:00:00,26.47,26.54,26.36,26.36,40171.0,25.1633,25.2298,25.0587,25.0587,40171.0
2019-02-04 13:30:00,26.36,26.36,26.23,26.23,32157.0,25.0587,25.0587,24.9351,24.9351,32157.0
2019-02-04 14:00:00,26.24,26.29,26.08,26.25,45234.0,24.9446,24.9922,24.7925,24.9542,45234.0
2019-02-04 14:30:00,26.25,26.36,26.23,26.29,35940.0,24.9542,25.0587,24.9351,24.9922,35940.0
2019-02-04 15:00:00,26.29,26.3,26.24,26.27,40676.0,24.9922,25.0017,24.9446,24.9732,40676.0
2019-02-04 15:30:00,26.26,26.4,26.15,26.39,198972.0,24.9637,25.0967,24.8591,25.0872,198972.0
2019-02-05 09:30:00,26.44,26.91,26.21,26.66,32682.0,25.1348,25.5816,24.9161,25.3439,32682.0
2019-02-05 10:00:00,26.62,26.64,26.45,26.47,92592.0,25.3059,25.3249,25.1443,25.1633,92592.0
2019-02-05 10:30:00,26.47,26.64,26.47,26.6,37414.0,25.1633,25.3249,25.1633,25.2869,37414.0
2019-02-05 11:00:00,26.63,26.7,26.55,26.58,62530.0,25.3154,25.3819,25.2393,25.2679,62530.0
2019-02-05 11:30:00,26.58,26.74,26.54,26.72,84046.0,25.2679,25.42,25.2298,25.4009,84046.0
2019-02-05 12:00:00,26.69,26.71,26.56,26.67,32504.0,25.3724,25.3914,25.2488,25.3534,32504.0
2019-02-05 12:30:00,26.67,26.75,26.63,26.64,19707.0,25.3534,25.4295,25.3154,25.3249,19707.0
2019-02-05 13:00:00,26.65,26.78,26.63,26.77,14476.0,25.3344,25.458,25.3154,25.4485,14476.0
2019-02-05 13:30:00,26.76,26.78,26.59,26.61,28366.0,25.439,25.458,25.2774,25.2964,28366.0
2019-02-05 14:00:00,26.59,26.7,26.52,26.54,29246.0,25.2774,25.3819,25.2108,25.2298,29246.0
2019-02-05 14:30:00,26.55,26.68,26.54,26.64,24433.0,25.2393,25.3629,25.2298,25.3249,24433.0
2019-02-05 15:00:00,26.65,26.69,26.55,26.61,36290.0,25.3344,25.3724,25.2393,25.2964,36290.0
2019-02-05 15:30:00,26.61,26.7,26.59,26.68,124333.0,25.2964,25.3819,25.2774,25.3629,124333.0
2019-02-06 09:30:00,26.58,26.92,26.57,26.71,27496.0,25.2679,25.5911,25.2584,25.3914,27496.0
2019-02-06 10:00:00,26.76,26.92,26.6,26.67,30994.0,25.439,25.5911,25.2869,25.3534,30994.0
2019-02-06 10:30:00,26.68,26.84,26.64,26.82,34900.0,25.3629,25.515,25.3249,25.496,34900.0
2019-02-06 11:00:00,26.83,26.9,26.64,26.7,29182.0,25.5055,25.5721,25.3249,25.3819,29182.0
2019-02-06 11:30:00,26.72,26.85,26.68,26.78,22047.0,25.4009,25.5245,25.3629,25.458,22047.0
2019-02-06 12:00:00,26.78,26.78,26.59,26.64,15665.0,25.458,25.458,25.2774,25.3249,15665.0
2019-02-06 12:30:00,26.63,26.68,26.57,26.59,27916.0,25.3154,25.3629,25.2584,25.2774,27916.0
2019-02-06 13:00:00,26.6,26.66,26.58,26.61,27148.0,25.2869,25.3439,25.2679,25.2964,27148.0
2019-02-06 13:30:00,26.6,26.64,26.53,26.54,37739.0,25.2869,25.3249,25.2203,25.2298,37739.0
2019-02-06 14:00:00,26.53,26.55,26.41,26.51,28240.0,25.2203,25.2393,25.1063,25.2013,28240.0
2019-02-06 14:30:00,26.5,26.52,26.4,26.5,14831.0,25.1918,25.2108,25.0967,25.1918,14831.0
2019-02-06 15:00:00,26.5,26.6,26.48,26.53,22115.0,25.1918,25.2869,25.1728,25.2203,22115.0
2019-02-06 15:30:00,26.52,26.68,26.5,26.53,234038.0,25.2108,25.3629,25.1918,25.2203,234038.0
2019-02-07 09:30:00,26.33,26.51,26.03,26.18,22031.0,25.0302,25.2013,24.745,24.8876,22031.0
2019-02-07 10:00:00,26.15,26.15,25.91,26.0,74157.0,24.8591,24.8591,24.6309,24.7165,74157.0
2019-02-07 10:30:00,26.02,26.34,25.89,25.98,39938.0,24.7355,25.0397,24.6119,24.6975,39938.0
2019-02-07 11:00:00,26.0,26.03,25.73,25.81,32151.0,24.7165,24.745,24.4598,24.5359,32151.0
2019-02-07 11:30:00,25.75,25.92,25.61,25.89,49261.0,24.4788,24.6404,24.3457,24.6119,49261.0
2019-02-07 12:00:00,25.89,26.13,25.76,26.05,27683.0,24.6119,24.8401,24.4883,24.764,27683.0
2019-02-07 12:30:00,26.06,26.13,25.93,26.04,17100.0,24.7735,24.8401,24.6499,24.7545,17100.0
2019-02-07 13:00:00,26.02,26.13,25.91,26.07,18623.0,24.7355,24.8401,24.6309,24.783,18623.0
2019-02-07 13:30:00,26.07,26.1,26.0,26.06,22791.0,24.783,24.8116,24.7165,24.7735,22791.0
2019-02-07 14:00:00,26.05,26.22,26.02,26.22,75179.0,24.764,24.9256,24.7355,24.9256,75179.0
2019-02-07 14:30:00,26.23,26.26,26.07,26.09,35316.0,24.9351,24.9637,24.783,24.8021,35316.0
2019-02-07 15:00:00,26.11,26.21,26.11,26.2,33639.0,24.8211,24.9161,24.8211,24.9066,33639.0
2019-02-07 15:30:00,26.21,26.25,26.1,26.12,227870.0,24.9161,24.9542,24.8116,24.8306,227870.0
2019-02-08 09:30:00,25.92,26.14,25.71,25.71,39410.0,24.6404,24.8496,24.4408,24.4408,39410.0
2019-02-08 10:00:00,25.7,25.8,25.44,25.61,30313.0,24.4313,24.5264,24.1841,24.3457,30313.0
2019-02-08 10:30:00,25.61,25.69,25.37,25.4,23254.0,24.3457,24.4218,24.1176,24.1461,23254.0
2019-02-08 11:00:00,25.4,25.44,25.29,25.31,22580.0,24.1461,24.1841,24.0415,24.0606,22580.0
2019-02-08 11:30:00,25.32,25.33,25.17,25.29,39647.0,24.0701,24.0796,23.9275,24.0415,39647.0
2019-02-08 12:00:00,25.29,25.31,25.13,25.13,22074.0,24.0415,24.0606,23.8894,23.8894,22074.0
2019-02-08 12:30:00,25.15,25.45,25.15,25.32,28086.0,23.9085,24.1936,23.9085,24.0701,28086.0
2019-02-08 13:00:00,25.33,25.49,25.32,25.36,20073.0,24.0796,24.2317,24.0701,24.1081,20073.0
2019-02-08 13:30:00,25.35,25.5,25.35,25.49,24120.0,24.0986,24.2412,24.0986,24.2317,24120.0
2019-02-08 14:00:00,25.5,25.63,25.48,25.62,46442.0,24.2412,24.3648,24.2222,24.3553,46442.0
2019-02-08 14:30:00,25.62,25.7,25.58,25.69,26237.0,24.3553,24.4313,24.3172,24.4218,26237.0
2019-02-08 15:00:00,25.68,25.68,25.58,25.6,28441.0,24.4123,24.4123,24.3172,24.3362,28441.0
2019-02-08 15:30:00,25.6,25.7,25.54,25.69,119855.0,24.3362,24.4313,24.2792,24.4218,119855.0
2019-02-11 09:30:00,27.66,28.39,27.02,27.13,1284727.0,26.2945,26.9885,25.6861,25.7907,1284727.0
2019-02-11 10:00:00,27.12,27.76,27.04,27.51,762864.0,25.7812,26.3896,25.7052,26.152,762864.0
2019-02-11 10:30:00,27.52,27.57,27.31,27.52,297758.0,26.1615,26.209,25.9618,26.1615,297758.0
2019-02-11 11:00:00,27.52,27.65,27.27,27.6,333848.0,26.1615,26.285,25.9238,26.2375,333848.0
2019-02-11 11:30:00,27.6,27.81,27.44,27.54,205980.0,26.2375,26.4371,26.0854,26.1805,205980.0
2019-02-11 12:00:00,27.57,28.0,27.55,27.95,140775.0,26.209,26.6178,26.19,26.5702,140775.0
2019-02-11 12:30:00,27.95,28.05,27.82,28.0,129009.0,26.5702,26.6653,26.4466,26.6178,129009.0
2019-02-11 13:00:00,28.02,28.02,27.83,27.97,118780.0,26.6368,26.6368,26.4562,26.5892,118780.0
2019-02-11 13:30:00,27.97,28.02,27.85,27.99,144798.0,26.5892,26.6368,26.4752,26.6083,144798.0
2019-02-11 14:00:00,27.99,28.04,27.8,27.87,83317.0,26.6083,26.6558,26.4276,26.4942,83317.0
2019-02-11 14:30:00,27.86,27.9,27.72,27.83,74532.0,26.4847,26.5227,26.3516,26.4562,74532.0
2019-02-11 15:00:00,27.83,28.02,27.81,27.92,139825.0,26.4562,26.6368,26.4371,26.5417,139825.0
2019-02-11 15:30:00,27.92,27.93,27.55,27.57,510792.0,26.5417,26.5512,26.19,26.209,510792.0
2019-02-12 09:30:00,27.82,28.17,27.65,28.06,146020.0,26.4466,26.7794,26.285,26.6748,146020.0
2019-02-12 10:00:00,28.03,28.06,27.31,27.49,89838.0,26.6463,26.6748,25.9618,26.1329,89838.0
2019-02-12 10:30:00,27.5,27.76,27.43,27.73,122234.0,26.1424,26.3896,26.0759,26.3611,122234.0
2019-02-12 11:00:00,27.73,27.77,27.64,27.68,44973.0,26.3611,26.3991,26.2755,26.3136,44973.0
2019-02-12 11:30:00,27.68,27.69,27.53,27.63,47373.0,26.3136,26.3231,26.171,26.266,47373.0
2019-02-12 12:00:00,27.62,27.62,27.37,27.44,42842.0,26.2565,26.2565,26.0189,26.0854,42842.0
2019-02-12 12:30:00,27.44,27.45,27.18,27.24,62021.0,26.0854,26.0949,25.8382,25.8953,62021.0
2019-02-12 13:00:00,27.26,27.35,27.19,27.21,55656.0,25.9143,25.9998,25.8477,25.8668,55656.0
2019-02-12 13:30:00,27.22,27.46,27.22,27.42,66524.0,25.8763,26.1044,25.8763,26.0664,66524.0
2019-02-12 14:00:00,27.43,27.43,27.19,27.35,75546.0,26.0759,26.0759,25.8477,25.9998,75546.0
2019-02-12 14:30:00,27.35,27.48,27.29,27.38,38500.0,25.9998,26.1234,25.9428,26.0284,38500.0
2019-02-12 15:00:00,27.39,27.51,27.37,27.45,56595.0,26.0379,26.152,26.0189,26.0949,56595.0
2019-02-12 15:30:00,27.44,27.62,27.42,27.61,297797.0,26.0854,26.2565,26.0664,26.247,297797.0
2019-02-13 09:30:00,27.68,28.32,27.67,28.12,91873.0,26.3136,26.922,26.3041,26.7318,91873.0
2019-02-13 10:00:00,28.11,28.2,27.92,28.12,60709.0,26.7223,26.8079,26.5417,26.7318,60709.0
2019-02-13 10:30:00,28.12,28.2,27.94,27.96,43807.0,26.7318,26.8079,26.5607,26.5797,43807.0
2019-02-13 11:00:00,27.97,28.02,27.61,27.62,48405.0,26.5892,26.6368,26.247,26.2565,48405.0
2019-02-13 11:30:00,27.62,27.8,27.52,27.8,76981.0,26.2565,26.4276,26.1615,26.4276,76981.0
2019-02-13 12:00:00,27.79,27.81,27.69,27.78,31331.0,26.4181,26.4371,26.3231,26.4086,31331.0
2019-02-13 12:30:00,27.8,27.85,27.7,27.75,20224.0,26.4276,26.4752,26.3326,26.3801,20224.0
2019-02-13 13:00:00,27.77,27.88,27.73,27.88,24440.0,26.3991,26.5037,26.3611,26.5037,24440.0
2019-02-13 13:30:00,27.87,27.9,27.81,27.83,16663.0,26.4942,26.5227,26.4371,26.4562,16663.0
2019-02-13 14:00:00,27.85,27.88,27.8,27.81,17337.0,26.4752,26.5037,26.4276,26.4371,17337.0
2019-02-13 14:30:00,27.8,27.9,27.76,27.87,29873.0,26.4276,26.5227,26.3896,26.4942,29873.0
2019-02-13 15:00:00,27.87,27.89,27.74,27.74,42824.0,26.4942,26.5132,26.3706,26.3706,42824.0
2019-02-13 15:30:00,27.75,27.75,27.51,27.51,225774.0,26.3801,26.3801,26.152,26.152,225774.0
2019-02-14 09:30:00,27.33,28.09,27.12,28.05,98382.0,25.9808,26.7033,25.7812,26.6653,98382.0
2019-02-14 10:00:00,28.07,28.07,27.56,27.76,31419.0,26.6843,26.6843,26.1995,26.3896,31419.0
2019-02-14 10:30:00,27.74,27.78,27.52,27.71,33902.0,26.3706,26.4086,26.1615,26.3421,33902.0
2019-02-14 11:00:00,27.73,27.84,27.59,27.73,18794.0,26.3611,26.4657,26.228,26.3611,18794.0
2019-02-14 11:30:00,27.75,27.8,27.66,27.8,21799.0,26.3801,26.4276,26.2945,26.4276,21799.0
2019-02-14 12:00:00,27.82,27.99,27.78,27.93,24992.0,26.4466,26.6083,26.4086,26.5512,24992.0
2019-02-14 12:30:00,27.93,27.99,27.87,27.91,24186.0,26.5512,26.6083,26.4942,26.5322,24186.0
2019-02-14 13:00:00,27.94,28.02,27.91,27.99,41731.0,26.5607,26.6368,26.5322,26.6083,41731.0
2019-02-14 13:30:00,27.98,28.09,27.97,28.04,40038.0,26.5987,26.7033,26.5892,26.6558,40038.0
2019-02-14 14:00:00,28.04,28.13,27.98,28.06,56903.0,26.6558,26.7413,26.5987,26.6748,56903.0
2019-02-14 14:30:00,28.06,28.11,28.01,28.02,36105.0,26.6748,26.7223,26.6273,26.6368,36105.0
2019-02-14 15:00:00,28.04,28.06,27.95,28.06,44436.0,26.6558,26.6748,26.5702,26.6748,44436.0
2019-02-14 15:30:00,28.07,28.16,27.98,28.02,266389.0,26.6843,26.7699,26.5987,26.6368,266389.0
2019-02-15 09:30:00,28.33,28.53,28.05,28.36,66416.0,26.9315,27.1216,26.6653,26.96,66416.0
2019-02-15 10:00:00,28.36,28.52,28.33,28.33,51752.0,26.96,27.1121,26.9315,26.9315,51752.0
2019-02-15 10:30:00,28.39,28.72,28.39,28.67,49478.0,26.9885,27.3022,26.9885,27.2547,49478.0
2019-02-15 11:00:00,28.68,28.81,28.53,28.59,51334.0,27.2642,27.3878,27.1216,27.1786,51334.0
2019-02-15 11:30:00,28.59,28.85,28.59,28.85,46027.0,27.1786,27.4258,27.1786,27.4258,46027.0
2019-02-15 12:00:00,28.84,28.92,28.81,28.9,28567.0,27.4163,27.4923,27.3878,27.4733,28567.0
2019-02-15 12:30:00,28.9,28.96,28.83,28.94,33135.0,27.4733,27.5304,27.4068,27.5114,33135.0
2019-02-15 13:00:00,28.95,28.98,28.75,28.75,41510.0,27.5209,27.5494,27.3307,27.3307,41510.0
2019-02-15 13:30:00,28.76,28.93,28.76,28.88,25292.0,27.3402,27.5019,27.3402,27.4543,25292.0
2019-02-15 14:00:00,28.88,28.9,28.74,28.77,43213.0,27.4543,27.4733,27.3212,27.3498,43213.0
2019-02-15 14:30:00,28.78,28.84,28.75,28.81,45076.0,27.3593,27.4163,27.3307,27.3878,45076.0
2019-02-15 15:00:00,28.8,28.84,28.67,28.75,56706.0,27.3783,27.4163,27.2547,27.3307,56706.0
2019-02-15 15:30:00,28.76,28.77,28.56,28.69,234970.0,27.3402,27.3498,27.1501,27.2737,234970.0
2019-02-19 09:30:00,28.85,29.27,28.75,29.23,190017.0,27.4258,27.8251,27.3307,27.787,190017.0
2019-02-19 10:00:00,29.24,29.36,29.19,29.33,122834.0,27.7965,27.9106,27.749,27.8821,122834.0
2019-02-19 10:30:00,29.3,29.34,29.21,29.25,88328.0,27.8536,27.8916,27.768,27.8061,88328.0
2019-02-19 11:00:00,29.26,29.33,29.22,29.29,153117.0,27.8156,27.8821,27.7775,27.8441,153117.0
2019-02-19 11:30:00,29.28,29.68,29.27,29.53,77945.0,27.8346,28.2148,27.8251,28.0722,77945.0
2019-02-19 12:00:00,29.53,29.64,29.41,29.53,88099.0,28.0722,28.1768,27.9582,28.0722,88099.0
2019-02-19 12:30:00,29.53,29.63,29.53,29.6,45737.0,28.0722,28.1673,28.0722,28.1388,45737.0
2019-02-19 13:00:00,29.61,29.61,29.47,29.53,78229.0,28.1483,28.1483,28.0152,28.0722,78229.0
2019-02-19 13:30:00,29.52,29.75,29.34,29.71,122859.0,28.0627,28.2814,27.8916,28.2433,122859.0
2019-02-19 14:00:00,29.71,29.81,29.66,29.79,131110.0,28.2433,28.3384,28.1958,28.3194,131110.0
2019-02-19 14:30:00,29.79,29.84,29.67,29.7,110383.0,28.3194,28.3669,28.2053,28.2338,110383.0
2019-02-19 15:00:00,29.7,29.73,29.63,29.73,155960.0,28.2338,28.2624,28.1673,28.2624,155960.0
2019-02-19 15:30:00,29.73,29.81,29.54,29.57,321787.0,28.2624,28.3384,28.0817,28.1103,321787.0
2019-02-20 09:30:00,29.58,29.68,29.29,29.36,124193.0,28.1198,28.2148,27.8441,27.9106,124193.0
2019-02-20 10:00:00,29.38,29.42,29.09,29.12,165038.0,27.9296,27.9677,27.654,27.6825,165038.0
2019-02-20 10:30:00,29.13,29.53,29.11,29.44,80930.0,27.692,28.0722,27.673,27.9867,80930.0
2019-02-20 11:00:00,29.44,29.44,29.07,29.09,113500.0,27.9867,27.9867,27.6349,27.654,113500.0
2019-02-20 11:30:00,29.09,29.27,28.95,29.2,133859.0,27.654,27.8251,27.5209,27.7585,133859.0
2019-02-20 12:00:00,29.2,29.3,29.11,29.15,73160.0,27.7585,27.8536,27.673,27.711,73160.0
2019-02-20 12:30:00,29.14,29.36,29.13,29.24,35612.0,27.7015,27.9106,27.692,27.7965,35612.0
2019-02-20 13:00:00,29.22,29.55,29.22,29.53,50916.0,27.7775,28.0912,27.7775,28.0722,50916.0
2019-02-20 13:30:00,29.54,29.54,29.39,29.4,48678.0,28.0817,28.0817,27.9391,27.9486,48678.0
2019-02-20 14:00:00,29.4,29.67,29.34,29.6,119997.0,27.9486,28.2053,27.8916,28.1388,119997.0
2019-02-20 14:30:00,29.59,29.73,29.54,29.67,68306.0,28.1293,28.2624,28.0817,28.2053,68306.0
2019-02-20 15:00:00,29.66,29.75,29.59,29.66,116199.0,28.1958,28.2814,28.1293,28.1958,116199.0
2019-02-20 15:30:00,29.66,29.67,29.28,29.41,516095.0,28.1958,28.2053,27.8346,27.9582,516095.0
2019-02-21 09:30:00,33.88,33.95,32.3,33.44,5646427.0,32.2075,32.274,30.7055,31.7892,5646427.0
2019-02-21 10:00:00,33.46,34.2,33.08,33.34,3443942.0,31.8082,32.5117,31.447,31.6941,3443942.0
2019-02-21 10:30:00,33.34,34.15,32.69,33.97,2789857.0,31.6941,32.4642,31.0762,32.293,2789857.0
2019-02-21 11:00:00,33.91,34.32,33.76,34.07,1253191.0,32.236,32.6258,32.0934,32.3881,1253191.0
2019-02-21 11:30:00,34.08,34.5,34.05,34.42,1003160.0,32.3976,32.7969,32.3691,32.7208,1003160.0
2019-02-21 12:00:00,34.43,34.76,34.37,34.44,1165710.0,32.7303,33.044,32.6733,32.7398,1165710.0
2019-02-21 12:30:00,34.43,34.66,34.32,34.51,621427.0,32.7303,32.949,32.6258,32.8064,621427.0
2019-02-21 13:00:00,34.51,34.55,34.3,34.48,531322.0,32.8064,32.8444,32.6068,32.7779,531322.0
2019-02-21 13:30:00,34.47,34.52,34.33,34.43,486912.0,32.7684,32.8159,32.6353,32.7303,486912.0
2019-02-21 14:00:00,34.44,34.65,34.04,34.1,952545.0,32.7398,32.9395,32.3596,32.4166,952545.0
2019-02-21 14:30:00,34.13,34.69,34.13,34.52,816622.0,32.4452,32.9775,32.4452,32.8159,816622.0
2019-02-21 15:00:00,34.52,34.75,34.49,34.54,537509.0,32.8159,33.0345,32.7874,32.8349,537509.0
2019-02-21 15:30:00,34.54,34.62,34.26,34.45,1183813.0,32.8349,32.911,32.5687,32.7494,1183813.0
2019-02-22 09:30:00,34.44,35.16,34.13,34.8,347747.0,32.7398,33.4243,32.4452,33.0821,347747.0
2019-02-22 10:00:00,34.77,35.27,34.53,35.03,283474.0,33.0536,33.5289,32.8254,33.3007,283474.0
2019-02-22 10:30:00,35.04,35.48,35.01,35.4,194018.0,33.3102,33.7285,33.2817,33.6525,194018.0
2019-02-22 11:00:00,35.42,35.46,35.12,35.32,183665.0,33.6715,33.7095,33.3863,33.5764,183665.0
2019-02-22 11:30:00,35.34,35.48,35.16,35.24,102278.0,33.5954,33.7285,33.4243,33.5004,102278.0
2019-02-22 12:00:00,35.23,35.31,34.96,35.01,111706.0,33.4908,33.5669,33.2342,33.2817,111706.0
2019-02-22 12:30:00,35.02,35.13,34.9,35.09,87649.0,33.2912,33.3958,33.1771,33.3578,87649.0
2019-02-22 13:00:00,35.1,35.18,34.89,35.02,136650.0,33.3673,33.4433,33.1676,33.2912,136650.0
2019-02-22 13:30:00,35.02,35.29,35.0,35.02,125053.0,33.2912,33.5479,33.2722,33.2912,125053.0
2019-02-22 14:00:00,35.01,35.27,34.95,35.22,104733.0,33.2817,33.5289,33.2247,33.4813,104733.0
2019-02-22 14:30:00,35.22,35.24,35.12,35.16,80414.0,33.4813,33.5004,33.3863,33.4243,80414.0
2019-02-22 15:00:00,35.15,35.28,35.13,35.27,110016.0,33.4148,33.5384,33.3958,33.5289,110016.0
2019-02-22 15:30:00,35.27,35.37,35.2,35.31,356438.0,33.5289,33.6239,33.4623,33.5669,356438.0
2019-02-25 09:30:00,35.5,36.08,35.4,35.95,308547.0,33.7475,34.2989,33.6525,34.1753,308547.0
2019-02-25 10:00:00,35.96,36.03,35.05,35.14,278654.0,34.1848,34.2514,33.3197,33.4053,278654.0
2019-02-25 10:30:00,35.14,35.39,35.08,35.27,152590.0,33.4053,33.6429,33.3483,33.5289,152590.0
2019-02-25 11:00:00,35.29,35.65,35.27,35.63,139115.0,33.5479,33.8901,33.5289,33.8711,139115.0
2019-02-25 11:30:00,35.63,35.71,35.38,35.39,179920.0,33.8711,33.9472,33.6334,33.6429,179920.0
2019-02-25 12:00:00,35.38,35.41,35.2,35.3,101731.0,33.6334,33.662,33.4623,33.5574,101731.0
2019-02-25 12:30:00,35.3,35.39,35.1,35.17,90434.0,33.5574,33.6429,33.3673,33.4338,90434.0
2019-02-25 13:00:00,35.17,35.34,35.15,35.18,44023.0,33.4338,33.5954,33.4148,33.4433,44023.0
2019-02-25 13:30:00,35.19,35.23,34.98,35.23,107968.0,33.4528,33.4908,33.2532,33.4908,107968.0
2019-02-25 14:00:00,35.21,35.36,35.21,35.26,62675.0,33.4718,33.6144,33.4718,33.5194,62675.0
2019-02-25 14:30:00,35.26,35.28,35.05,35.1,119308.0,33.5194,33.5384,33.3197,33.3673,119308.0
2019-02-25 15:00:00,35.1,35.37,35.09,35.22,84262.0,33.3673,33.6239,33.3578,33.4813,84262.0
2019-02-25 15:30:00,35.22,35.36,35.2,35.32,265626.0,33.4813,33.6144,33.4623,33.5764,265626.0
2019-02-26 09:30:00,35.5,36.17,35.36,35.75,540580.0,33.7475,34.3844,33.6144,33.9852,540580.0
2019-02-26 10:00:00,35.75,35.9,34.48,34.64,399086.0,33.9852,34.1278,32.7779,32.93,399086.0
2019-02-26 10:30:00,34.6,34.9,34.39,34.72,188828.0,32.8919,33.1771,32.6923,33.006,188828.0
2019-02-26 11:00:00,34.69,34.78,34.3,34.62,175616.0,32.9775,33.0631,32.6068,32.911,175616.0
2019-02-26 11:30:00,34.61,34.83,34.56,34.61,92453.0,32.9015,33.1106,32.8539,32.9015,92453.0
2019-02-26 12:00:00,34.6,34.75,34.48,34.71,60748.0,32.8919,33.0345,32.7779,32.9965,60748.0
2019-02-26 12:30:00,34.73,35.07,34.72,34.94,89708.0,33.0155,33.3387,33.006,33.2152,89708.0
2019-02-26 13:00:00,34.93,35.34,34.91,35.3,80842.0,33.2057,33.5954,33.1866,33.5574,80842.0
2019-02-26 13:30:00,35.29,35.36,35.09,35.28,61187.0,33.5479,33.6144,33.3578,33.5384,61187.0
2019-02-26 14:00:00,35.29,35.66,35.27,35.6,126083.0,33.5479,33.8996,33.5289,33.8426,126083.0
2019-02-26 14:30:00,35.59,35.84,35.58,35.66,134400.0,33.8331,34.0707,33.8236,33.8996,134400.0
2019-02-26 15:00:00,35.66,35.92,35.65,35.82,147195.0,33.8996,34.1468,33.8901,34.0517,147195.0
2019-02-26 15:30:00,35.82,35.91,35.41,35.44,381396.0,34.0517,34.1373,33.662,33.6905,381396.0
2019-02-27 09:30:00,35.36,36.58,35.36,36.45,307579.0,33.6144,34.7742,33.6144,34.6506,307579.0
2019-02-27 10:00:00,36.42,36.58,36.11,36.19,190066.0,34.6221,34.7742,34.3274,34.4035,190066.0
2019-02-27 10:30:00,36.21,36.45,36.05,36.45,123185.0,34.4225,34.6506,34.2704,34.6506,123185.0
2019-02-27 11:00:00,36.45,36.6,36.41,36.56,93519.0,34.6506,34.7932,34.6126,34.7552,93519.0
2019-02-27 11:30:00,36.58,36.66,36.44,36.59,77239.0,34.7742,34.8503,34.6411,34.7837,77239.0
2019-02-27 12:00:00,36.59,36.6,36.35,36.43,81578.0,34.7837,34.7932,34.5556,34.6316,81578.0
2019-02-27 12:30:00,36.42,36.48,36.33,36.4,109256.0,34.6221,34.6791,34.5365,34.6031,109256.0
2019-02-27 13:00:00,36.38,36.52,36.25,36.31,113019.0,34.5841,34.7172,34.4605,34.5175,113019.0
2019-02-27 13:30:00,36.3,36.35,36.15,36.29,69923.0,34.508,34.5556,34.3654,34.4985,69923.0
2019-02-27 14:00:00,36.28,36.37,36.23,36.25,81863.0,34.489,34.5746,34.4415,34.4605,81863.0
2019-02-27 14:30:00,36.24,36.34,36.19,36.24,70117.0,34.451,34.5461,34.4035,34.451,70117.0
2019-02-27 15:00:00,36.24,36.37,36.1,36.1,58595.0,34.451,34.5746,34.3179,34.3179,58595.0
2019-02-27 15:30:00,36.11,36.22,35.85,35.94,399489.0,34.3274,34.432,34.0802,34.1658,399489.0
2019-02-28 09:30:00,35.77,35.9,35.33,35.67,56678.0,34.0042,34.1278,33.5859,33.9091,56678.0
2019-02-28 10:00:00,35.63,35.76,35.51,35.64,25120.0,33.8711,33.9947,33.757,33.8806,25120.0
2019-02-28 10:30:00,35.66,35.86,35.53,35.55,41128.0,33.8996,34.0897,33.776,33.7951,41128.0
2019-02-28 11:00:00,35.57,35.87,35.47,35.87,84385.0,33.8141,34.0993,33.719,34.0993,84385.0
2019-02-28 11:30:00,35.86,36.17,35.84,35.87,45283.0,34.0897,34.3844,34.0707,34.0993,45283.0
2019-02-28 12:00:00,35.89,35.9,35.8,35.89,23561.0,34.1183,34.1278,34.0327,34.1183,23561.0
2019-02-28 12:30:00,35.88,35.88,35.72,35.87,28001.0,34.1088,34.1088,33.9567,34.0993,28001.0
2019-02-28 13:00:00,35.86,35.97,35.8,35.92,27879.0,34.0897,34.1943,34.0327,34.1468,27879.0
2019-02-28 13:30:00,35.91,36.03,35.88,35.94,32627.0,34.1373,34.2514,34.1088,34.1658,32627.0
2019-02-28 14:00:00,35.94,35.96,35.83,35.88,29390.0,34.1658,34.1848,34.0612,34.1088,29390.0
2019-02-28 14:30:00,35.9,35.95,35.65,35.68,53003.0,34.1278,34.1753,33.8901,33.9186,53003.0
2019-02-28 15:00:00,35.68,35.83,35.66,35.81,36500.0,33.9186,34.0612,33.8996,34.0422,36500.0
2019-02-28 15:30:00,35.8,35.95,35.78,35.82,253978.0,34.0327,34.1753,34.0137,34.0517,253978.0
2019-03-01 09:30:00,36.28,37.14,35.83,36.88,175327.0,34.489,35.3066,34.0612,35.0594,175327.0
2019-03-01 10:00:00,36.88,36.94,36.42,36.59,68710.0,35.0594,35.1164,34.6221,34.7837,68710.0
2019-03-01 10:30:00,36.57,36.59,36.3,36.42,27908.0,34.7647,34.7837,34.508,34.6221,27908.0
2019-03-01 11:00:00,36.44,36.5,36.21,36.42,40784.0,34.6411,34.6982,34.4225,34.6221,40784.0
2019-03-01 11:30:00,36.42,36.44,36.04,36.13,46115.0,34.6221,34.6411,34.2609,34.3464,46115.0
2019-03-01 12:00:00,36.13,36.26,36.07,36.2,33960.0,34.3464,34.47,34.2894,34.413,33960.0
2019-03-01 12:30:00,36.19,36.27,36.07,36.27,35897.0,34.4035,34.4795,34.2894,34.4795,35897.0
2019-03-01 13:00:00,36.26,36.32,36.03,36.05,31317.0,34.47,34.527,34.2514,34.2704,31317.0
2019-03-01 13:30:00,36.05,36.1,35.98,36.03,66933.0,34.2704,34.3179,34.2038,34.2514,66933.0
2019-03-01 14:00:00,36.03,36.27,36.03,36.21,36003.0,34.2514,34.4795,34.2514,34.4225,36003.0
2019-03-01 14:30:00,36.21,36.28,36.07,36.17,57858.0,34.4225,34.489,34.2894,34.3844,57858.0
2019-03-01 15:00:00,36.17,36.34,36.09,36.23,76022.0,34.3844,34.5461,34.3084,34.4415,76022.0
2019-03-01 15:30:00,36.23,36.4,36.21,36.28,236835.0,34.4415,34.6031,34.4225,34.489,236835.0
2019-03-04 09:30:00,36.35,36.84,36.32,36.44,103187.0,34.5556,35.0214,34.527,34.6411,103187.0
2019-03-04 10:00:00,36.47,36.8,36.38,36.74,62237.0,34.6696,34.9833,34.5841,34.9263,62237.0
2019-03-04 10:30:00,36.77,36.78,36.61,36.65,23991.0,34.9548,34.9643,34.8027,34.8407,23991.0
2019-03-04 11:00:00,36.64,36.66,36.47,36.62,55260.0,34.8312,34.8503,34.6696,34.8122,55260.0
2019-03-04 11:30:00,36.59,36.76,36.52,36.55,64872.0,34.7837,34.9453,34.7172,34.7457,64872.0
2019-03-04 12:00:00,36.55,36.55,36.24,36.4,48565.0,34.7457,34.7457,34.451,34.6031,48565.0
2019-03-04 12:30:00,36.38,36.47,36.2,36.28,29869.0,34.5841,34.6696,34.413,34.489,29869.0
2019-03-04 13:00:00,36.22,36.27,36.08,36.25,87871.0,34.432,34.4795,34.2989,34.4605,87871.0
2019-03-04 13:30:00,36.25,36.37,36.18,36.33,24152.0,34.4605,34.5746,34.394,34.5365,24152.0
2019-03-04 14:00:00,36.34,36.38,36.2,36.38,26099.0,34.5461,34.5841,34.413,34.5841,26099.0
2019-03-04 14:30:00,36.39,36.42,36.29,36.33,29190.0,34.5936,34.6221,34.4985,34.5365,29190.0
2019-03-04 15:00:00,36.31,36.36,36.17,36.31,40832.0,34.5175,34.5651,34.3844,34.5175,40832.0
2019-03-04 15:30:00,36.3,36.53,36.29,36.47,165269.0,34.508,34.7267,34.4985,34.6696,165269.0
2019-03-05 09:30:00,36.25,36.25,35.27,35.77,134917.0,34.4605,34.4605,33.5289,34.0042,134917.0
2019-03-05 10:00:00,35.79,35.89,35.43,35.43,53953.0,34.0232,34.1183,33.681,33.681,53953.0
2019-03-05 10:30:00,35.43,35.69,35.37,35.53,47045.0,33.681,33.9281,33.6239,33.776,47045.0
2019-03-05 11:00:00,35.52,35.76,35.46,35.7,58585.0,33.7665,33.9947,33.7095,33.9376,58585.0
2019-03-05 11:30:00,35.69,35.96,35.66,35.71,114210.0,33.9281,34.1848,33.8996,33.9472,114210.0
2019-03-05 12:00:00,35.69,35.8,35.67,35.7,32944.0,33.9281,34.0327,33.9091,33.9376,32944.0
2019-03-05 12:30:00,35.7,35.85,35.62,35.83,32773.0,33.9376,34.0802,33.8616,34.0612,32773.0
2019-03-05 13:00:00,35.84,35.84,35.61,35.61,39262.0,34.0707,34.0707,33.8521,33.8521,39262.0
2019-03-05 13:30:00,35.63,35.87,35.57,35.82,116701.0,33.8711,34.0993,33.8141,34.0517,116701.0
2019-03-05 14:00:00,35.81,35.96,35.8,35.89,29143.0,34.0422,34.1848,34.0327,34.1183,29143.0
2019-03-05 14:30:00,35.9,35.91,35.65,35.66,54324.0,34.1278,34.1373,33.8901,33.8996,54324.0
2019-03-05 15:00:00,35.66,35.72,35.62,35.64,108144.0,33.8996,33.9567,33.8616,33.8806,108144.0
2019-03-05 15:30:00,35.64,35.76,35.54,35.55,314119.0,33.8806,33.9947,33.7855,33.7951,314119.0
2019-03-06 09:30:00,35.45,35.52,35.0,35.31,82403.0,33.7,33.7665,33.2722,33.5669,82403.0
2019-03-06 10:00:00,35.33,35.46,35.13,35.44,100747.0,33.5859,33.7095,33.3958,33.6905,100747.0
2019-03-06 10:30:00,35.38,35.48,35.34,35.34,19848.0,33.6334,33.7285,33.5954,33.5954,19848.0
2019-03-06 11:00:00,35.29,35.56,35.21,35.47,34921.0,33.5479,33.8046,33.4718,33.719,34921.0
2019-03-06 11:30:00,35.5,35.6,35.29,35.34,28314.0,33.7475,33.8426,33.5479,33.5954,28314.0
2019-03-06 12:00:00,35.33,35.39,35.13,35.15,53912.0,33.5859,33.6429,33.3958,33.4148,53912.0
2019-03-06 12:30:00,35.15,35.21,34.98,34.98,72832.0,33.4148,33.4718,33.2532,33.2532,72832.0
2019-03-06 13:00:00,35.0,35.06,34.9,34.9,64670.0,33.2722,33.3292,33.1771,33.1771,64670.0
2019-03-06 13:30:00,34.9,35.1,34.9,35.07,57653.0,33.1771,33.3673,33.1771,33.3387,57653.0
2019-03-06 14:00:00,35.08,35.16,35.01,35.02,44855.0,33.3483,33.4243,33.2817,33.2912,44855.0
2019-03-06 14:30:00,35.02,35.05,34.85,34.91,70212.0,33.2912,33.3197,33.1296,33.1866,70212.0
2019-03-06 15:00:00,34.9,34.95,34.78,34.88,74762.0,33.1771,33.2247,33.0631,33.1581,74762.0
2019-03-06 15:30:00,34.89,35.07,34.87,34.96,202698.0,33.1676,33.3387,33.1486,33.2342,202698.0
2019-03-07 09:30:00,34.83,34.9,34.03,34.15,123467.0,33.1106,33.1771,32.3501,32.4642,123467.0
2019-03-07 10:00:00,34.15,34.24,33.77,34.16,125235.0,32.4642,32.5497,32.1029,32.4737,125235.0
2019-03-07 10:30:00,34.16,34.3,34.05,34.15,37312.0,32.4737,32.6068,32.3691,32.4642,37312.0
2019-03-07 11:00:00,34.13,34.19,33.95,34.18,70157.0,32.4452,32.5022,32.274,32.4927,70157.0
2019-03-07 11:30:00,34.17,34.36,34.08,34.09,57899.0,32.4832,32.6638,32.3976,32.4071,57899.0
2019-03-07 12:00:00,34.09,34.24,33.96,34.2,115267.0,32.4071,32.5497,32.2835,32.5117,115267.0
2019-03-07 12:30:00,34.21,34.44,34.14,34.41,40894.0,32.5212,32.7398,32.4547,32.7113,40894.0
2019-03-07 13:00:00,34.39,34.43,34.28,34.34,34094.0,32.6923,32.7303,32.5877,32.6448,34094.0
2019-03-07 13:30:00,34.34,34.44,34.18,34.21,33488.0,32.6448,32.7398,32.4927,32.5212,33488.0
2019-03-07 14:00:00,34.2,34.28,34.13,34.27,46974.0,32.5117,32.5877,32.4452,32.5782,46974.0
2019-03-07 14:30:00,34.28,34.32,34.12,34.15,41215.0,32.5877,32.6258,32.4356,32.4642,41215.0
2019-03-07 15:00:00,34.15,34.46,34.11,34.44,97611.0,32.4642,32.7589,32.4261,32.7398,97611.0
2019-03-07 15:30:00,34.44,34.58,34.43,34.56,249250.0,32.7398,32.8729,32.7303,32.8539,249250.0
2019-03-08 09:30:00,34.18,34.26,33.78,34.07,62906.0,32.4927,32.5687,32.1124,32.3881,62906.0
2019-03-08 10:00:00,34.06,34.29,33.83,34.16,52115.0,32.3786,32.5973,32.16,32.4737,52115.0
2019-03-08 10:30:00,34.18,34.29,34.0,34.25,49056.0,32.4927,32.5973,32.3216,32.5592,49056.0
2019-03-08 11:00:00,34.29,34.38,34.14,34.23,51209.0,32.5973,32.6828,32.4547,32.5402,51209.0
2019-03-08 11:30:00,34.22,34.29,33.95,33.97,28052.0,32.5307,32.5973,32.274,32.293,28052.0
2019-03-08 12:00:00,33.97,34.13,33.94,34.03,62926.0,32.293,32.4452,32.2645,32.3501,62926.0
2019-03-08 12:30:00,34.03,34.07,33.94,34.0,25715.0,32.3501,32.3881,32.2645,32.3216,25715.0
2019-03-08 13:00:00,34.0,34.03,33.95,34.03,32152.0,32.3216,32.3501,32.274,32.3501,32152.0
2019-03-08 13:30:00,34.04,34.12,34.02,34.04,23740.0,32.3596,32.4356,32.3406,32.3596,23740.0
2019-03-08 14:00:00,34.05,34.13,34.01,34.11,28646.0,32.3691,32.4452,32.3311,32.4261,28646.0
2019-03-08 14:30:00,34.12,34.39,34.09,34.18,49480.0,32.4356,32.6923,32.4071,32.4927,49480.0
2019-03-08 15:00:00,34.19,34.27,34.05,34.12,35375.0,32.5022,32.5782,32.3691,32.4356,35375.0
2019-03-08 15:30:00,34.12,34.29,34.09,34.29,176472.0,32.4356,32.5973,32.4071,32.5973,176472.0
2019-03-11 09:30:00,34.19,34.54,33.91,34.44,47745.0,32.5022,32.8349,32.236,32.7398,47745.0
2019-03-11 10:00:00,34.43,34.44,34.18,34.19,28648.0,32.7303,32.7398,32.4927,32.5022,28648.0
2019-03-11 10:30:00,34.18,34.3,34.06,34.26,26135.0,32.4927,32.6068,32.3786,32.5687,26135.0
2019-03-11 11:00:00,34.26,34.4,34.22,34.34,33777.0,32.5687,32.7018,32.5307,32.6448,33777.0
2019-03-11 11:30:00,34.34,34.45,34.21,34.4,32650.0,32.6448,32.7494,32.5212,32.7018,32650.0
2019-03-11 12:00:00,34.37,34.38,34.13,34.16,36409.0,32.6733,32.6828,32.4452,32.4737,36409.0
2019-03-11 12:30:00,34.16,34.31,34.16,34.27,26716.0,32.4737,32.6163,32.4737,32.5782,26716.0
2019-03-11 13:00:00,34.27,34.38,34.22,34.22,26988.0,32.5782,32.6828,32.5307,32.5307,26988.0
2019-03-11 13:30:00,34.22,34.3,34.17,34.24,47446.0,32.5307,32.6068,32.4832,32.5497,47446.0
2019-03-11 14:00:00,34.25,34.33,34.22,34.27,51169.0,32.5592,32.6353,32.5307,32.5782,51169.0
2019-03-11 14:30:00,34.28,34.28,34.14,34.22,38191.0,32.5877,32.5877,32.4547,32.5307,38191.0
2019-03-11 15:00:00,34.21,34.41,34.21,34.26,49281.0,32.5212,32.7113,32.5212,32.5687,49281.0
2019-03-11 15:30:00,34.25,34.4,34.23,34.3,158764.0,32.5592,32.7018,32.5402,32.6068,158764.0
2019-03-12 09:30:00,34.43,34.74,34.11,34.25,60181.0,32.7303,33.025,32.4261,32.5592,60181.0
2019-03-12 10:00:00,34.22,34.27,34.01,34.1,25786.0,32.5307,32.5782,32.3311,32.4166,25786.0
2019-03-12 10:30:00,34.1,34.14,33.9,34.1,55231.0,32.4166,32.4547,32.2265,32.4166,55231.0
2019-03-12 11:00:00,34.1,34.1,33.8,33.88,26545.0,32.4166,32.4166,32.1314,32.2075,26545.0
2019-03-12 11:30:00,33.91,34.2,33.91,34.2,33722.0,32.236,32.5117,32.236,32.5117,33722.0
2019-03-12 12:00:00,34.17,34.4,34.13,34.38,38989.0,32.4832,32.7018,32.4452,32.6828,38989.0
2019-03-12 12:30:00,34.39,34.41,34.31,34.35,19158.0,32.6923,32.7113,32.6163,32.6543,19158.0
2019-03-12 13:00:00,34.35,34.41,34.25,34.4,28214.0,32.6543,32.7113,32.5592,32.7018,28214.0
2019-03-12 13:30:00,34.41,34.49,34.36,34.37,46087.0,32.7113,32.7874,32.6638,32.6733,46087.0
2019-03-12 14:00:00,34.37,34.43,34.34,34.34,32261.0,32.6733,32.7303,32.6448,32.6448,32261.0
2019-03-12 14:30:00,34.36,34.54,34.32,34.52,25713.0,32.6638,32.8349,32.6258,32.8159,25713.0
2019-03-12 15:00:00,34.52,34.62,34.46,34.59,55682.0,32.8159,32.911,32.7589,32.8824,55682.0
2019-03-12 15:30:00,34.59,34.63,34.47,34.55,147527.0,32.8824,32.9205,32.7684,32.8444,147527.0
2019-03-13 09:30:00,34.61,35.1,34.55,34.82,101046.0,32.9015,33.3673,32.8444,33.1011,101046.0
2019-03-13 10:00:00,34.86,34.93,34.72,34.86,21314.0,33.1391,33.2057,33.006,33.1391,21314.0
2019-03-13 10:30:00,34.83,34.96,34.78,34.78,40237.0,33.1106,33.2342,33.0631,33.0631,40237.0
2019-03-13 11:00:00,34.8,34.96,34.8,34.87,68486.0,33.0821,33.2342,33.0821,33.1486,68486.0
2019-03-13 11:30:00,34.87,34.95,34.68,34.79,182178.0,33.1486,33.2247,32.968,33.0726,182178.0
2019-03-13 12:00:00,34.79,34.86,34.68,34.75,23423.0,33.0726,33.1391,32.968,33.0345,23423.0
2019-03-13 12:30:00,34.74,34.81,34.7,34.74,15093.0,33.025,33.0916,32.987,33.025,15093.0
2019-03-13 13:00:00,34.75,34.86,34.75,34.83,14800.0,33.0345,33.1391,33.0345,33.1106,14800.0
2019-03-13 13:30:00,34.82,34.88,34.78,34.86,25419.0,33.1011,33.1581,33.0631,33.1391,25419.0
2019-03-13 14:00:00,34.87,34.92,34.84,34.89,26580.0,33.1486,33.1962,33.1201,33.1676,26580.0
2019-03-13 14:30:00,34.87,34.94,34.82,34.89,63615.0,33.1486,33.2152,33.1011,33.1676,63615.0
2019-03-13 15:00:00,34.88,34.97,34.86,34.95,58163.0,33.1581,33.2437,33.1391,33.2247,58163.0
2019-03-13 15:30:00,34.95,35.02,34.85,34.92,186967.0,33.2247,33.2912,33.1296,33.1962,186967.0
2019-03-14 09:30:00,34.98,35.07,34.67,34.95,52301.0,33.2532,33.3387,32.9585,33.2247,52301.0
2019-03-14 10:00:00,34.95,35.03,34.48,34.48,34251.0,33.2247,33.3007,32.7779,32.7779,34251.0
2019-03-14 10:30:00,34.49,34.76,34.45,34.75,30028.0,32.7874,33.044,32.7494,33.0345,30028.0
2019-03-14 11:00:00,34.75,34.76,34.5,34.57,35993.0,33.0345,33.044,32.7969,32.8634,35993.0
2019-03-14 11:30:00,34.55,34.75,34.53,34.53,81503.0,32.8444,33.0345,32.8254,32.8254,81503.0
2019-03-14 12:00:00,34.52,34.65,34.48,34.65,30850.0,32.8159,32.9395,32.7779,32.9395,30850.0
2019-03-14 12:30:00,34.64,34.68,34.61,34.66,32031.0,32.93,32.968,32.9015,32.949,32031.0
2019-03-14 13:00:00,34.66,34.67,34.52,34.58,25655.0,32.949,32.9585,32.8159,32.8729,25655.0
2019-03-14 13:30:00,34.59,34.61,34.47,34.59,27759.0,32.8824,32.9015,32.7684,32.8824,27759.0
2019-03-14 14:00:00,34.58,34.69,34.49,34.69,55947.0,32.8729,32.9775,32.7874,32.9775,55947.0
2019-03-14 14:30:00,34.68,34.68,34.56,34.61,26871.0,32.968,32.968,32.8539,32.9015,26871.0
2019-03-14 15:00:00,34.61,34.72,34.6,34.64,39573.0,32.9015,33.006,32.8919,32.93,39573.0
2019-03-14 15:30:00,34.65,34.88,34.63,34.71,180290.0,32.9395,33.1581,32.9205,32.9965,180290.0
2019-03-15 09:30:00,34.72,35.38,34.58,35.21,294264.0,33.006,33.6334,32.8729,33.4718,294264.0
2019-03-15 10:00:00,35.28,35.28,34.89,34.98,58471.0,33.5384,33.5384,33.1676,33.2532,58471.0
2019-03-15 10:30:00,34.98,35.09,34.81,35.03,72896.0,33.2532,33.3578,33.0916,33.3007,72896.0
2019-03-15 11:00:00,35.05,35.16,34.98,35.08,28325.0,33.3197,33.4243,33.2532,33.3483,28325.0
2019-03-15 11:30:00,35.09,35.15,34.99,35.14,31433.0,33.3578,33.4148,33.2627,33.4053,31433.0
2019-03-15 12:00:00,35.13,35.28,35.07,35.24,33778.0,33.3958,33.5384,33.3387,33.5004,33778.0
2019-03-15 12:30:00,35.26,35.35,35.25,35.3,36564.0,33.5194,33.6049,33.5099,33.5574,36564.0
2019-03-15 13:00:00,35.28,35.31,35.2,35.21,26301.0,33.5384,33.5669,33.4623,33.4718,26301.0
2019-03-15 13:30:00,35.22,35.29,35.13,35.16,21685.0,33.4813,33.5479,33.3958,33.4243,21685.0
2019-03-15 14:00:00,35.16,35.19,35.02,35.03,25250.0,33.4243,33.4528,33.2912,33.3007,25250.0
2019-03-15 14:30:00,35.02,35.1,34.99,35.03,26260.0,33.2912,33.3673,33.2627,33.3007,26260.0
2019-03-15 15:00:00,35.02,35.02,34.92,34.95,66448.0,33.2912,33.2912,33.1962,33.2247,66448.0
2019-03-15 15:30:00,34.95,35.01,34.7,34.82,322289.0,33.2247,33.2817,32.987,33.1011,322289.0
2019-03-18 09:30:00,35.06,35.4,34.89,35.37,69236.0,33.3292,33.6525,33.1676,33.6239,69236.0
2019-03-18 10:00:00,35.36,35.59,35.36,35.48,85569.0,33.6144,33.8331,33.6144,33.7285,85569.0
2019-03-18 10:30:00,35.48,35.71,35.34,35.68,30301.0,33.7285,33.9472,33.5954,33.9186,30301.0
2019-03-18 11:00:00,35.69,35.73,35.21,35.22,37149.0,33.9281,33.9662,33.4718,33.4813,37149.0
2019-03-18 11:30:00,35.21,35.35,35.08,35.24,86032.0,33.4718,33.6049,33.3483,33.5004,86032.0
2019-03-18 12:00:00,35.25,35.29,35.14,35.21,21479.0,33.5099,33.5479,33.4053,33.4718,21479.0
2019-03-18 12:30:00,35.19,35.28,35.16,35.23,24503.0,33.4528,33.5384,33.4243,33.4908,24503.0
2019-03-18 13:00:00,35.24,35.29,35.13,35.13,39808.0,33.5004,33.5479,33.3958,33.3958,39808.0
2019-03-18 13:30:00,35.13,35.27,35.1,35.17,27914.0,33.3958,33.5289,33.3673,33.4338,27914.0
2019-03-18 14:00:00,35.18,35.18,35.0,35.15,42346.0,33.4433,33.4433,33.2722,33.4148,42346.0
2019-03-18 14:30:00,35.15,35.21,35.1,35.13,30674.0,33.4148,33.4718,33.3673,33.3958,30674.0
2019-03-18 15:00:00,35.14,35.27,35.11,35.23,48844.0,33.4053,33.5289,33.3768,33.4908,48844.0
2019-03-18 15:30:00,35.23,35.33,35.14,35.17,185552.0,33.4908,33.5859,33.4053,33.4338,185552.0
2019-03-19 09:30:00,35.21,35.64,35.21,35.32,67750.0,33.4718,33.8806,33.4718,33.5764,67750.0
2019-03-19 10:00:00,35.31,35.39,35.15,35.19,28245.0,33.5669,33.6429,33.4148,33.4528,28245.0
2019-03-19 10:30:00,35.17,35.3,35.06,35.13,59998.0,33.4338,33.5574,33.3292,33.3958,59998.0
2019-03-19 11:00:00,35.14,35.23,35.13,35.18,19931.0,33.4053,33.4908,33.3958,33.4433,19931.0
2019-03-19 11:30:00,35.16,35.31,35.13,35.24,90614.0,33.4243,33.5669,33.3958,33.5004,90614.0
2019-03-19 12:00:00,35.25,35.31,35.12,35.16,33942.0,33.5099,33.5669,33.3863,33.4243,33942.0
2019-03-19 12:30:00,35.16,35.2,34.83,34.98,41652.0,33.4243,33.4623,33.1106,33.2532,41652.0
2019-03-19 13:00:00,34.97,34.98,34.83,34.9,21804.0,33.2437,33.2532,33.1106,33.1771,21804.0
2019-03-19 13:30:00,34.91,34.96,34.79,34.82,28468.0,33.1866,33.2342,33.0726,33.1011,28468.0
2019-03-19 14:00:00,34.82,34.85,34.68,34.76,27983.0,33.1011,33.1296,32.968,33.044,27983.0
2019-03-19 14:30:00,34.77,34.83,34.67,34.7,153110.0,33.0536,33.1106,32.9585,32.987,153110.0
2019-03-19 15:00:00,34.72,34.73,34.52,34.54,56690.0,33.006,33.0155,32.8159,32.8349,56690.0
2019-03-19 15:30:00,34.54,34.84,34.47,34.81,217537.0,32.8349,33.1201,32.7684,33.0916,217537.0
2019-03-20 09:30:00,34.67,34.79,34.24,34.3,18547.0,32.9585,33.0726,32.5497,32.6068,18547.0
2019-03-20 10:00:00,34.33,34.48,34.2,34.22,19648.0,32.6353,32.7779,32.5117,32.5307,19648.0
2019-03-20 10:30:00,34.23,34.37,34.2,34.34,18720.0,32.5402,32.6733,32.5117,32.6448,18720.0
2019-03-20 11:00:00,34.34,34.43,34.23,34.28,17000.0,32.6448,32.7303,32.5402,32.5877,17000.0
2019-03-20 11:30:00,34.26,34.26,33.92,33.95,23999.0,32.5687,32.5687,32.2455,32.274,23999.0
2019-03-20 12:00:00,33.95,34.05,33.87,34.02,30659.0,32.274,32.3691,32.198,32.3406,30659.0
2019-03-20 12:30:00,34.02,34.13,33.89,34.11,14771.0,32.3406,32.4452,32.217,32.4261,14771.0
2019-03-20 13:00:00,34.13,34.29,34.1,34.25,18380.0,32.4452,32.5973,32.4166,32.5592,18380.0
2019-03-20 13:30:00,34.23,34.45,34.22,34.39,22070.0,32.5402,32.7494,32.5307,32.6923,22070.0
2019-03-20 14:00:00,34.42,34.73,34.31,34.72,47205.0,32.7208,33.0155,32.6163,33.006,47205.0
2019-03-20 14:30:00,34.71,34.98,34.7,34.82,76949.0,32.9965,33.2532,32.987,33.1011,76949.0
2019-03-20 15:00:00,34.83,34.93,34.64,34.69,59107.0,33.1106,33.2057,32.93,32.9775,59107.0
2019-03-20 15:30:00,34.69,34.69,34.44,34.49,104168.0,32.9775,32.9775,32.7398,32.7874,104168.0
2019-03-21 09:30:00,34.36,34.87,34.36,34.78,46207.0,32.6638,33.1486,32.6638,33.0631,46207.0
2019-03-21 10:00:00,34.73,35.02,34.7,35.02,37200.0,33.0155,33.2912,32.987,33.2912,37200.0
2019-03-21 10:30:00,35.01,35.31,34.99,35.28,65339.0,33.2817,33.5669,33.2627,33.5384,65339.0
2019-03-21 11:00:00,35.28,35.47,35.26,35.39,59635.0,33.5384,33.719,33.5194,33.6429,59635.0
2019-03-21 11:30:00,35.39,35.47,35.33,35.39,40707.0,33.6429,33.719,33.5859,33.6429,40707.0
2019-03-21 12:00:00,35.38,35.38,35.25,35.31,32972.0,33.6334,33.6334,33.5099,33.5669,32972.0
2019-03-21 12:30:00,35.3,35.35,35.23,35.27,29349.0,33.5574,33.6049,33.4908,33.5289,29349.0
2019-03-21 13:00:00,35.29,35.42,35.29,35.42,23699.0,33.5479,33.6715,33.5479,33.6715,23699.0
2019-03-21 13:30:00,35.42,35.45,35.34,35.39,37123.0,33.6715,33.7,33.5954,33.6429,37123.0
2019-03-21 14:00:00,35.41,35.56,35.4,35.56,44760.0,33.662,33.8046,33.6525,33.8046,44760.0
2019-03-21 14:30:00,35.53,35.7,35.53,35.54,40973.0,33.776,33.9376,33.776,33.7855,40973.0
2019-03-21 15:00:00,35.55,35.76,35.53,35.66,84855.0,33.7951,33.9947,33.776,33.8996,84855.0
2019-03-21 15:30:00,35.66,35.76,35.42,35.46,272227.0,33.8996,33.9947,33.6715,33.7095,272227.0
2019-03-22 09:30:00,35.16,35.22,34.13,34.22,46384.0,33.4243,33.4813,32.4452,32.5307,46384.0
2019-03-22 10:00:00,34.19,34.26,33.93,33.96,47174.0,32.5022,32.5687,32.255,32.2835,47174.0
2019-03-22 10:30:00,33.97,34.22,33.71,33.71,71443.0,32.293,32.5307,32.0459,32.0459,71443.0
2019-03-22 11:00:00,33.74,33.77,33.29,33.29,86208.0,32.0744,32.1029,31.6466,31.6466,86208.0
2019-03-22 11:30:00,33.27,33.35,33.02,33.02,128041.0,31.6276,31.7037,31.3899,31.3899,128041.0
2019-03-22 12:00:00,33.02,33.13,32.97,32.99,62716.0,31.3899,31.4945,31.3424,31.3614,62716.0
2019-03-22 12:30:00,32.98,33.15,32.92,33.15,71637.0,31.3519,31.5135,31.2949,31.5135,71637.0
2019-03-22 13:00:00,33.14,33.26,33.11,33.18,33599.0,31.504,31.6181,31.4755,31.542,33599.0
2019-03-22 13:30:00,33.17,33.32,33.17,33.22,40927.0,31.5325,31.6751,31.5325,31.5801,40927.0
2019-03-22 14:00:00,33.23,33.5,33.21,33.36,50229.0,31.5896,31.8463,31.5706,31.7132,50229.0
2019-03-22 14:30:00,33.36,33.41,33.25,33.36,29971.0,31.7132,31.7607,31.6086,31.7132,29971.0
2019-03-22 15:00:00,33.38,33.42,33.24,33.25,49602.0,31.7322,31.7702,31.5991,31.6086,49602.0
2019-03-22 15:30:00,33.24,33.28,33.14,33.22,385498.0,31.5991,31.6371,31.504,31.5801,385498.0
2019-03-25 09:30:00,33.21,33.63,32.95,32.95,44804.0,31.5706,31.9698,31.3234,31.3234,44804.0
2019-03-25 10:00:00,33.03,33.25,32.96,33.19,35326.0,31.3995,31.6086,31.3329,31.5516,35326.0
2019-03-25 10:30:00,33.2,33.42,32.99,33.39,71087.0,31.5611,31.7702,31.3614,31.7417,71087.0
2019-03-25 11:00:00,33.38,33.88,33.38,33.88,77116.0,31.7322,32.2075,31.7322,32.2075,77116.0
2019-03-25 11:30:00,33.84,33.84,33.28,33.43,37828.0,32.1695,32.1695,31.6371,31.7797,37828.0
2019-03-25 12:00:00,33.43,33.61,33.43,33.54,18661.0,31.7797,31.9508,31.7797,31.8843,18661.0
2019-03-25 12:30:00,33.54,33.6,33.27,33.6,23403.0,31.8843,31.9413,31.6276,31.9413,23403.0
2019-03-25 13:00:00,33.61,33.66,33.51,33.63,30426.0,31.9508,31.9984,31.8558,31.9698,30426.0
2019-03-25 13:30:00,33.63,33.73,33.45,33.46,29620.0,31.9698,32.0649,31.7987,31.8082,29620.0
2019-03-25 14:00:00,33.45,33.51,33.31,33.36,37279.0,31.7987,31.8558,31.6656,31.7132,37279.0
2019-03-25 14:30:00,33.38,33.57,33.37,33.53,46543.0,31.7322,31.9128,31.7227,31.8748,46543.0
2019-03-25 15:00:00,33.54,33.58,33.29,33.3,74164.0,31.8843,31.9223,31.6466,31.6561,74164.0
2019-03-25 15:30:00,33.29,33.4,33.18,33.32,272243.0,31.6466,31.7512,31.542,31.6751,272243.0
2019-03-26 09:30:00,33.52,33.97,33.35,33.79,52357.0,31.8653,32.293,31.7037,32.1219,52357.0
2019-03-26 10:00:00,33.83,33.83,33.63,33.8,18460.0,32.16,32.16,31.9698,32.1314,18460.0
2019-03-26 10:30:00,33.81,34.17,33.71,34.12,23202.0,32.1409,32.4832,32.0459,32.4356,23202.0
2019-03-26 11:00:00,34.16,34.18,33.82,34.03,42258.0,32.4737,32.4927,32.1505,32.3501,42258.0
2019-03-26 11:30:00,34.02,34.14,33.9,34.01,33054.0,32.3406,32.4547,32.2265,32.3311,33054.0
2019-03-26 12:00:00,34.04,34.12,33.9,33.97,30857.0,32.3596,32.4356,32.2265,32.293,30857.0
2019-03-26 12:30:00,33.97,34.02,33.79,33.83,26566.0,32.293,32.3406,32.1219,32.16,26566.0
2019-03-26 13:00:00,33.83,34.0,33.82,33.89,19230.0,32.16,32.3216,32.1505,32.217,19230.0
2019-03-26 13:30:00,33.89,33.9,33.65,33.66,42404.0,32.217,32.2265,31.9888,31.9984,42404.0
2019-03-26 14:00:00,33.65,33.77,33.63,33.76,21620.0,31.9888,32.1029,31.9698,32.0934,21620.0
2019-03-26 14:30:00,33.76,34.01,33.71,34.01,25744.0,32.0934,32.3311,32.0459,32.3311,25744.0
2019-03-26 15:00:00,34.01,34.09,33.95,33.95,43279.0,32.3311,32.4071,32.274,32.274,43279.0
2019-03-26 15:30:00,33.95,34.04,33.8,34.0,150781.0,32.274,32.3596,32.1314,32.3216,150781.0
2019-03-27 09:30:00,34.06,34.41,33.97,34.21,38894.0,32.3786,32.7113,32.293,32.5212,38894.0
2019-03-27 10:00:00,34.19,34.26,34.0,34.2,25293.0,32.5022,32.5687,32.3216,32.5117,25293.0
2019-03-27 10:30:00,34.21,34.26,33.88,34.01,23747.0,32.5212,32.5687,32.2075,32.3311,23747.0
2019-03-27 11:00:00,34.0,34.02,33.79,33.81,21194.0,32.3216,32.3406,32.1219,32.1409,21194.0
2019-03-27 11:30:00,33.79,33.86,33.66,33.82,21788.0,32.1219,32.1885,31.9984,32.1505,21788.0
2019-03-27 12:00:00,33.79,34.19,33.78,34.18,14465.0,32.1219,32.5022,32.1124,32.4927,14465.0
2019-03-27 12:30:00,34.15,34.3,34.12,34.19,24807.0,32.4642,32.6068,32.4356,32.5022,24807.0
2019-03-27 13:00:00,34.17,34.3,34.05,34.24,22555.0,32.4832,32.6068,32.3691,32.5497,22555.0
2019-03-27 13:30:00,34.27,34.38,34.21,34.24,18166.0,32.5782,32.6828,32.5212,32.5497,18166.0
2019-03-27 14:00:00,34.25,34.3,34.11,34.16,44009.0,32.5592,32.6068,32.4261,32.4737,44009.0
2019-03-27 14:30:00,34.15,34.21,33.96,34.09,33213.0,32.4642,32.5212,32.2835,32.4071,33213.0
2019-03-27 15:00:00,34.12,34.34,34.1,34.26,67650.0,32.4356,32.6448,32.4166,32.5687,67650.0
2019-03-27 15:30:00,34.26,34.32,34.02,34.07,166244.0,32.5687,32.6258,32.3406,32.3881,166244.0
2019-03-28 09:30:00,34.1,34.56,34.01,34.38,114216.0,32.4166,32.8539,32.3311,32.6828,114216.0
2019-03-28 10:00:00,34.45,34.76,34.41,34.62,55325.0,32.7494,33.044,32.7113,32.911,55325.0
2019-03-28 10:30:00,34.62,34.74,34.48,34.61,27742.0,32.911,33.025,32.7779,32.9015,27742.0
2019-03-28 11:00:00,34.61,34.61,34.01,34.01,33474.0,32.9015,32.9015,32.3311,32.3311,33474.0
2019-03-28 11:30:00,34.0,34.12,33.91,34.08,26270.0,32.3216,32.4356,32.236,32.3976,26270.0
2019-03-28 12:00:00,34.06,34.13,33.84,33.99,17524.0,32.3786,32.4452,32.1695,32.3121,17524.0
2019-03-28 12:30:00,33.99,34.11,33.93,34.02,18897.0,32.3121,32.4261,32.255,32.3406,18897.0
2019-03-28 13:00:00,34.03,34.2,34.03,34.15,37328.0,32.3501,32.5117,32.3501,32.4642,37328.0
2019-03-28 13:30:00,34.14,34.19,34.02,34.13,44951.0,32.4547,32.5022,32.3406,32.4452,44951.0
2019-03-28 14:00:00,34.12,34.16,34.03,34.05,30455.0,32.4356,32.4737,32.3501,32.3691,30455.0
2019-03-28 14:30:00,34.05,34.07,33.95,34.06,23621.0,32.3691,32.3881,32.274,32.3786,23621.0
2019-03-28 15:00:00,34.06,34.12,34.0,34.07,24377.0,32.3786,32.4356,32.3216,32.3881,24377.0
2019-03-28 15:30:00,34.07,34.27,33.99,34.25,163718.0,32.3881,32.5782,32.3121,32.5592,163718.0
2019-03-29 09:30:00,34.52,34.95,34.39,34.88,52511.0,32.8159,33.2247,32.6923,33.1581,52511.0
2019-03-29 10:00:00,34.9,35.04,34.75,34.81,32140.0,33.1771,33.3102,33.0345,33.0916,32140.0
2019-03-29 10:30:00,34.82,34.88,34.66,34.84,40274.0,33.1011,33.1581,32.949,33.1201,40274.0
2019-03-29 11:00:00,34.8,34.94,34.76,34.88,29397.0,33.0821,33.2152,33.044,33.1581,29397.0
2019-03-29 11:30:00,34.95,35.01,34.88,34.9,34392.0,33.2247,33.2817,33.1581,33.1771,34392.0
2019-03-29 12:00:00,34.91,34.94,34.66,34.93,64208.0,33.1866,33.2152,32.949,33.2057,64208.0
2019-03-29 12:30:00,34.93,35.0,34.84,34.89,18194.0,33.2057,33.2722,33.1201,33.1676,18194.0
2019-03-29 13:00:00,34.9,34.94,34.72,34.77,18099.0,33.1771,33.2152,33.006,33.0536,18099.0
2019-03-29 13:30:00,34.76,34.81,34.65,34.74,33367.0,33.044,33.0916,32.9395,33.025,33367.0
2019-03-29 14:00:00,34.74,34.84,34.71,34.78,29246.0,33.025,33.1201,32.9965,33.0631,29246.0
2019-03-29 14:30:00,34.79,34.88,34.76,34.85,25815.0,33.0726,33.1581,33.044,33.1296,25815.0
2019-03-29 15:00:00,34.85,34.91,34.74,34.76,34679.0,33.1296,33.1866,33.025,33.044,34679.0
2019-03-29 15:30:00,34.76,34.87,34.68,34.87,334219.0,33.044,33.1486,32.968,33.1486,334219.0
2019-04-01 09:30:00,35.02,35.46,34.96,35.33,53944.0,33.2912,33.7095,33.2342,33.5859,53944.0
2019-04-01 10:00:00,35.36,36.07,35.36,35.94,84217.0,33.6144,34.2894,33.6144,34.1658,84217.0
2019-04-01 10:30:00,35.97,36.0,35.59,35.69,27377.0,34.1943,34.2228,33.8331,33.9281,27377.0
2019-04-01 11:00:00,35.69,35.91,35.59,35.89,100312.0,33.9281,34.1373,33.8331,34.1183,100312.0
2019-04-01 11:30:00,35.89,35.91,35.54,35.7,44158.0,34.1183,34.1373,33.7855,33.9376,44158.0
2019-04-01 12:00:00,35.72,35.92,35.69,35.86,32838.0,33.9567,34.1468,33.9281,34.0897,32838.0
2019-04-01 12:30:00,35.86,35.98,35.86,35.91,24364.0,34.0897,34.2038,34.0897,34.1373,24364.0
2019-04-01 13:00:00,35.92,36.01,35.81,35.87,29701.0,34.1468,34.2323,34.0422,34.0993,29701.0
2019-04-01 13:30:00,35.87,36.09,35.8,36.09,86730.0,34.0993,34.3084,34.0327,34.3084,86730.0
2019-04-01 14:00:00,36.1,36.1,35.8,35.88,87063.0,34.3179,34.3179,34.0327,34.1088,87063.0
2019-04-01 14:30:00,35.88,35.89,35.73,35.83,54411.0,34.1088,34.1183,33.9662,34.0612,54411.0
2019-04-01 15:00:00,35.83,35.93,35.82,35.93,45043.0,34.0612,34.1563,34.0517,34.1563,45043.0
2019-04-01 15:30:00,35.93,35.99,35.74,35.75,380685.0,34.1563,34.2133,33.9757,33.9852,380685.0
2019-04-02 09:30:00,35.81,35.92,35.53,35.89,13362.0,34.0422,34.1468,33.776,34.1183,13362.0
2019-04-02 10:00:00,35.94,35.99,35.72,35.82,90245.0,34.1658,34.2133,33.9567,34.0517,90245.0
2019-04-02 10:30:00,35.84,35.86,35.58,35.58,17117.0,34.0707,34.0897,33.8236,33.8236,17117.0
2019-04-02 11:00:00,35.63,35.64,35.31,35.57,24864.0,33.8711,33.8806,33.5669,33.8141,24864.0
2019-04-02 11:30:00,35.58,35.73,35.44,35.61,13227.0,33.8236,33.9662,33.6905,33.8521,13227.0
2019-04-02 12:00:00,35.6,35.65,35.33,35.38,13833.0,33.8426,33.8901,33.5859,33.6334,13833.0
2019-04-02 12:30:00,35.37,35.41,35.29,35.34,122174.0,33.6239,33.662,33.5479,33.5954,122174.0
2019-04-02 13:00:00,35.33,35.55,35.3,35.46,15979.0,33.5859,33.7951,33.5574,33.7095,15979.0
2019-04-02 13:30:00,35.47,35.52,35.31,35.36,17331.0,33.719,33.7665,33.5669,33.6144,17331.0
2019-04-02 14:00:00,35.34,35.39,35.3,35.32,17998.0,33.5954,33.6429,33.5574,33.5764,17998.0
2019-04-02 14:30:00,35.31,35.31,35.18,35.26,26823.0,33.5669,33.5669,33.4433,33.5194,26823.0
2019-04-02 15:00:00,35.26,35.35,35.26,35.34,31667.0,33.5194,33.6049,33.5194,33.5954,31667.0
2019-04-02 15:30:00,35.34,35.39,35.24,35.25,161616.0,33.5954,33.6429,33.5004,33.5099,161616.0
2019-04-03 09:30:00,35.63,36.29,35.5,35.78,54425.0,33.8711,34.4985,33.7475,34.0137,54425.0
2019-04-03 10:00:00,35.72,35.8,35.52,35.57,39982.0,33.9567,34.0327,33.7665,33.8141,39982.0
2019-04-03 10:30:00,35.56,35.61,35.38,35.47,214736.0,33.8046,33.8521,33.6334,33.719,214736.0
2019-04-03 11:00:00,35.47,35.56,35.22,35.41,65644.0,33.719,33.8046,33.4813,33.662,65644.0
2019-04-03 11:30:00,35.39,35.51,35.35,35.39,24007.0,33.6429,33.757,33.6049,33.6429,24007.0
2019-04-03 12:00:00,35.39,35.52,35.3,35.43,26180.0,33.6429,33.7665,33.5574,33.681,26180.0
2019-04-03 12:30:00,35.39,35.44,35.14,35.14,25306.0,33.6429,33.6905,33.4053,33.4053,25306.0
2019-04-03 13:00:00,35.14,35.22,35.06,35.1,48678.0,33.4053,33.4813,33.3292,33.3673,48678.0
2019-04-03 13:30:00,35.11,35.11,34.82,34.91,43017.0,33.3768,33.3768,33.1011,33.1866,43017.0
2019-04-03 14:00:00,34.91,35.02,34.83,34.99,30608.0,33.1866,33.2912,33.1106,33.2627,30608.0
2019-04-03 14:30:00,34.99,35.02,34.92,34.93,27060.0,33.2627,33.2912,33.1962,33.2057,27060.0
2019-04-03 15:00:00,34.92,34.99,34.72,34.92,47476.0,33.1962,33.2627,33.006,33.1962,47476.0
2019-04-03 15:30:00,34.91,35.12,34.87,35.03,202030.0,33.1866,33.3863,33.1486,33.3007,202030.0
2019-04-04 09:30:00,35.12,35.45,35.07,35.38,18737.0,33.3863,33.7,33.3387,33.6334,18737.0
2019-04-04 10:00:00,35.39,35.47,35.27,35.27,30151.0,33.6429,33.719,33.5289,33.5289,30151.0
2019-04-04 10:30:00,35.26,35.62,35.2,35.53,115889.0,33.5194,33.8616,33.4623,33.776,115889.0
2019-04-04 11:00:00,35.54,35.67,35.24,35.45,37548.0,33.7855,33.9091,33.5004,33.7,37548.0
2019-04-04 11:30:00,35.43,35.52,35.34,35.37,24524.0,33.681,33.7665,33.5954,33.6239,24524.0
2019-04-04 12:00:00,35.36,35.42,35.21,35.25,24244.0,33.6144,33.6715,33.4718,33.5099,24244.0
2019-04-04 12:30:00,35.24,35.44,35.24,35.24,27864.0,33.5004,33.6905,33.5004,33.5004,27864.0
2019-04-04 13:00:00,35.26,35.29,35.16,35.19,18181.0,33.5194,33.5479,33.4243,33.4528,18181.0
2019-04-04 13:30:00,35.18,35.31,35.17,35.23,16096.0,33.4433,33.5669,33.4338,33.4908,16096.0
2019-04-04 14:00:00,35.22,35.31,35.09,35.21,76104.0,33.4813,33.5669,33.3578,33.4718,76104.0
2019-04-04 14:30:00,35.21,35.24,35.13,35.16,22650.0,33.4718,33.5004,33.3958,33.4243,22650.0
2019-04-04 15:00:00,35.14,35.21,35.1,35.15,26834.0,33.4053,33.4718,33.3673,33.4148,26834.0
2019-04-04 15:30:00,35.14,35.27,35.13,35.27,166908.0,33.4053,33.5289,33.3958,33.5289,166908.0
2019-04-05 09:30:00,35.39,35.72,35.36,35.47,37817.0,33.6429,33.9567,33.6144,33.719,37817.0
2019-04-05 10:00:00,35.48,35.6,35.44,35.51,46712.0,33.7285,33.8426,33.6905,33.757,46712.0
2019-04-05 10:30:00,35.54,35.67,35.38,35.41,25588.0,33.7855,33.9091,33.6334,33.662,25588.0
2019-04-05 11:00:00,35.43,35.51,35.26,35.35,32471.0,33.681,33.757,33.5194,33.6049,32471.0
2019-04-05 11:30:00,35.36,35.41,35.25,35.36,19822.0,33.6144,33.662,33.5099,33.6144,19822.0
2019-04-05 12:00:00,35.38,35.46,35.3,35.46,16343.0,33.6334,33.7095,33.5574,33.7095,16343.0
2019-04-05 12:30:00,35.46,35.46,35.22,35.33,22063.0,33.7095,33.7095,33.4813,33.5859,22063.0
2019-04-05 13:00:00,35.29,35.34,35.22,35.22,12258.0,33.5479,33.5954,33.4813,33.4813,12258.0
2019-04-05 13:30:00,35.24,35.27,35.21,35.27,12395.0,33.5004,33.5289,33.4718,33.5289,12395.0
2019-04-05 14:00:00,35.27,35.28,35.13,35.16,21132.0,33.5289,33.5384,33.3958,33.4243,21132.0
2019-04-05 14:30:00,35.16,35.18,35.02,35.06,42204.0,33.4243,33.4433,33.2912,33.3292,42204.0
2019-04-05 15:00:00,35.06,35.08,34.91,34.91,52256.0,33.3292,33.3483,33.1866,33.1866,52256.0
2019-04-05 15:30:00,34.92,35.0,34.81,34.98,217041.0,33.1962,33.2722,33.0916,33.2532,217041.0
2019-04-08 09:30:00,34.8,34.91,34.48,34.57,30926.0,33.0821,33.1866,32.7779,32.8634,30926.0
2019-04-08 10:00:00,34.57,34.57,34.35,34.57,54486.0,32.8634,32.8634,32.6543,32.8634,54486.0
2019-04-08 10:30:00,34.57,34.74,34.55,34.6,38082.0,32.8634,33.025,32.8444,32.8919,38082.0
2019-04-08 11:00:00,34.59,34.64,34.4,34.49,65931.0,32.8824,32.93,32.7018,32.7874,65931.0
2019-04-08 11:30:00,34.51,34.71,34.47,34.47,75359.0,32.8064,32.9965,32.7684,32.7684,75359.0
2019-04-08 12:00:00,34.48,34.51,34.34,34.41,26370.0,32.7779,32.8064,32.6448,32.7113,26370.0
2019-04-08 12:30:00,34.4,34.48,34.37,34.42,31867.0,32.7018,32.7779,32.6733,32.7208,31867.0
2019-04-08 13:00:00,34.42,34.52,34.4,34.48,28980.0,32.7208,32.8159,32.7018,32.7779,28980.0
2019-04-08 13:30:00,34.48,34.5,34.38,34.47,42699.0,32.7779,32.7969,32.6828,32.7684,42699.0
2019-04-08 14:00:00,34.48,34.58,34.41,34.41,48096.0,32.7779,32.8729,32.7113,32.7113,48096.0
2019-04-08 14:30:00,34.42,34.43,34.26,34.28,51158.0,32.7208,32.7303,32.5687,32.5877,51158.0
2019-04-08 15:00:00,34.27,34.39,34.27,34.35,40222.0,32.5782,32.6923,32.5782,32.6543,40222.0
2019-04-08 15:30:00,34.35,34.56,34.33,34.46,156178.0,32.6543,32.8539,32.6353,32.7589,156178.0
2019-04-09 09:30:00,34.23,34.23,33.66,33.66,47156.0,32.5402,32.5402,31.9984,31.9984,47156.0
2019-04-09 10:00:00,33.66,33.9,33.57,33.73,80963.0,31.9984,32.2265,31.9128,32.0649,80963.0
2019-04-09 10:30:00,33.74,33.86,33.47,33.85,102019.0,32.0744,32.1885,31.8177,32.179,102019.0
2019-04-09 11:00:00,33.86,34.02,33.84,34.0,57435.0,32.1885,32.3406,32.1695,32.3216,57435.0
2019-04-09 11:30:00,34.04,34.22,34.03,34.19,43372.0,32.3596,32.5307,32.3501,32.5022,43372.0
2019-04-09 12:00:00,34.19,34.33,34.1,34.23,36358.0,32.5022,32.6353,32.4166,32.5402,36358.0
2019-04-09 12:30:00,34.24,34.28,34.18,34.19,27278.0,32.5497,32.5877,32.4927,32.5022,27278.0
2019-04-09 13:00:00,34.18,34.21,34.14,34.17,19580.0,32.4927,32.5212,32.4547,32.4832,19580.0
2019-04-09 13:30:00,34.16,34.27,34.15,34.27,31787.0,32.4737,32.5782,32.4642,32.5782,31787.0
2019-04-09 14:00:00,34.27,34.33,34.17,34.26,35649.0,32.5782,32.6353,32.4832,32.5687,35649.0
2019-04-09 14:30:00,34.25,34.28,34.14,34.17,23925.0,32.5592,32.5877,32.4547,32.4832,23925.0
2019-04-09 15:00:00,34.16,34.26,34.13,34.16,39568.0,32.4737,32.5687,32.4452,32.4737,39568.0
2019-04-09 15:30:00,34.16,34.39,34.15,34.32,215108.0,32.4737,32.6923,32.4642,32.6258,215108.0
2019-04-10 09:30:00,34.45,34.45,33.9,34.33,38130.0,32.7494,32.7494,32.2265,32.6353,38130.0
2019-04-10 10:00:00,34.37,34.47,34.29,34.4,30000.0,32.6733,32.7684,32.5973,32.7018,30000.0
2019-04-10 10:30:00,34.38,34.49,34.28,34.38,27206.0,32.6828,32.7874,32.5877,32.6828,27206.0
2019-04-10 11:00:00,34.4,34.6,34.38,34.51,36697.0,32.7018,32.8919,32.6828,32.8064,36697.0
2019-04-10 11:30:00,34.51,34.76,34.51,34.75,27098.0,32.8064,33.044,32.8064,33.0345,27098.0
2019-04-10 12:00:00,34.77,34.88,34.75,34.85,18751.0,33.0536,33.1581,33.0345,33.1296,18751.0
2019-04-10 12:30:00,34.87,34.9,34.81,34.84,17028.0,33.1486,33.1771,33.0916,33.1201,17028.0
2019-04-10 13:00:00,34.86,34.95,34.83,34.92,26421.0,33.1391,33.2247,33.1106,33.1962,26421.0
2019-04-10 13:30:00,34.94,35.03,34.94,35.02,23974.0,33.2152,33.3007,33.2152,33.2912,23974.0
2019-04-10 14:00:00,35.02,35.05,34.81,34.85,38161.0,33.2912,33.3197,33.0916,33.1296,38161.0
2019-04-10 14:30:00,34.84,35.06,34.81,35.05,58613.0,33.1201,33.3292,33.0916,33.3197,58613.0
2019-04-10 15:00:00,35.05,35.09,34.95,34.95,31883.0,33.3197,33.3578,33.2247,33.2247,31883.0
2019-04-10 15:30:00,34.96,35.02,34.73,34.77,177525.0,33.2342,33.2912,33.0155,33.0536,177525.0
2019-04-11 09:30:00,34.8,35.37,34.8,35.34,30005.0,33.0821,33.6239,33.0821,33.5954,30005.0
2019-04-11 10:00:00,35.31,35.35,35.07,35.31,51007.0,33.5669,33.6049,33.3387,33.5669,51007.0
2019-04-11 10:30:00,35.3,35.51,35.21,35.32,104354.0,33.5574,33.757,33.4718,33.5764,104354.0
2019-04-11 11:00:00,35.33,35.37,35.16,35.19,30624.0,33.5859,33.6239,33.4243,33.4528,30624.0
2019-04-11 11:30:00,35.17,35.33,35.07,35.33,78250.0,33.4338,33.5859,33.3387,33.5859,78250.0
2019-04-11 12:00:00,35.33,35.47,35.25,35.31,32360.0,33.5859,33.719,33.5099,33.5669,32360.0
2019-04-11 12:30:00,35.31,35.5,35.3,35.5,15535.0,33.5669,33.7475,33.5574,33.7475,15535.0
2019-04-11 13:00:00,35.51,35.58,35.45,35.55,20293.0,33.757,33.8236,33.7,33.7951,20293.0
2019-04-11 13:30:00,35.55,35.55,35.38,35.38,19873.0,33.7951,33.7951,33.6334,33.6334,19873.0
2019-04-11 14:00:00,35.38,35.7,35.36,35.63,133554.0,33.6334,33.9376,33.6144,33.8711,133554.0
2019-04-11 14:30:00,35.64,35.67,35.57,35.61,35318.0,33.8806,33.9091,33.8141,33.8521,35318.0
2019-04-11 15:00:00,35.6,35.7,35.54,35.58,50365.0,33.8426,33.9376,33.7855,33.8236,50365.0
2019-04-11 15:30:00,35.58,35.69,35.56,35.6,256264.0,33.8236,33.9281,33.8046,33.8426,256264.0
2019-04-12 09:30:00,35.87,37.25,35.87,36.98,277243.0,34.0993,35.4111,34.0993,35.1545,277243.0
2019-04-12 10:00:00,37.02,37.07,36.18,36.42,105992.0,35.1925,35.24,34.394,34.6221,105992.0
2019-04-12 10:30:00,36.43,36.49,35.79,35.84,159135.0,34.6316,34.6886,34.0232,34.0707,159135.0
2019-04-12 11:00:00,35.83,36.17,35.8,36.05,92059.0,34.0612,34.3844,34.0327,34.2704,92059.0
2019-04-12 11:30:00,36.06,36.14,35.79,35.98,31194.0,34.2799,34.3559,34.0232,34.2038,31194.0
2019-04-12 12:00:00,35.98,36.16,35.96,36.12,30429.0,34.2038,34.3749,34.1848,34.3369,30429.0
2019-04-12 12:30:00,36.12,36.13,36.02,36.11,44674.0,34.3369,34.3464,34.2418,34.3274,44674.0
2019-04-12 13:00:00,36.11,36.11,36.03,36.09,18185.0,34.3274,34.3274,34.2514,34.3084,18185.0
2019-04-12 13:30:00,36.1,36.18,36.05,36.07,26617.0,34.3179,34.394,34.2704,34.2894,26617.0
2019-04-12 14:00:00,36.05,36.15,35.97,36.12,51300.0,34.2704,34.3654,34.1943,34.3369,51300.0
2019-04-12 14:30:00,36.14,36.16,35.99,36.02,80272.0,34.3559,34.3749,34.2133,34.2418,80272.0
2019-04-12 15:00:00,36.01,36.04,35.9,35.97,31575.0,34.2323,34.2609,34.1278,34.1943,31575.0
2019-04-12 15:30:00,35.97,36.14,35.95,36.1,140995.0,34.1943,34.3559,34.1753,34.3179,140995.0
2019-04-15 09:30:00,36.09,36.22,35.31,35.55,28965.0,34.3084,34.432,33.5669,33.7951,28965.0
2019-04-15 10:00:00,35.55,35.85,35.5,35.64,30619.0,33.7951,34.0802,33.7475,33.8806,30619.0
2019-04-15 10:30:00,35.62,35.62,35.28,35.29,19686.0,33.8616,33.8616,33.5384,33.5479,19686.0
2019-04-15 11:00:00,35.33,35.55,35.33,35.44,21357.0,33.5859,33.7951,33.5859,33.6905,21357.0
2019-04-15 11:30:00,35.42,35.45,35.27,35.28,20876.0,33.6715,33.7,33.5289,33.5384,20876.0
2019-04-15 12:00:00,35.27,35.27,35.02,35.03,18776.0,33.5289,33.5289,33.2912,33.3007,18776.0
2019-04-15 12:30:00,35.03,35.1,34.98,35.01,29383.0,33.3007,33.3673,33.2532,33.2817,29383.0
2019-04-15 13:00:00,35.01,35.16,34.98,35.0,16124.0,33.2817,33.4243,33.2532,33.2722,16124.0
2019-04-15 13:30:00,35.01,35.07,34.83,34.84,29001.0,33.2817,33.3387,33.1106,33.1201,29001.0
2019-04-15 14:00:00,34.84,35.24,34.84,35.22,71841.0,33.1201,33.5004,33.1201,33.4813,71841.0
2019-04-15 14:30:00,35.21,35.46,35.17,35.37,171151.0,33.4718,33.7095,33.4338,33.6239,171151.0
2019-04-15 15:00:00,35.37,35.46,35.32,35.45,59276.0,33.6239,33.7095,33.5764,33.7,59276.0
2019-04-15 15:30:00,35.45,35.47,35.36,35.41,144396.0,33.7,33.719,33.6144,33.662,144396.0
2019-04-16 09:30:00,35.44,35.79,34.8,35.05,74845.0,33.6905,34.0232,33.0821,33.3197,74845.0
2019-04-16 10:00:00,34.97,35.34,34.97,35.06,42174.0,33.2437,33.5954,33.2437,33.3292,42174.0
2019-04-16 10:30:00,35.07,35.18,34.97,35.07,29357.0,33.3387,33.4433,33.2437,33.3387,29357.0
2019-04-16 11:00:00,35.07,35.22,35.06,35.17,21703.0,33.3387,33.4813,33.3292,33.4338,21703.0
2019-04-16 11:30:00,35.15,35.2,34.99,35.19,19822.0,33.4148,33.4623,33.2627,33.4528,19822.0
2019-04-16 12:00:00,35.19,35.25,35.02,35.04,18449.0,33.4528,33.5099,33.2912,33.3102,18449.0
2019-04-16 12:30:00,35.05,35.22,35.05,35.16,12287.0,33.3197,33.4813,33.3197,33.4243,12287.0
2019-04-16 13:00:00,35.15,35.18,35.08,35.09,11735.0,33.4148,33.4433,33.3483,33.3578,11735.0
2019-04-16 13:30:00,35.1,35.15,34.89,34.93,63399.0,33.3673,33.4148,33.1676,33.2057,63399.0
2019-04-16 14:00:00,34.9,34.96,34.82,34.95,33020.0,33.1771,33.2342,33.1011,33.2247,33020.0
2019-04-16 14:30:00,34.95,35.0,34.91,34.93,16572.0,33.2247,33.2722,33.1866,33.2057,16572.0
2019-04-16 15:00:00,34.94,35.03,34.91,34.97,22354.0,33.2152,33.3007,33.1866,33.2437,22354.0
2019-04-16 15:30:00,34.96,35.08,34.87,35.07,210719.0,33.2342,33.3483,33.1486,33.3387,210719.0
2019-04-17 09:30:00,35.36,35.62,35.28,35.46,50402.0,33.6144,33.8616,33.5384,33.7095,50402.0
2019-04-17 10:00:00,35.51,35.55,35.15,35.24,10451.0,33.757,33.7951,33.4148,33.5004,10451.0
2019-04-17 10:30:00,35.26,35.47,35.26,35.33,13180.0,33.5194,33.719,33.5194,33.5859,13180.0
2019-04-17 11:00:00,35.29,35.52,35.29,35.33,12589.0,33.5479,33.7665,33.5479,33.5859,12589.0
2019-04-17 11:30:00,35.33,35.65,35.3,35.56,15572.0,33.5859,33.8901,33.5574,33.8046,15572.0
2019-04-17 12:00:00,35.56,35.57,35.43,35.51,18047.0,33.8046,33.8141,33.681,33.757,18047.0
2019-04-17 12:30:00,35.51,35.67,35.48,35.62,14292.0,33.757,33.9091,33.7285,33.8616,14292.0
2019-04-17 13:00:00,35.58,35.6,35.43,35.46,18971.0,33.8236,33.8426,33.681,33.7095,18971.0
2019-04-17 13:30:00,35.47,35.51,35.33,35.39,15719.0,33.719,33.757,33.5859,33.6429,15719.0
2019-04-17 14:00:00,35.41,35.46,35.24,35.27,18140.0,33.662,33.7095,33.5004,33.5289,18140.0
2019-04-17 14:30:00,35.28,35.44,35.24,35.42,27534.0,33.5384,33.6905,33.5004,33.6715,27534.0
2019-04-17 15:00:00,35.42,35.52,35.42,35.45,44176.0,33.6715,33.7665,33.6715,33.7,44176.0
2019-04-17 15:30:00,35.46,35.57,35.4,35.4,178546.0,33.7095,33.8141,33.6525,33.6525,178546.0
2019-04-18 09:30:00,35.41,35.78,35.26,35.59,49339.0,33.662,34.0137,33.5194,33.8331,49339.0
2019-04-18 10:00:00,35.57,35.57,35.19,35.3,16061.0,33.8141,33.8141,33.4528,33.5574,16061.0
2019-04-18 10:30:00,35.33,35.43,35.12,35.28,27760.0,33.5859,33.681,33.3863,33.5384,27760.0
2019-04-18 11:00:00,35.31,35.44,35.3,35.39,16830.0,33.5669,33.6905,33.5574,33.6429,16830.0
2019-04-18 11:30:00,35.4,35.62,35.34,35.59,17482.0,33.6525,33.8616,33.5954,33.8331,17482.0
2019-04-18 12:00:00,35.59,35.73,35.54,35.71,17706.0,33.8331,33.9662,33.7855,33.9472,17706.0
2019-04-18 12:30:00,35.71,35.76,35.66,35.66,18703.0,33.9472,33.9947,33.8996,33.8996,18703.0
2019-04-18 13:00:00,35.64,35.64,35.48,35.49,18698.0,33.8806,33.8806,33.7285,33.738,18698.0
2019-04-18 13:30:00,35.48,35.5,35.38,35.49,45043.0,33.7285,33.7475,33.6334,33.738,45043.0
2019-04-18 14:00:00,35.5,35.6,35.46,35.51,19174.0,33.7475,33.8426,33.7095,33.757,19174.0
2019-04-18 14:30:00,35.51,35.57,35.46,35.56,14391.0,33.757,33.8141,33.7095,33.8046,14391.0
2019-04-18 15:00:00,35.56,35.59,35.46,35.52,40481.0,33.8046,33.8331,33.7095,33.7665,40481.0
2019-04-18 15:30:00,35.51,35.53,35.32,35.38,112599.0,33.757,33.776,33.5764,33.6334,112599.0
2019-04-22 09:30:00,35.3,35.74,35.15,35.7,112767.0,33.5574,33.9757,33.4148,33.9376,112767.0
2019-04-22 10:00:00,35.71,35.71,35.22,35.43,39309.0,33.9472,33.9472,33.4813,33.681,39309.0
2019-04-22 10:30:00,35.47,35.56,35.37,35.45,20105.0,33.719,33.8046,33.6239,33.7,20105.0
2019-04-22 11:00:00,35.46,35.69,35.43,35.6,19786.0,33.7095,33.9281,33.681,33.8426,19786.0
2019-04-22 11:30:00,35.6,35.88,35.6,35.68,42497.0,33.8426,34.1088,33.8426,33.9186,42497.0
2019-04-22 12:00:00,35.64,35.66,35.53,35.6,13019.0,33.8806,33.8996,33.776,33.8426,13019.0
2019-04-22 12:30:00,35.58,35.66,35.55,35.56,24404.0,33.8236,33.8996,33.7951,33.8046,24404.0
2019-04-22 13:00:00,35.55,35.57,35.4,35.43,25755.0,33.7951,33.8141,33.6525,33.681,25755.0
2019-04-22 13:30:00,35.41,35.58,35.37,35.51,29397.0,33.662,33.8236,33.6239,33.757,29397.0
2019-04-22 14:00:00,35.52,35.63,35.46,35.59,17476.0,33.7665,33.8711,33.7095,33.8331,17476.0
2019-04-22 14:30:00,35.6,35.63,35.5,35.53,18748.0,33.8426,33.8711,33.7475,33.776,18748.0
2019-04-22 15:00:00,35.52,35.64,35.46,35.55,37143.0,33.7665,33.8806,33.7095,33.7951,37143.0
2019-04-22 15:30:00,35.55,35.81,35.55,35.8,250531.0,33.7951,34.0422,33.7951,34.0327,250531.0
2019-04-23 09:30:00,35.97,36.22,35.74,36.22,43784.0,34.1943,34.432,33.9757,34.432,43784.0
2019-04-23 10:00:00,36.21,36.49,36.16,36.4,83341.0,34.4225,34.6886,34.3749,34.6031,83341.0
2019-04-23 10:30:00,36.4,36.64,36.38,36.59,169873.0,34.6031,34.8312,34.5841,34.7837,169873.0
2019-04-23 11:00:00,36.59,36.72,36.54,36.58,74631.0,34.7837,34.9073,34.7362,34.7742,74631.0
2019-04-23 11:30:00,36.55,36.68,36.5,36.61,21440.0,34.7457,34.8693,34.6982,34.8027,21440.0
2019-04-23 12:00:00,36.62,36.81,36.61,36.76,31569.0,34.8122,34.9929,34.8027,34.9453,31569.0
2019-04-23 12:30:00,36.76,36.85,36.72,36.8,136628.0,34.9453,35.0309,34.9073,34.9833,136628.0
2019-04-23 13:00:00,36.8,36.85,36.58,36.6,35875.0,34.9833,35.0309,34.7742,34.7932,35875.0
2019-04-23 13:30:00,36.61,36.77,36.6,36.65,24106.0,34.8027,34.9548,34.7932,34.8407,24106.0
2019-04-23 14:00:00,36.63,36.65,36.39,36.48,56695.0,34.8217,34.8407,34.5936,34.6791,56695.0
2019-04-23 14:30:00,36.47,36.56,36.41,36.47,38763.0,34.6696,34.7552,34.6126,34.6696,38763.0
2019-04-23 15:00:00,36.46,36.46,36.26,36.26,89147.0,34.6601,34.6601,34.47,34.47,89147.0
2019-04-23 15:30:00,36.26,36.3,36.12,36.18,242006.0,34.47,34.508,34.3369,34.394,242006.0
2019-04-24 09:30:00,36.37,36.54,36.08,36.3,67866.0,34.5746,34.7362,34.2989,34.508,67866.0
2019-04-24 10:00:00,36.28,36.29,36.11,36.15,39753.0,34.489,34.4985,34.3274,34.3654,39753.0
2019-04-24 10:30:00,36.15,36.46,36.1,36.37,49279.0,34.3654,34.6601,34.3179,34.5746,49279.0
2019-04-24 11:00:00,36.38,36.61,36.37,36.6,17787.0,34.5841,34.8027,34.5746,34.7932,17787.0
2019-04-24 11:30:00,36.6,36.69,36.41,36.45,24538.0,34.7932,34.8788,34.6126,34.6506,24538.0
2019-04-24 12:00:00,36.44,36.7,36.4,36.66,18505.0,34.6411,34.8883,34.6031,34.8503,18505.0
2019-04-24 12:30:00,36.66,36.69,36.54,36.6,47827.0,34.8503,34.8788,34.7362,34.7932,47827.0
2019-04-24 13:00:00,36.59,36.6,36.39,36.48,43959.0,34.7837,34.7932,34.5936,34.6791,43959.0
2019-04-24 13:30:00,36.49,36.58,36.48,36.58,19609.0,34.6886,34.7742,34.6791,34.7742,19609.0
2019-04-24 14:00:00,36.56,36.71,36.56,36.66,22818.0,34.7552,34.8978,34.7552,34.8503,22818.0
2019-04-24 14:30:00,36.67,36.92,36.67,36.87,68682.0,34.8598,35.0974,34.8598,35.0499,68682.0
2019-04-24 15:00:00,36.87,36.93,36.83,36.83,42003.0,35.0499,35.1069,35.0119,35.0119,42003.0
2019-04-24 15:30:00,36.84,36.85,36.67,36.7,123340.0,35.0214,35.0309,34.8598,34.8883,123340.0
2019-04-25 09:30:00,36.56,36.6,35.81,35.98,61078.0,34.7552,34.7932,34.0422,34.2038,61078.0
2019-04-25 10:00:00,35.99,36.18,35.32,35.33,88351.0,34.2133,34.394,33.5764,33.5859,88351.0
2019-04-25 10:30:00,35.34,35.49,35.21,35.48,37057.0,33.5954,33.738,33.4718,33.7285,37057.0
2019-04-25 11:00:00,35.45,35.72,35.42,35.66,20893.0,33.7,33.9567,33.6715,33.8996,20893.0
2019-04-25 11:30:00,35.65,35.99,35.65,35.94,29949.0,33.8901,34.2133,33.8901,34.1658,29949.0
2019-04-25 12:00:00,35.95,36.01,35.82,35.82,21317.0,34.1753,34.2323,34.0517,34.0517,21317.0
2019-04-25 12:30:00,35.8,35.98,35.76,35.98,23274.0,34.0327,34.2038,33.9947,34.2038,23274.0
2019-04-25 13:00:00,36.0,36.04,35.85,35.96,15049.0,34.2228,34.2609,34.0802,34.1848,15049.0
2019-04-25 13:30:00,35.98,36.0,35.87,35.91,18607.0,34.2038,34.2228,34.0993,34.1373,18607.0
2019-04-25 14:00:00,35.92,36.13,35.92,36.08,26555.0,34.1468,34.3464,34.1468,34.2989,26555.0
2019-04-25 14:30:00,36.06,36.06,35.93,35.97,29969.0,34.2799,34.2799,34.1563,34.1943,29969.0
2019-04-25 15:00:00,35.97,35.97,35.69,35.74,35470.0,34.1943,34.1943,33.9281,33.9757,35470.0
2019-04-25 15:30:00,35.75,35.93,35.75,35.79,101109.0,33.9852,34.1563,33.9852,34.0232,101109.0
2019-04-26 09:30:00,35.83,36.29,35.79,36.24,18417.0,34.0612,34.4985,34.0232,34.451,18417.0
2019-04-26 10:00:00,36.23,36.52,36.23,36.4,51332.0,34.4415,34.7172,34.4415,34.6031,51332.0
2019-04-26 10:30:00,36.37,36.46,36.21,36.24,20696.0,34.5746,34.6601,34.4225,34.451,20696.0
2019-04-26 11:00:00,36.21,36.53,36.18,36.53,11060.0,34.4225,34.7267,34.394,34.7267,11060.0
2019-04-26 11:30:00,36.52,36.58,36.25,36.27,26242.0,34.7172,34.7742,34.4605,34.4795,26242.0
2019-04-26 12:00:00,36.28,36.56,36.28,36.5,50110.0,34.489,34.7552,34.489,34.6982,50110.0
2019-04-26 12:30:00,36.49,36.59,36.4,36.5,12706.0,34.6886,34.7837,34.6031,34.6982,12706.0
2019-04-26 13:00:00,36.5,36.5,36.39,36.49,8413.0,34.6982,34.6982,34.5936,34.6886,8413.0
2019-04-26 13:30:00,36.48,36.58,36.46,36.46,18903.0,34.6791,34.7742,34.6601,34.6601,18903.0
2019-04-26 14:00:00,36.46,36.57,36.29,36.55,26732.0,34.6601,34.7647,34.4985,34.7457,26732.0
2019-04-26 14:30:00,36.57,36.59,36.48,36.55,14488.0,34.7647,34.7837,34.6791,34.7457,14488.0
2019-04-26 15:00:00,36.56,36.57,36.43,36.48,20989.0,34.7552,34.7647,34.6316,34.6791,20989.0
2019-04-26 15:30:00,36.49,36.59,36.44,36.55,132603.0,34.6886,34.7837,34.6411,34.7457,132603.0
2019-04-29 09:30:00,36.66,36.67,36.01,36.45,29753.0,34.8503,34.8598,34.2323,34.6506,29753.0
2019-04-29 10:00:00,36.41,36.69,36.4,36.61,24143.0,34.6126,34.8788,34.6031,34.8027,24143.0
2019-04-29 10:30:00,36.65,36.76,36.54,36.64,29330.0,34.8407,34.9453,34.7362,34.8312,29330.0
2019-04-29 11:00:00,36.63,36.66,36.48,36.53,40138.0,34.8217,34.8503,34.6791,34.7267,40138.0
2019-04-29 11:30:00,36.49,36.55,36.36,36.43,16820.0,34.6886,34.7457,34.5651,34.6316,16820.0
2019-04-29 12:00:00,36.4,36.53,36.37,36.4,16572.0,34.6031,34.7267,34.5746,34.6031,16572.0
2019-04-29 12:30:00,36.4,36.73,36.4,36.63,15135.0,34.6031,34.9168,34.6031,34.8217,15135.0
2019-04-29 13:00:00,36.58,36.61,36.43,36.5,14368.0,34.7742,34.8027,34.6316,34.6982,14368.0
2019-04-29 13:30:00,36.49,36.56,36.46,36.56,13845.0,34.6886,34.7552,34.6601,34.7552,13845.0
2019-04-29 14:00:00,36.52,36.55,36.41,36.41,9753.0,34.7172,34.7457,34.6126,34.6126,9753.0
2019-04-29 14:30:00,36.4,36.4,36.2,36.31,27177.0,34.6031,34.6031,34.413,34.5175,27177.0
2019-04-29 15:00:00,36.3,36.33,36.19,36.27,18673.0,34.508,34.5365,34.4035,34.4795,18673.0
2019-04-29 15:30:00,36.27,36.29,36.17,36.27,95862.0,34.4795,34.4985,34.3844,34.4795,95862.0
2019-04-30 09:30:00,36.18,36.52,35.85,35.85,75106.0,34.394,34.7172,34.0802,34.0802,75106.0
2019-04-30 10:00:00,35.82,35.91,35.39,35.39,63755.0,34.0517,34.1373,33.6429,33.6429,63755.0
2019-04-30 10:30:00,35.38,35.81,35.38,35.58,41018.0,33.6334,34.0422,33.6334,33.8236,41018.0
2019-04-30 11:00:00,35.6,35.63,35.17,35.43,93132.0,33.8426,33.8711,33.4338,33.681,93132.0
2019-04-30 11:30:00,35.44,35.53,35.35,35.47,38697.0,33.6905,33.776,33.6049,33.719,38697.0
2019-04-30 12:00:00,35.47,35.68,35.39,35.63,33803.0,33.719,33.9186,33.6429,33.8711,33803.0
2019-04-30 12:30:00,35.65,35.66,35.39,35.42,39526.0,33.8901,33.8996,33.6429,33.6715,39526.0
2019-04-30 13:00:00,35.43,35.62,35.42,35.56,23688.0,33.681,33.8616,33.6715,33.8046,23688.0
2019-04-30 13:30:00,35.55,35.79,35.55,35.75,27437.0,33.7951,34.0232,33.7951,33.9852,27437.0
2019-04-30 14:00:00,35.74,35.76,35.66,35.7,20127.0,33.9757,33.9947,33.8996,33.9376,20127.0
2019-04-30 14:30:00,35.72,35.86,35.67,35.84,27453.0,33.9567,34.0897,33.9091,34.0707,27453.0
2019-04-30 15:00:00,35.83,35.9,35.67,35.67,39051.0,34.0612,34.1278,33.9091,33.9091,39051.0
2019-04-30 15:30:00,35.67,35.67,35.47,35.57,152294.0,33.9091,33.9091,33.719,33.8141,152294.0
2019-05-01 09:30:00,35.48,35.64,35.18,35.48,58038.0,33.7285,33.8806,33.4433,33.7285,58038.0
2019-05-01 10:00:00,35.44,35.58,35.06,35.06,68195.0,33.6905,33.8236,33.3292,33.3292,68195.0
2019-05-01 10:30:00,35.07,35.31,34.9,35.31,82698.0,33.3387,33.5669,33.1771,33.5669,82698.0
2019-05-01 11:00:00,35.3,35.41,35.23,35.34,56799.0,33.5574,33.662,33.4908,33.5954,56799.0
2019-05-01 11:30:00,35.35,35.6,35.35,35.53,45751.0,33.6049,33.8426,33.6049,33.776,45751.0
2019-05-01 12:00:00,35.54,35.6,35.37,35.46,37406.0,33.7855,33.8426,33.6239,33.7095,37406.0
2019-05-01 12:30:00,35.46,35.51,35.27,35.51,46211.0,33.7095,33.757,33.5289,33.757,46211.0
2019-05-01 13:00:00,35.51,35.67,35.47,35.58,48816.0,33.757,33.9091,33.719,33.8236,48816.0
2019-05-01 13:30:00,35.57,35.71,35.54,35.71,47113.0,33.8141,33.9472,33.7855,33.9472,47113.0
2019-05-01 14:00:00,35.72,36.03,35.68,35.96,120101.0,33.9567,34.2514,33.9186,34.1848,120101.0
2019-05-01 14:30:00,35.95,36.0,35.51,35.56,115338.0,34.1753,34.2228,33.757,33.8046,115338.0
2019-05-01 15:00:00,35.56,35.58,35.27,35.28,73510.0,33.8046,33.8236,33.5289,33.5384,73510.0
2019-05-01 15:30:00,35.27,35.32,34.95,35.0,260929.0,33.5289,33.5764,33.2247,33.2722,260929.0
2019-05-02 09:30:00,33.71,36.15,32.76,36.07,339481.0,32.0459,34.3654,31.1428,34.2894,339481.0
2019-05-02 10:00:00,36.07,36.77,35.92,36.47,173944.0,34.2894,34.9548,34.1468,34.6696,173944.0
2019-05-02 10:30:00,36.45,36.76,36.15,36.64,86141.0,34.6506,34.9453,34.3654,34.8312,86141.0
2019-05-02 11:00:00,36.64,37.03,35.93,36.31,201474.0,34.8312,35.202,34.1563,34.5175,201474.0
2019-05-02 11:30:00,36.3,36.64,36.09,36.38,137313.0,34.508,34.8312,34.3084,34.5841,137313.0
2019-05-02 12:00:00,36.42,36.79,36.32,36.69,85568.0,34.6221,34.9738,34.527,34.8788,85568.0
2019-05-02 12:30:00,36.71,36.79,36.43,36.54,66635.0,34.8978,34.9738,34.6316,34.7362,66635.0
2019-05-02 13:00:00,36.52,36.69,36.29,36.62,65524.0,34.7172,34.8788,34.4985,34.8122,65524.0
2019-05-02 13:30:00,36.64,36.69,36.36,36.47,59566.0,34.8312,34.8788,34.5651,34.6696,59566.0
2019-05-02 14:00:00,36.47,36.69,36.35,36.62,90178.0,34.6696,34.8788,34.5556,34.8122,90178.0
2019-05-02 14:30:00,36.62,36.92,36.5,36.59,217952.0,34.8122,35.0974,34.6982,34.7837,217952.0
2019-05-02 15:00:00,36.6,36.7,36.31,36.41,143129.0,34.7932,34.8883,34.5175,34.6126,143129.0
2019-05-02 15:30:00,36.38,36.42,35.92,36.11,374004.0,34.5841,34.6221,34.1468,34.3274,374004.0
2019-05-03 09:30:00,36.76,36.84,36.38,36.69,73307.0,34.9453,35.0214,34.5841,34.8788,73307.0
2019-05-03 10:00:00,36.68,36.68,36.29,36.4,82201.0,34.8693,34.8693,34.4985,34.6031,82201.0
2019-05-03 10:30:00,36.41,36.55,36.24,36.34,98851.0,34.6126,34.7457,34.451,34.5461,98851.0
2019-05-03 11:00:00,36.35,36.65,36.28,36.46,148584.0,34.5556,34.8407,34.489,34.6601,148584.0
2019-05-03 11:30:00,36.45,36.47,36.31,36.31,45070.0,34.6506,34.6696,34.5175,34.5175,45070.0
2019-05-03 12:00:00,36.31,36.78,36.19,36.72,154275.0,34.5175,34.9643,34.4035,34.9073,154275.0
2019-05-03 12:30:00,36.73,36.91,36.66,36.75,62709.0,34.9168,35.0879,34.8503,34.9358,62709.0
2019-05-03 13:00:00,36.74,37.03,36.73,36.92,123132.0,34.9263,35.202,34.9168,35.0974,123132.0
2019-05-03 13:30:00,36.92,37.08,36.8,37.08,43013.0,35.0974,35.2495,34.9833,35.2495,43013.0
2019-05-03 14:00:00,37.07,37.11,36.92,37.08,39904.0,35.24,35.278,35.0974,35.2495,39904.0
2019-05-03 14:30:00,37.08,37.25,36.98,37.06,48598.0,35.2495,35.4111,35.1545,35.2305,48598.0
2019-05-03 15:00:00,37.06,37.13,36.95,37.12,56559.0,35.2305,35.2971,35.1259,35.2875,56559.0
2019-05-03 15:30:00,37.13,37.27,37.06,37.14,253664.0,35.2971,35.4301,35.2305,35.3066,253664.0
2019-05-06 09:30:00,36.41,36.61,35.94,36.44,111445.0,34.6126,34.8027,34.1658,34.6411,111445.0
2019-05-06 10:00:00,36.41,36.93,36.36,36.81,55169.0,34.6126,35.1069,34.5651,34.9929,55169.0
2019-05-06 10:30:00,36.8,37.2,36.74,37.14,30236.0,34.9833,35.3636,34.9263,35.3066,30236.0
2019-05-06 11:00:00,37.12,37.18,36.92,36.95,42103.0,35.2875,35.3446,35.0974,35.1259,42103.0
2019-05-06 11:30:00,36.98,37.01,36.45,36.49,32554.0,35.1545,35.183,34.6506,34.6886,32554.0
2019-05-06 12:00:00,36.52,36.65,36.42,36.51,20167.0,34.7172,34.8407,34.6221,34.7077,20167.0
2019-05-06 12:30:00,36.5,36.58,36.46,36.5,17822.0,34.6982,34.7742,34.6601,34.6982,17822.0
2019-05-06 13:00:00,36.49,36.63,36.4,36.63,15256.0,34.6886,34.8217,34.6031,34.8217,15256.0
2019-05-06 13:30:00,36.65,36.78,36.56,36.78,20626.0,34.8407,34.9643,34.7552,34.9643,20626.0
2019-05-06 14:00:00,36.77,36.77,36.65,36.73,16708.0,34.9548,34.9548,34.8407,34.9168,16708.0
2019-05-06 14:30:00,36.74,36.86,36.72,36.77,24149.0,34.9263,35.0404,34.9073,34.9548,24149.0
2019-05-06 15:00:00,36.77,36.88,36.7,36.79,41284.0,34.9548,35.0594,34.8883,34.9738,41284.0
2019-05-06 15:30:00,36.8,36.84,36.65,36.71,188526.0,34.9833,35.0214,34.8407,34.8978,188526.0
2019-05-07 09:30:00,36.31,36.46,35.94,36.12,82585.0,34.5175,34.6601,34.1658,34.3369,82585.0
2019-05-07 10:00:00,36.07,36.11,35.58,35.78,38047.0,34.2894,34.3274,33.8236,34.0137,38047.0
2019-05-07 10:30:00,35.81,35.97,35.61,35.74,135153.0,34.0422,34.1943,33.8521,33.9757,135153.0
2019-05-07 11:00:00,35.66,36.02,35.61,35.75,34557.0,33.8996,34.2418,33.8521,33.9852,34557.0
2019-05-07 11:30:00,35.75,35.78,35.33,35.5,39143.0,33.9852,34.0137,33.5859,33.7475,39143.0
2019-05-07 12:00:00,35.51,35.64,35.41,35.64,26322.0,33.757,33.8806,33.662,33.8806,26322.0
2019-05-07 12:30:00,35.62,35.66,35.39,35.44,28782.0,33.8616,33.8996,33.6429,33.6905,28782.0
2019-05-07 13:00:00,35.41,35.43,34.7,35.04,168206.0,33.662,33.681,32.987,33.3102,168206.0
2019-05-07 13:30:00,35.04,35.04,34.74,34.97,39443.0,33.3102,33.3102,33.025,33.2437,39443.0
2019-05-07 14:00:00,35.0,35.02,34.7,34.72,59342.0,33.2722,33.2912,32.987,33.006,59342.0
2019-05-07 14:30:00,34.73,34.9,34.56,34.86,40109.0,33.0155,33.1771,32.8539,33.1391,40109.0
2019-05-07 15:00:00,34.87,34.87,34.64,34.72,69936.0,33.1486,33.1486,32.93,33.006,69936.0
2019-05-07 15:30:00,34.7,34.97,34.49,34.86,297115.0,32.987,33.2437,32.7874,33.1391,297115.0
2019-05-08 09:30:00,34.59,35.3,34.59,35.14,74384.0,32.8824,33.5574,32.8824,33.4053,74384.0
2019-05-08 10:00:00,35.04,35.1,34.78,34.82,18838.0,33.3102,33.3673,33.0631,33.1011,18838.0
2019-05-08 10:30:00,34.86,34.86,34.53,34.79,31924.0,33.1391,33.1391,32.8254,33.0726,31924.0
2019-05-08 11:00:00,34.83,35.19,34.83,35.04,23052.0,33.1106,33.4528,33.1106,33.3102,23052.0
2019-05-08 11:30:00,35.03,35.2,34.77,35.15,35947.0,33.3007,33.4623,33.0536,33.4148,35947.0
2019-05-08 12:00:00,35.08,35.14,34.76,34.88,54875.0,33.3483,33.4053,33.044,33.1581,54875.0
2019-05-08 12:30:00,34.85,34.91,34.78,34.83,15016.0,33.1296,33.1866,33.0631,33.1106,15016.0
2019-05-08 13:00:00,34.84,34.9,34.76,34.85,16170.0,33.1201,33.1771,33.044,33.1296,16170.0
2019-05-08 13:30:00,34.83,34.86,34.59,34.69,40085.0,33.1106,33.1391,32.8824,32.9775,40085.0
2019-05-08 14:00:00,34.67,34.7,34.49,34.64,23704.0,32.9585,32.987,32.7874,32.93,23704.0
2019-05-08 14:30:00,34.63,34.67,34.53,34.53,17380.0,32.9205,32.9585,32.8254,32.8254,17380.0
2019-05-08 15:00:00,34.54,34.6,34.43,34.44,38018.0,32.8349,32.8919,32.7303,32.7398,38018.0
2019-05-08 15:30:00,34.43,34.47,34.25,34.27,95094.0,32.7303,32.7684,32.5592,32.5782,95094.0
2019-05-09 09:30:00,33.96,33.96,33.33,33.6,48374.0,32.2835,32.2835,31.6846,31.9413,48374.0
2019-05-09 10:00:00,33.7,33.92,33.55,33.7,35520.0,32.0364,32.2455,31.8938,32.0364,35520.0
2019-05-09 10:30:00,33.66,33.98,33.58,33.81,22087.0,31.9984,32.3026,31.9223,32.1409,22087.0
2019-05-09 11:00:00,33.78,33.88,33.57,33.65,33327.0,32.1124,32.2075,31.9128,31.9888,33327.0
2019-05-09 11:30:00,33.66,34.24,33.66,34.2,27793.0,31.9984,32.5497,31.9984,32.5117,27793.0
2019-05-09 12:00:00,34.22,34.34,34.07,34.3,39612.0,32.5307,32.6448,32.3881,32.6068,39612.0
2019-05-09 12:30:00,34.32,34.63,34.32,34.46,39334.0,32.6258,32.9205,32.6258,32.7589,39334.0
2019-05-09 13:00:00,34.44,34.56,34.27,34.32,11712.0,32.7398,32.8539,32.5782,32.6258,11712.0
2019-05-09 13:30:00,34.33,34.54,34.31,34.41,24160.0,32.6353,32.8349,32.6163,32.7113,24160.0
2019-05-09 14:00:00,34.43,34.7,34.31,34.57,41620.0,32.7303,32.987,32.6163,32.8634,41620.0
2019-05-09 14:30:00,34.58,34.63,34.4,34.41,17787.0,32.8729,32.9205,32.7018,32.7113,17787.0
2019-05-09 15:00:00,34.41,34.56,34.29,34.52,39650.0,32.7113,32.8539,32.5973,32.8159,39650.0
2019-05-09 15:30:00,34.51,34.71,34.51,34.65,108559.0,32.8064,32.9965,32.8064,32.9395,108559.0
2019-05-10 09:30:00,34.26,34.3,33.93,33.94,17308.0,32.5687,32.6068,32.255,32.2645,17308.0
2019-05-10 10:00:00,33.87,33.89,33.55,33.62,15477.0,32.198,32.217,31.8938,31.9603,15477.0
2019-05-10 10:30:00,33.63,33.63,33.21,33.27,58455.0,31.9698,31.9698,31.5706,31.6276,58455.0
2019-05-10 11:00:00,33.23,33.4,33.07,33.16,33643.0,31.5896,31.7512,31.4375,31.523,33643.0
2019-05-10 11:30:00,33.15,33.42,33.1,33.36,30890.0,31.5135,31.7702,31.466,31.7132,30890.0
2019-05-10 12:00:00,33.37,33.67,33.33,33.67,58454.0,31.7227,32.0079,31.6846,32.0079,58454.0
2019-05-10 12:30:00,33.67,33.81,33.53,33.63,15630.0,32.0079,32.1409,31.8748,31.9698,15630.0
2019-05-10 13:00:00,33.58,33.86,33.58,33.77,11951.0,31.9223,32.1885,31.9223,32.1029,11951.0
2019-05-10 13:30:00,33.8,33.9,33.75,33.8,12000.0,32.1314,32.2265,32.0839,32.1314,12000.0
2019-05-10 14:00:00,33.8,33.88,33.59,33.64,16674.0,32.1314,32.2075,31.9318,31.9793,16674.0
2019-05-10 14:30:00,33.66,33.97,33.66,33.83,19615.0,31.9984,32.293,31.9984,32.16,19615.0
2019-05-10 15:00:00,33.84,34.12,33.81,34.1,27960.0,32.1695,32.4356,32.1409,32.4166,27960.0
2019-05-10 15:30:00,34.1,34.1,33.85,33.99,100510.0,32.4166,32.4166,32.179,32.3121,100510.0
2019-05-13 09:30:00,33.01,33.25,32.56,32.97,43777.0,31.3804,31.6086,30.9527,31.3424,43777.0
2019-05-13 10:00:00,32.92,32.92,32.65,32.74,35307.0,31.2949,31.2949,31.0382,31.1238,35307.0
2019-05-13 10:30:00,32.7,32.98,32.68,32.77,25256.0,31.0857,31.3519,31.0667,31.1523,25256.0
2019-05-13 11:00:00,32.83,32.87,32.63,32.66,37029.0,31.2093,31.2474,31.0192,31.0477,37029.0
2019-05-13 11:30:00,32.7,32.71,32.51,32.71,22553.0,31.0857,31.0952,30.9051,31.0952,22553.0
2019-05-13 12:00:00,32.72,32.76,32.55,32.7,34478.0,31.1048,31.1428,30.9431,31.0857,34478.0
2019-05-13 12:30:00,32.7,32.88,32.61,32.63,28473.0,31.0857,31.2569,31.0002,31.0192,28473.0
2019-05-13 13:00:00,32.61,32.73,32.58,32.65,23217.0,31.0002,31.1143,30.9717,31.0382,23217.0
2019-05-13 13:30:00,32.67,32.93,32.67,32.92,26703.0,31.0572,31.3044,31.0572,31.2949,26703.0
2019-05-13 14:00:00,32.91,33.14,32.83,33.1,25916.0,31.2854,31.504,31.2093,31.466,25916.0
2019-05-13 14:30:00,33.11,33.25,33.04,33.19,20732.0,31.4755,31.6086,31.409,31.5516,20732.0
2019-05-13 15:00:00,33.21,33.25,32.99,33.05,31586.0,31.5706,31.6086,31.3614,31.4185,31586.0
2019-05-13 15:30:00,33.05,33.14,32.93,33.09,136697.0,31.4185,31.504,31.3044,31.4565,136697.0
2019-05-14 09:30:00,33.26,33.43,33.1,33.26,27044.0,31.6181,31.7797,31.466,31.6181,27044.0
2019-05-14 10:00:00,33.28,33.42,33.17,33.32,18375.0,31.6371,31.7702,31.5325,31.6751,18375.0
2019-05-14 10:30:00,33.32,33.42,33.09,33.15,18927.0,31.6751,31.7702,31.4565,31.5135,18927.0
2019-05-14 11:00:00,33.15,33.33,33.1,33.2,20966.0,31.5135,31.6846,31.466,31.5611,20966.0
2019-05-14 11:30:00,33.18,33.3,33.13,33.14,42514.0,31.542,31.6561,31.4945,31.504,42514.0
2019-05-14 12:00:00,33.13,33.31,33.1,33.21,19500.0,31.4945,31.6656,31.466,31.5706,19500.0
2019-05-14 12:30:00,33.21,33.4,33.17,33.36,9191.0,31.5706,31.7512,31.5325,31.7132,9191.0
2019-05-14 13:00:00,33.37,33.54,33.37,33.48,9650.0,31.7227,31.8843,31.7227,31.8272,9650.0
2019-05-14 13:30:00,33.47,33.58,33.42,33.5,9126.0,31.8177,31.9223,31.7702,31.8463,9126.0
2019-05-14 14:00:00,33.52,33.69,33.45,33.69,17983.0,31.8653,32.0269,31.7987,32.0269,17983.0
2019-05-14 14:30:00,33.65,33.7,33.43,33.47,36710.0,31.9888,32.0364,31.7797,31.8177,36710.0
2019-05-14 15:00:00,33.46,33.55,33.45,33.5,17206.0,31.8082,31.8938,31.7987,31.8463,17206.0
2019-05-14 15:30:00,33.49,33.49,33.18,33.21,128006.0,31.8367,31.8367,31.542,31.5706,128006.0
2019-05-15 09:30:00,32.71,33.15,32.42,32.75,45067.0,31.0952,31.5135,30.8196,31.1333,45067.0
2019-05-15 10:00:00,32.75,32.78,32.2,32.74,25603.0,31.1333,31.1618,30.6104,31.1238,25603.0
2019-05-15 10:30:00,32.77,32.99,32.66,32.91,10147.0,31.1523,31.3614,31.0477,31.2854,10147.0
2019-05-15 11:00:00,32.93,33.05,32.78,33.05,11726.0,31.3044,31.4185,31.1618,31.4185,11726.0
2019-05-15 11:30:00,33.05,33.19,32.98,33.09,13428.0,31.4185,31.5516,31.3519,31.4565,13428.0
2019-05-15 12:00:00,33.11,33.17,32.92,32.94,11373.0,31.4755,31.5325,31.2949,31.3139,11373.0
2019-05-15 12:30:00,32.94,33.01,32.79,32.85,19192.0,31.3139,31.3804,31.1713,31.2283,19192.0
2019-05-15 13:00:00,32.87,32.91,32.76,32.77,29147.0,31.2474,31.2854,31.1428,31.1523,29147.0
2019-05-15 13:30:00,32.76,32.9,32.74,32.9,16145.0,31.1428,31.2759,31.1238,31.2759,16145.0
2019-05-15 14:00:00,32.93,33.02,32.93,32.97,13384.0,31.3044,31.3899,31.3044,31.3424,13384.0
2019-05-15 14:30:00,32.98,33.0,32.87,32.91,13298.0,31.3519,31.3709,31.2474,31.2854,13298.0
2019-05-15 15:00:00,32.9,32.94,32.79,32.9,31740.0,31.2759,31.3139,31.1713,31.2759,31740.0
2019-05-15 15:30:00,32.9,33.01,32.9,32.95,123676.0,31.2759,31.3804,31.2759,31.3234,123676.0
2019-05-16 09:30:00,33.02,33.43,32.86,33.26,22374.0,31.3899,31.7797,31.2378,31.6181,22374.0
2019-05-16 10:00:00,33.25,33.3,33.01,33.13,25956.0,31.6086,31.6561,31.3804,31.4945,25956.0
2019-05-16 10:30:00,33.14,33.17,32.85,32.88,14596.0,31.504,31.5325,31.2283,31.2569,14596.0
2019-05-16 11:00:00,32.91,33.01,32.82,33.01,15606.0,31.2854,31.3804,31.1998,31.3804,15606.0
2019-05-16 11:30:00,33.02,33.27,32.98,33.07,12707.0,31.3899,31.6276,31.3519,31.4375,12707.0
2019-05-16 12:00:00,33.06,33.13,33.04,33.08,8740.0,31.428,31.4945,31.409,31.447,8740.0
2019-05-16 12:30:00,33.1,33.16,32.99,33.02,10419.0,31.466,31.523,31.3614,31.3899,10419.0
2019-05-16 13:00:00,33.02,33.03,32.86,32.88,14422.0,31.3899,31.3995,31.2378,31.2569,14422.0
2019-05-16 13:30:00,32.87,32.94,32.8,32.94,20861.0,31.2474,31.3139,31.1808,31.3139,20861.0
2019-05-16 14:00:00,32.94,33.0,32.9,33.0,15606.0,31.3139,31.3709,31.2759,31.3709,15606.0
2019-05-16 14:30:00,33.0,33.06,32.87,32.9,42473.0,31.3709,31.428,31.2474,31.2759,42473.0
2019-05-16 15:00:00,32.89,32.91,32.79,32.87,35915.0,31.2664,31.2854,31.1713,31.2474,35915.0
2019-05-16 15:30:00,32.87,32.87,32.71,32.85,125509.0,31.2474,31.2474,31.0952,31.2283,125509.0
2019-05-17 09:30:00,32.53,33.08,32.0,32.22,58021.0,30.9241,31.447,30.4203,30.6294,58021.0
2019-05-17 10:00:00,32.19,32.23,31.92,32.09,43839.0,30.6009,30.6389,30.3442,30.5059,43839.0
2019-05-17 10:30:00,32.06,32.41,32.05,32.39,21922.0,30.4773,30.8101,30.4678,30.791,21922.0
2019-05-17 11:00:00,32.41,32.66,32.33,32.34,29418.0,30.8101,31.0477,30.734,30.7435,29418.0
2019-05-17 11:30:00,32.36,32.37,32.17,32.21,18296.0,30.7625,30.772,30.5819,30.6199,18296.0
2019-05-17 12:00:00,32.21,32.24,32.05,32.06,13045.0,30.6199,30.6485,30.4678,30.4773,13045.0
2019-05-17 12:30:00,32.07,32.22,32.04,32.13,31851.0,30.4868,30.6294,30.4583,30.5439,31851.0
2019-05-17 13:00:00,32.12,32.21,32.1,32.11,63095.0,30.5344,30.6199,30.5154,30.5249,63095.0
2019-05-17 13:30:00,32.12,32.12,31.94,31.96,30833.0,30.5344,30.5344,30.3633,30.3823,30833.0
2019-05-17 14:00:00,31.96,32.02,31.87,31.97,19247.0,30.3823,30.4393,30.2967,30.3918,19247.0
2019-05-17 14:30:00,31.94,31.97,31.86,31.9,24352.0,30.3633,30.3918,30.2872,30.3252,24352.0
2019-05-17 15:00:00,31.91,31.92,31.56,31.7,50964.0,30.3347,30.3442,30.002,30.1351,50964.0
2019-05-17 15:30:00,31.71,31.74,31.53,31.54,263298.0,30.1446,30.1731,29.9735,29.983,263298.0
2019-05-20 09:30:00,31.17,31.49,30.97,31.2,35880.0,29.6313,29.9355,29.4411,29.6598,35880.0
2019-05-20 10:00:00,31.12,31.3,30.99,31.25,46319.0,29.5837,29.7549,29.4602,29.7073,46319.0
2019-05-20 10:30:00,31.25,31.44,31.24,31.44,13992.0,29.7073,29.8879,29.6978,29.8879,13992.0
2019-05-20 11:00:00,31.43,31.44,31.17,31.37,13166.0,29.8784,29.8879,29.6313,29.8214,13166.0
2019-05-20 11:30:00,31.37,31.51,31.29,31.39,22265.0,29.8214,29.9545,29.7453,29.8404,22265.0
2019-05-20 12:00:00,31.41,31.63,31.34,31.63,37463.0,29.8594,30.0686,29.7929,30.0686,37463.0
2019-05-20 12:30:00,31.64,31.66,31.44,31.45,24684.0,30.0781,30.0971,29.8879,29.8975,24684.0
2019-05-20 13:00:00,31.46,31.51,31.34,31.5,15519.0,29.907,29.9545,29.7929,29.945,15519.0
2019-05-20 13:30:00,31.48,31.6,31.47,31.53,24563.0,29.926,30.04,29.9165,29.9735,24563.0
2019-05-20 14:00:00,31.54,31.54,31.37,31.39,17922.0,29.983,29.983,29.8214,29.8404,17922.0
2019-05-20 14:30:00,31.4,31.41,31.2,31.22,19273.0,29.8499,29.8594,29.6598,29.6788,19273.0
2019-05-20 15:00:00,31.23,31.45,31.22,31.41,138626.0,29.6883,29.8975,29.6788,29.8594,138626.0
2019-05-20 15:30:00,31.4,31.61,31.4,31.46,114612.0,29.8499,30.0496,29.8499,29.907,114612.0
2019-05-21 09:30:00,31.74,31.9,31.44,31.52,14736.0,30.1731,30.3252,29.8879,29.964,14736.0
2019-05-21 10:00:00,31.55,31.64,31.48,31.53,21644.0,29.9925,30.0781,29.926,29.9735,21644.0
2019-05-21 10:30:00,31.53,31.72,31.5,31.64,25863.0,29.9735,30.1541,29.945,30.0781,25863.0
2019-05-21 11:00:00,31.65,31.71,31.55,31.68,22050.0,30.0876,30.1446,29.9925,30.1161,22050.0
2019-05-21 11:30:00,31.66,31.7,31.41,31.5,15145.0,30.0971,30.1351,29.8594,29.945,15145.0
2019-05-21 12:00:00,31.46,31.58,31.41,31.46,9653.0,29.907,30.021,29.8594,29.907,9653.0
2019-05-21 12:30:00,31.44,31.66,31.44,31.65,13783.0,29.8879,30.0971,29.8879,30.0876,13783.0
2019-05-21 13:00:00,31.61,31.66,31.56,31.58,8799.0,30.0496,30.0971,30.002,30.021,8799.0
2019-05-21 13:30:00,31.59,31.62,31.54,31.61,11965.0,30.0305,30.0591,29.983,30.0496,11965.0
2019-05-21 14:00:00,31.61,31.66,31.58,31.62,15637.0,30.0496,30.0971,30.021,30.0591,15637.0
2019-05-21 14:30:00,31.62,31.66,31.45,31.48,14680.0,30.0591,30.0971,29.8975,29.926,14680.0
2019-05-21 15:00:00,31.48,31.48,31.33,31.4,41513.0,29.926,29.926,29.7834,29.8499,41513.0
2019-05-21 15:30:00,31.4,31.44,31.32,31.43,106507.0,29.8499,29.8879,29.7739,29.8784,106507.0
2019-05-22 09:30:00,31.11,31.46,31.02,31.13,20745.0,29.5742,29.907,29.4887,29.5932,20745.0
2019-05-22 10:00:00,31.07,31.14,30.65,30.77,36707.0,29.5362,29.6028,29.1369,29.251,36707.0
2019-05-22 10:30:00,30.78,30.78,30.51,30.52,24600.0,29.2605,29.2605,29.0039,29.0134,24600.0
2019-05-22 11:00:00,30.54,30.74,30.42,30.72,41883.0,29.0324,29.2225,28.9183,29.2035,41883.0
2019-05-22 11:30:00,30.72,30.75,30.44,30.6,40033.0,29.2035,29.232,28.9373,29.0894,40033.0
2019-05-22 12:00:00,30.58,30.59,30.3,30.3,58451.0,29.0704,29.0799,28.8042,28.8042,58451.0
2019-05-22 12:30:00,30.32,30.37,30.18,30.18,40261.0,28.8232,28.8708,28.6901,28.6901,40261.0
2019-05-22 13:00:00,30.16,30.19,30.07,30.15,39204.0,28.6711,28.6997,28.5856,28.6616,39204.0
2019-05-22 13:30:00,30.16,30.32,30.13,30.29,27492.0,28.6711,28.8232,28.6426,28.7947,27492.0
2019-05-22 14:00:00,30.27,30.29,30.14,30.21,27081.0,28.7757,28.7947,28.6521,28.7187,27081.0
2019-05-22 14:30:00,30.21,30.31,30.21,30.3,18450.0,28.7187,28.8137,28.7187,28.8042,18450.0
2019-05-22 15:00:00,30.31,30.37,30.22,30.36,57888.0,28.8137,28.8708,28.7282,28.8613,57888.0
2019-05-22 15:30:00,30.36,30.49,30.28,30.32,149401.0,28.8613,28.9848,28.7852,28.8232,149401.0
2019-05-23 09:30:00,29.99,30.0,29.45,29.52,39138.0,28.5095,28.519,27.9962,28.0627,39138.0
2019-05-23 10:00:00,29.54,29.85,29.52,29.85,79022.0,28.0817,28.3764,28.0627,28.3764,79022.0
2019-05-23 10:30:00,29.85,30.28,29.79,30.28,60684.0,28.3764,28.7852,28.3194,28.7852,60684.0
2019-05-23 11:00:00,30.28,30.34,30.18,30.21,47605.0,28.7852,28.8422,28.6901,28.7187,47605.0
2019-05-23 11:30:00,30.2,30.3,29.93,29.96,27160.0,28.7092,28.8042,28.4525,28.481,27160.0
2019-05-23 12:00:00,29.99,30.11,29.9,29.95,17187.0,28.5095,28.6236,28.424,28.4715,17187.0
2019-05-23 12:30:00,29.96,29.98,29.65,29.7,14598.0,28.481,28.5,28.1863,28.2338,14598.0
2019-05-23 13:00:00,29.67,29.86,29.62,29.81,19616.0,28.2053,28.3859,28.1578,28.3384,19616.0
2019-05-23 13:30:00,29.78,29.85,29.64,29.7,14449.0,28.3099,28.3764,28.1768,28.2338,14449.0
2019-05-23 14:00:00,29.72,29.73,29.59,29.62,30439.0,28.2529,28.2624,28.1293,28.1578,30439.0
2019-05-23 14:30:00,29.62,29.72,29.56,29.7,17176.0,28.1578,28.2529,28.1008,28.2338,17176.0
2019-05-23 15:00:00,29.7,29.98,29.67,29.95,28016.0,28.2338,28.5,28.2053,28.4715,28016.0
2019-05-23 15:30:00,29.94,30.03,29.79,29.93,111099.0,28.462,28.5475,28.3194,28.4525,111099.0
2019-05-24 09:30:00,30.17,30.25,29.78,29.91,9544.0,28.6806,28.7567,28.3099,28.4335,9544.0
2019-05-24 10:00:00,29.85,29.98,29.57,29.58,22421.0,28.3764,28.5,28.1103,28.1198,22421.0
2019-05-24 10:30:00,29.55,29.62,29.33,29.4,23356.0,28.0912,28.1578,27.8821,27.9486,23356.0
2019-05-24 11:00:00,29.41,29.55,29.3,29.5,44872.0,27.9582,28.0912,27.8536,28.0437,44872.0
2019-05-24 11:30:00,29.51,29.74,29.5,29.56,131318.0,28.0532,28.2719,28.0437,28.1008,131318.0
2019-05-24 12:00:00,29.59,29.66,29.48,29.63,23800.0,28.1293,28.1958,28.0247,28.1673,23800.0
2019-05-24 12:30:00,29.6,29.81,29.6,29.77,32048.0,28.1388,28.3384,28.1388,28.3004,32048.0
2019-05-24 13:00:00,29.77,29.79,29.68,29.75,16883.0,28.3004,28.3194,28.2148,28.2814,16883.0
2019-05-24 13:30:00,29.75,29.89,29.69,29.75,50605.0,28.2814,28.4145,28.2243,28.2814,50605.0
2019-05-24 14:00:00,29.74,29.74,29.61,29.72,28021.0,28.2719,28.2719,28.1483,28.2529,28021.0
2019-05-24 14:30:00,29.7,29.82,29.69,29.79,21708.0,28.2338,28.3479,28.2243,28.3194,21708.0
2019-05-24 15:00:00,29.8,29.94,29.79,29.82,24978.0,28.3289,28.462,28.3194,28.3479,24978.0
2019-05-24 15:30:00,29.79,29.87,29.76,29.84,100505.0,28.3194,28.3954,28.2909,28.3669,100505.0
2019-05-28 09:30:00,29.78,30.23,29.67,30.17,67568.0,28.3099,28.7377,28.2053,28.6806,67568.0
2019-05-28 10:00:00,30.17,30.27,29.94,30.04,145359.0,28.6806,28.7757,28.462,28.5571,145359.0
2019-05-28 10:30:00,30.08,30.13,29.85,29.86,72200.0,28.5951,28.6426,28.3764,28.3859,72200.0
2019-05-28 11:00:00,29.86,30.21,29.84,30.18,39633.0,28.3859,28.7187,28.3669,28.6901,39633.0
2019-05-28 11:30:00,30.21,30.3,30.05,30.19,48196.0,28.7187,28.8042,28.5666,28.6997,48196.0
2019-05-28 12:00:00,30.19,30.34,30.09,30.13,33781.0,28.6997,28.8422,28.6046,28.6426,33781.0
2019-05-28 12:30:00,30.14,30.15,29.97,29.97,32243.0,28.6521,28.6616,28.4905,28.4905,32243.0
2019-05-28 13:00:00,30.0,30.19,30.0,30.15,62191.0,28.519,28.6997,28.519,28.6616,62191.0
2019-05-28 13:30:00,30.18,30.29,30.16,30.24,42835.0,28.6901,28.7947,28.6711,28.7472,42835.0
2019-05-28 14:00:00,30.23,30.23,29.81,29.82,34527.0,28.7377,28.7377,28.3384,28.3479,34527.0
2019-05-28 14:30:00,29.8,29.81,29.7,29.8,17657.0,28.3289,28.3384,28.2338,28.3289,17657.0
2019-05-28 15:00:00,29.78,29.85,29.69,29.81,47152.0,28.3099,28.3764,28.2243,28.3384,47152.0
2019-05-28 15:30:00,29.82,29.91,29.79,29.79,168058.0,28.3479,28.4335,28.3194,28.3194,168058.0
2019-05-29 09:30:00,29.56,29.73,29.44,29.51,78540.0,28.1008,28.2624,27.9867,28.0532,78540.0
2019-05-29 10:00:00,29.48,30.0,29.45,29.97,69577.0,28.0247,28.519,27.9962,28.4905,69577.0
2019-05-29 10:30:00,30.02,30.03,29.76,29.78,25184.0,28.538,28.5475,28.2909,28.3099,25184.0
2019-05-29 11:00:00,29.77,29.9,29.54,29.55,79489.0,28.3004,28.424,28.0817,28.0912,79489.0
2019-05-29 11:30:00,29.56,29.58,29.27,29.42,106087.0,28.1008,28.1198,27.8251,27.9677,106087.0
2019-05-29 12:00:00,29.42,29.67,29.37,29.58,70145.0,27.9677,28.2053,27.9201,28.1198,70145.0
2019-05-29 12:30:00,29.58,29.75,29.51,29.63,38161.0,28.1198,28.2814,28.0532,28.1673,38161.0
2019-05-29 13:00:00,29.63,29.92,29.63,29.81,36757.0,28.1673,28.443,28.1673,28.3384,36757.0
2019-05-29 13:30:00,29.81,29.9,29.81,29.84,27007.0,28.3384,28.424,28.3384,28.3669,27007.0
2019-05-29 14:00:00,29.86,29.92,29.74,29.79,33558.0,28.3859,28.443,28.2719,28.3194,33558.0
2019-05-29 14:30:00,29.79,29.79,29.63,29.66,111636.0,28.3194,28.3194,28.1673,28.1958,111636.0
2019-05-29 15:00:00,29.65,29.9,29.57,29.9,141702.0,28.1863,28.424,28.1103,28.424,141702.0
2019-05-29 15:30:00,29.9,30.04,29.87,29.92,176108.0,28.424,28.5571,28.3954,28.443,176108.0
2019-05-30 09:30:00,30.05,30.14,29.84,30.02,29857.0,28.5666,28.6521,28.3669,28.538,29857.0
2019-05-30 10:00:00,30.01,30.01,29.63,29.81,59393.0,28.5285,28.5285,28.1673,28.3384,59393.0
2019-05-30 10:30:00,29.8,29.85,29.51,29.53,52620.0,28.3289,28.3764,28.0532,28.0722,52620.0
2019-05-30 11:00:00,29.5,29.52,29.07,29.15,90356.0,28.0437,28.0627,27.6349,27.711,90356.0
2019-05-30 11:30:00,29.16,29.32,29.05,29.24,46567.0,27.7205,27.8726,27.6159,27.7965,46567.0
2019-05-30 12:00:00,29.27,29.32,29.19,29.22,34305.0,27.8251,27.8726,27.749,27.7775,34305.0
2019-05-30 12:30:00,29.21,29.37,29.21,29.23,31970.0,27.768,27.9201,27.768,27.787,31970.0
2019-05-30 13:00:00,29.22,29.27,29.16,29.19,20241.0,27.7775,27.8251,27.7205,27.749,20241.0
2019-05-30 13:30:00,29.15,29.17,28.94,29.06,57401.0,27.711,27.73,27.5114,27.6254,57401.0
2019-05-30 14:00:00,29.06,29.08,28.65,28.7,54921.0,27.6254,27.6444,27.2357,27.2832,54921.0
2019-05-30 14:30:00,28.69,28.76,28.5,28.71,69532.0,27.2737,27.3402,27.0931,27.2927,69532.0
2019-05-30 15:00:00,28.7,28.74,28.57,28.73,112434.0,27.2832,27.3212,27.1596,27.3117,112434.0
2019-05-30 15:30:00,28.73,28.94,28.69,28.81,182675.0,27.3117,27.5114,27.2737,27.3878,182675.0
2019-05-31 09:30:00,28.38,28.77,28.25,28.76,39125.0,26.979,27.3498,26.8554,27.3402,39125.0
2019-05-31 10:00:00,28.75,28.87,28.63,28.85,48861.0,27.3307,27.4448,27.2167,27.4258,48861.0
2019-05-31 10:30:00,28.84,29.04,28.83,28.91,41094.0,27.4163,27.6064,27.4068,27.4828,41094.0
2019-05-31 11:00:00,28.88,29.05,28.81,29.03,67175.0,27.4543,27.6159,27.3878,27.5969,67175.0
2019-05-31 11:30:00,29.02,29.14,28.94,29.1,106668.0,27.5874,27.7015,27.5114,27.6635,106668.0
2019-05-31 12:00:00,29.1,29.16,28.93,29.0,92274.0,27.6635,27.7205,27.5019,27.5684,92274.0
2019-05-31 12:30:00,29.0,29.06,28.79,28.83,32197.0,27.5684,27.6254,27.3688,27.4068,32197.0
2019-05-31 13:00:00,28.84,28.9,28.78,28.84,18293.0,27.4163,27.4733,27.3593,27.4163,18293.0
2019-05-31 13:30:00,28.84,28.89,28.79,28.86,20157.0,27.4163,27.4638,27.3688,27.4353,20157.0
2019-05-31 14:00:00,28.86,28.87,28.68,28.7,27336.0,27.4353,27.4448,27.2642,27.2832,27336.0
2019-05-31 14:30:00,28.72,28.82,28.66,28.74,33650.0,27.3022,27.3973,27.2452,27.3212,33650.0
2019-05-31 15:00:00,28.75,28.79,28.52,28.54,41361.0,27.3307,27.3688,27.1121,27.1311,41361.0
2019-05-31 15:30:00,28.54,28.62,28.34,28.36,308034.0,27.1311,27.2072,26.941,26.96,308034.0
2019-06-03 09:30:00,28.38,28.69,28.37,28.48,31106.0,26.979,27.2737,26.9695,27.0741,31106.0
2019-06-03 10:00:00,28.44,28.71,28.27,28.71,69625.0,27.036,27.2927,26.8744,27.2927,69625.0
2019-06-03 10:30:00,28.71,28.86,28.59,28.83,47702.0,27.2927,27.4353,27.1786,27.4068,47702.0
2019-06-03 11:00:00,28.82,28.83,28.33,28.41,99024.0,27.3973,27.4068,26.9315,27.0075,99024.0
2019-06-03 11:30:00,28.42,28.68,28.39,28.41,60847.0,27.017,27.2642,26.9885,27.0075,60847.0
2019-06-03 12:00:00,28.42,28.44,28.29,28.29,79867.0,27.017,27.036,26.8934,26.8934,79867.0
2019-06-03 12:30:00,28.27,28.45,28.15,28.38,67634.0,26.8744,27.0455,26.7604,26.979,67634.0
2019-06-03 13:00:00,28.38,28.56,28.32,28.51,31000.0,26.979,27.1501,26.922,27.1026,31000.0
2019-06-03 13:30:00,28.46,28.82,28.4,28.78,55180.0,27.0551,27.3973,26.998,27.3593,55180.0
2019-06-03 14:00:00,28.79,28.8,28.58,28.61,62652.0,27.3688,27.3783,27.1691,27.1976,62652.0
2019-06-03 14:30:00,28.62,28.69,28.52,28.58,92049.0,27.2072,27.2737,27.1121,27.1691,92049.0
2019-06-03 15:00:00,28.57,28.65,28.44,28.52,64372.0,27.1596,27.2357,27.036,27.1121,64372.0
2019-06-03 15:30:00,28.51,28.6,28.4,28.53,145296.0,27.1026,27.1881,26.998,27.1216,145296.0
2019-06-04 09:30:00,28.96,29.32,28.96,29.13,22762.0,27.5304,27.8726,27.5304,27.692,22762.0
2019-06-04 10:00:00,29.05,29.35,29.05,29.31,53702.0,27.6159,27.9011,27.6159,27.8631,53702.0
2019-06-04 10:30:00,29.32,29.39,29.04,29.39,44252.0,27.8726,27.9391,27.6064,27.9391,44252.0
2019-06-04 11:00:00,29.39,29.65,29.35,29.64,48325.0,27.9391,28.1863,27.9011,28.1768,48325.0
2019-06-04 11:30:00,29.64,29.95,29.61,29.84,55911.0,28.1768,28.4715,28.1483,28.3669,55911.0
2019-06-04 12:00:00,29.86,29.87,29.73,29.8,24998.0,28.3859,28.3954,28.2624,28.3289,24998.0
2019-06-04 12:30:00,29.82,30.17,29.82,30.05,113399.0,28.3479,28.6806,28.3479,28.5666,113399.0
2019-06-04 13:00:00,30.05,30.13,29.9,30.01,47304.0,28.5666,28.6426,28.424,28.5285,47304.0
2019-06-04 13:30:00,30.01,30.24,29.93,30.12,47473.0,28.5285,28.7472,28.4525,28.6331,47473.0
2019-06-04 14:00:00,30.14,30.18,29.9,29.94,35403.0,28.6521,28.6901,28.424,28.462,35403.0
2019-06-04 14:30:00,29.94,30.01,29.83,29.9,23422.0,28.462,28.5285,28.3574,28.424,23422.0
2019-06-04 15:00:00,29.92,30.06,29.92,30.03,40713.0,28.443,28.5761,28.443,28.5475,40713.0
2019-06-04 15:30:00,30.04,30.35,29.99,30.24,234494.0,28.5571,28.8518,28.5095,28.7472,234494.0
2019-06-05 09:30:00,30.41,30.54,29.81,29.94,38403.0,28.9088,29.0324,28.3384,28.462,38403.0
2019-06-05 10:00:00,29.97,30.15,29.85,30.0,37668.0,28.4905,28.6616,28.3764,28.519,37668.0
2019-06-05 10:30:00,29.98,30.01,29.88,29.98,52047.0,28.5,28.5285,28.405,28.5,52047.0
2019-06-05 11:00:00,29.99,30.15,29.97,30.07,19920.0,28.5095,28.6616,28.4905,28.5856,19920.0
2019-06-05 11:30:00,30.08,30.14,29.89,30.07,17690.0,28.5951,28.6521,28.4145,28.5856,17690.0
2019-06-05 12:00:00,30.06,30.16,30.0,30.16,13034.0,28.5761,28.6711,28.519,28.6711,13034.0
2019-06-05 12:30:00,30.14,30.26,30.07,30.2,14888.0,28.6521,28.7662,28.5856,28.7092,14888.0
2019-06-05 13:00:00,30.22,30.36,30.19,30.36,19358.0,28.7282,28.8613,28.6997,28.8613,19358.0
2019-06-05 13:30:00,30.36,30.4,30.31,30.39,24467.0,28.8613,28.8993,28.8137,28.8898,24467.0
2019-06-05 14:00:00,30.37,30.4,30.24,30.26,25620.0,28.8708,28.8993,28.7472,28.7662,25620.0
2019-06-05 14:30:00,30.27,30.28,30.08,30.14,23463.0,28.7757,28.7852,28.5951,28.6521,23463.0
2019-06-05 15:00:00,30.15,30.31,30.15,30.23,30203.0,28.6616,28.8137,28.6616,28.7377,30203.0
2019-06-05 15:30:00,30.24,30.36,30.11,30.32,106629.0,28.7472,28.8613,28.6236,28.8232,106629.0
2019-06-06 09:30:00,30.23,30.48,29.97,29.99,15250.0,28.7377,28.9753,28.4905,28.5095,15250.0
2019-06-06 10:00:00,29.96,30.0,29.68,29.69,30642.0,28.481,28.519,28.2148,28.2243,30642.0
2019-06-06 10:30:00,29.73,29.96,29.71,29.8,18815.0,28.2624,28.481,28.2433,28.3289,18815.0
2019-06-06 11:00:00,29.78,29.93,29.71,29.85,24019.0,28.3099,28.4525,28.2433,28.3764,24019.0
2019-06-06 11:30:00,29.84,29.92,29.54,29.58,25792.0,28.3669,28.443,28.0817,28.1198,25792.0
2019-06-06 12:00:00,29.54,29.66,29.51,29.54,18035.0,28.0817,28.1958,28.0532,28.0817,18035.0
2019-06-06 12:30:00,29.51,29.63,29.48,29.6,15288.0,28.0532,28.1673,28.0247,28.1388,15288.0
2019-06-06 13:00:00,29.61,29.61,29.51,29.51,12400.0,28.1483,28.1483,28.0532,28.0532,12400.0
2019-06-06 13:30:00,29.53,29.55,29.46,29.51,16500.0,28.0722,28.0912,28.0057,28.0532,16500.0
2019-06-06 14:00:00,29.51,29.59,29.43,29.55,11410.0,28.0532,28.1293,27.9772,28.0912,11410.0
2019-06-06 14:30:00,29.54,29.78,29.54,29.61,24065.0,28.0817,28.3099,28.0817,28.1483,24065.0
2019-06-06 15:00:00,29.64,29.75,29.62,29.74,32716.0,28.1768,28.2814,28.1578,28.2719,32716.0
2019-06-06 15:30:00,29.72,29.89,29.68,29.68,148195.0,28.2529,28.4145,28.2148,28.2148,148195.0
2019-06-07 09:30:00,29.85,29.98,29.65,29.94,14887.0,28.3764,28.5,28.1863,28.462,14887.0
2019-06-07 10:00:00,29.91,30.14,29.9,30.09,17017.0,28.4335,28.6521,28.424,28.6046,17017.0
2019-06-07 10:30:00,30.07,30.26,30.06,30.18,16853.0,28.5856,28.7662,28.5761,28.6901,16853.0
2019-06-07 11:00:00,30.19,30.2,29.87,29.87,11720.0,28.6997,28.7092,28.3954,28.3954,11720.0
2019-06-07 11:30:00,29.89,29.91,29.79,29.85,9588.0,28.4145,28.4335,28.3194,28.3764,9588.0
2019-06-07 12:00:00,29.84,30.08,29.79,30.05,13891.0,28.3669,28.5951,28.3194,28.5666,13891.0
2019-06-07 12:30:00,30.06,30.18,30.03,30.18,22261.0,28.5761,28.6901,28.5475,28.6901,22261.0
2019-06-07 13:00:00,30.17,30.2,30.05,30.09,12569.0,28.6806,28.7092,28.5666,28.6046,12569.0
2019-06-07 13:30:00,30.07,30.16,30.06,30.14,20133.0,28.5856,28.6711,28.5761,28.6521,20133.0
2019-06-07 14:00:00,30.14,30.15,30.0,30.03,22332.0,28.6521,28.6616,28.519,28.5475,22332.0
2019-06-07 14:30:00,30.03,30.13,30.0,30.01,19757.0,28.5475,28.6426,28.519,28.5285,19757.0
2019-06-07 15:00:00,30.01,30.09,29.96,30.08,32843.0,28.5285,28.6046,28.481,28.5951,32843.0
2019-06-07 15:30:00,30.07,30.08,29.78,29.79,148236.0,28.5856,28.5951,28.3099,28.3194,148236.0
2019-06-10 09:30:00,30.11,30.44,29.89,30.22,26666.0,28.6236,28.9373,28.4145,28.7282,26666.0
2019-06-10 10:00:00,30.26,30.63,30.26,30.58,29266.0,28.7662,29.1179,28.7662,29.0704,29266.0
2019-06-10 10:30:00,30.61,30.8,30.5,30.77,78822.0,29.0989,29.2795,28.9943,29.251,78822.0
2019-06-10 11:00:00,30.77,30.83,30.64,30.67,48211.0,29.251,29.3081,29.1274,29.156,48211.0
2019-06-10 11:30:00,30.68,30.9,30.58,30.84,52371.0,29.1655,29.3746,29.0704,29.3176,52371.0
2019-06-10 12:00:00,30.8,30.83,30.6,30.6,24181.0,29.2795,29.3081,29.0894,29.0894,24181.0
2019-06-10 12:30:00,30.6,30.66,30.43,30.45,16294.0,29.0894,29.1464,28.9278,28.9468,16294.0
2019-06-10 13:00:00,30.44,30.52,30.39,30.46,15499.0,28.9373,29.0134,28.8898,28.9563,15499.0
2019-06-10 13:30:00,30.48,30.51,30.36,30.44,33653.0,28.9753,29.0039,28.8613,28.9373,33653.0
2019-06-10 14:00:00,30.43,30.45,30.33,30.45,16702.0,28.9278,28.9468,28.8327,28.9468,16702.0
2019-06-10 14:30:00,30.45,30.55,30.42,30.54,22042.0,28.9468,29.0419,28.9183,29.0324,22042.0
2019-06-10 15:00:00,30.52,30.55,30.41,30.43,29000.0,29.0134,29.0419,28.9088,28.9278,29000.0
2019-06-10 15:30:00,30.42,30.45,30.35,30.4,120241.0,28.9183,28.9468,28.8518,28.8993,120241.0
2019-06-11 09:30:00,30.86,31.22,30.67,31.12,27392.0,29.3366,29.6788,29.156,29.5837,27392.0
2019-06-11 10:00:00,31.16,31.31,30.96,31.13,26910.0,29.6218,29.7644,29.4316,29.5932,26910.0
2019-06-11 10:30:00,31.12,31.19,31.02,31.12,15742.0,29.5837,29.6503,29.4887,29.5837,15742.0
2019-06-11 11:00:00,31.1,31.28,31.02,31.14,20470.0,29.5647,29.7358,29.4887,29.6028,20470.0
2019-06-11 11:30:00,31.14,31.14,30.86,30.86,21043.0,29.6028,29.6028,29.3366,29.3366,21043.0
2019-06-11 12:00:00,30.87,30.87,30.71,30.8,18173.0,29.3461,29.3461,29.194,29.2795,18173.0
2019-06-11 12:30:00,30.81,30.84,30.72,30.74,11437.0,29.289,29.3176,29.2035,29.2225,11437.0
2019-06-11 13:00:00,30.76,30.84,30.74,30.77,11092.0,29.2415,29.3176,29.2225,29.251,11092.0
2019-06-11 13:30:00,30.79,31.02,30.77,31.01,17734.0,29.27,29.4887,29.251,29.4792,17734.0
2019-06-11 14:00:00,31.02,31.09,30.97,31.04,12847.0,29.4887,29.5552,29.4411,29.5077,12847.0
2019-06-11 14:30:00,31.05,31.08,30.84,30.85,17137.0,29.5172,29.5457,29.3176,29.3271,17137.0
2019-06-11 15:00:00,30.86,30.89,30.77,30.87,19281.0,29.3366,29.3651,29.251,29.3461,19281.0
2019-06-11 15:30:00,30.88,30.92,30.55,30.59,99085.0,29.3556,29.3936,29.0419,29.0799,99085.0
2019-06-12 09:30:00,30.45,30.76,30.26,30.44,41155.0,28.9468,29.2415,28.7662,28.9373,41155.0
2019-06-12 10:00:00,30.46,30.65,30.35,30.58,68561.0,28.9563,29.1369,28.8518,29.0704,68561.0
2019-06-12 10:30:00,30.62,30.72,30.53,30.58,27438.0,29.1084,29.2035,29.0229,29.0704,27438.0
2019-06-12 11:00:00,30.58,30.75,30.55,30.71,26013.0,29.0704,29.232,29.0419,29.194,26013.0
2019-06-12 11:30:00,30.73,30.78,30.53,30.64,20312.0,29.213,29.2605,29.0229,29.1274,20312.0
2019-06-12 12:00:00,30.64,30.76,30.62,30.71,23441.0,29.1274,29.2415,29.1084,29.194,23441.0
2019-06-12 12:30:00,30.71,30.87,30.64,30.76,21668.0,29.194,29.3461,29.1274,29.2415,21668.0
2019-06-12 13:00:00,30.75,30.76,30.67,30.73,27303.0,29.232,29.2415,29.156,29.213,27303.0
2019-06-12 13:30:00,30.75,30.82,30.73,30.75,45099.0,29.232,29.2986,29.213,29.232,45099.0
2019-06-12 14:00:00,30.76,30.8,30.62,30.74,41347.0,29.2415,29.2795,29.1084,29.2225,41347.0
2019-06-12 14:30:00,30.74,30.86,30.65,30.74,33218.0,29.2225,29.3366,29.1369,29.2225,33218.0
2019-06-12 15:00:00,30.75,30.81,30.66,30.73,55286.0,29.232,29.289,29.1464,29.213,55286.0
2019-06-12 15:30:00,30.71,30.75,30.62,30.67,97625.0,29.194,29.232,29.1084,29.156,97625.0
2019-06-13 09:30:00,30.33,31.79,30.33,31.4,225086.0,28.8327,30.2207,28.8327,29.8499,225086.0
2019-06-13 10:00:00,31.4,32.12,31.28,32.12,152196.0,29.8499,30.5344,29.7358,30.5344,152196.0
2019-06-13 10:30:00,32.06,32.33,32.04,32.09,142246.0,30.4773,30.734,30.4583,30.5059,142246.0
2019-06-13 11:00:00,32.08,32.51,31.99,32.26,255231.0,30.4963,30.9051,30.4108,30.6675,255231.0
2019-06-13 11:30:00,32.23,32.73,32.22,32.66,168755.0,30.6389,31.1143,30.6294,31.0477,168755.0
2019-06-13 12:00:00,32.68,32.77,32.49,32.65,112578.0,31.0667,31.1523,30.8861,31.0382,112578.0
2019-06-13 12:30:00,32.65,32.83,32.55,32.73,157083.0,31.0382,31.2093,30.9431,31.1143,157083.0
2019-06-13 13:00:00,32.74,32.85,32.68,32.83,102851.0,31.1238,31.2283,31.0667,31.2093,102851.0
2019-06-13 13:30:00,32.83,33.06,32.68,33.03,105027.0,31.2093,31.428,31.0667,31.3995,105027.0
2019-06-13 14:00:00,33.02,33.11,32.8,32.9,75241.0,31.3899,31.4755,31.1808,31.2759,75241.0
2019-06-13 14:30:00,32.89,32.92,32.71,32.75,83060.0,31.2664,31.2949,31.0952,31.1333,83060.0
2019-06-13 15:00:00,32.75,32.93,32.65,32.89,102782.0,31.1333,31.3044,31.0382,31.2664,102782.0
2019-06-13 15:30:00,32.9,32.95,32.56,32.65,593458.0,31.2759,31.3234,30.9527,31.0382,593458.0
2019-06-14 09:30:00,32.57,32.61,32.05,32.17,43299.0,30.9622,31.0002,30.4678,30.5819,43299.0
2019-06-14 10:00:00,32.15,32.6,32.13,32.56,49452.0,30.5629,30.9907,30.5439,30.9527,49452.0
2019-06-14 10:30:00,32.58,32.86,32.51,32.8,64339.0,30.9717,31.2378,30.9051,31.1808,64339.0
2019-06-14 11:00:00,32.78,32.89,32.65,32.76,76870.0,31.1618,31.2664,31.0382,31.1428,76870.0
2019-06-14 11:30:00,32.77,32.88,32.73,32.78,69015.0,31.1523,31.2569,31.1143,31.1618,69015.0
2019-06-14 12:00:00,32.78,32.92,32.69,32.91,40926.0,31.1618,31.2949,31.0762,31.2854,40926.0
2019-06-14 12:30:00,32.91,32.99,32.88,32.98,38535.0,31.2854,31.3614,31.2569,31.3519,38535.0
2019-06-14 13:00:00,32.97,32.97,32.9,32.93,21963.0,31.3424,31.3424,31.2759,31.3044,21963.0
2019-06-14 13:30:00,32.94,33.0,32.86,32.98,51991.0,31.3139,31.3709,31.2378,31.3519,51991.0
2019-06-14 14:00:00,32.97,33.11,32.95,33.08,61520.0,31.3424,31.4755,31.3234,31.447,61520.0
2019-06-14 14:30:00,33.09,33.2,33.08,33.16,50262.0,31.4565,31.5611,31.447,31.523,50262.0
2019-06-14 15:00:00,33.17,33.23,33.13,33.18,57550.0,31.5325,31.5896,31.4945,31.542,57550.0
2019-06-14 15:30:00,33.18,33.27,33.08,33.24,298600.0,31.542,31.6276,31.447,31.5991,298600.0
2019-06-17 09:30:00,33.07,33.35,32.8,33.26,57751.0,31.4375,31.7037,31.1808,31.6181,57751.0
2019-06-17 10:00:00,33.27,33.61,33.22,33.42,80818.0,31.6276,31.9508,31.5801,31.7702,80818.0
2019-06-17 10:30:00,33.43,33.64,33.35,33.37,60460.0,31.7797,31.9793,31.7037,31.7227,60460.0
2019-06-17 11:00:00,33.34,33.38,33.07,33.1,49921.0,31.6941,31.7322,31.4375,31.466,49921.0
2019-06-17 11:30:00,33.08,33.39,33.06,33.34,25863.0,31.447,31.7417,31.428,31.6941,25863.0
2019-06-17 12:00:00,33.34,33.37,33.12,33.19,17487.0,31.6941,31.7227,31.485,31.5516,17487.0
2019-06-17 12:30:00,33.18,33.29,33.07,33.09,16731.0,31.542,31.6466,31.4375,31.4565,16731.0
2019-06-17 13:00:00,33.1,33.21,33.04,33.06,18008.0,31.466,31.5706,31.409,31.428,18008.0
2019-06-17 13:30:00,33.07,33.23,33.06,33.2,21535.0,31.4375,31.5896,31.428,31.5611,21535.0
2019-06-17 14:00:00,33.2,33.27,33.19,33.27,24645.0,31.5611,31.6276,31.5516,31.6276,24645.0
2019-06-17 14:30:00,33.26,33.42,33.26,33.37,27372.0,31.6181,31.7702,31.6181,31.7227,27372.0
2019-06-17 15:00:00,33.38,33.47,33.27,33.4,60664.0,31.7322,31.8177,31.6276,31.7512,60664.0
2019-06-17 15:30:00,33.39,33.48,33.23,33.42,231180.0,31.7417,31.8272,31.5896,31.7702,231180.0
2019-06-18 09:30:00,33.61,34.25,33.53,34.07,47652.0,31.9508,32.5592,31.8748,32.3881,47652.0
2019-06-18 10:00:00,34.1,34.19,33.82,34.07,47505.0,32.4166,32.5022,32.1505,32.3881,47505.0
2019-06-18 10:30:00,34.05,34.24,34.03,34.08,27788.0,32.3691,32.5497,32.3501,32.3976,27788.0
2019-06-18 11:00:00,34.09,34.37,34.08,34.23,71550.0,32.4071,32.6733,32.3976,32.5402,71550.0
2019-06-18 11:30:00,34.19,34.25,33.94,33.95,52764.0,32.5022,32.5592,32.2645,32.274,52764.0
2019-06-18 12:00:00,33.95,34.13,33.9,34.07,53168.0,32.274,32.4452,32.2265,32.3881,53168.0
2019-06-18 12:30:00,34.08,34.43,34.07,34.35,91189.0,32.3976,32.7303,32.3881,32.6543,91189.0
2019-06-18 13:00:00,34.31,34.72,34.14,34.47,95493.0,32.6163,33.006,32.4547,32.7684,95493.0
2019-06-18 13:30:00,34.48,34.72,34.48,34.69,47570.0,32.7779,33.006,32.7779,32.9775,47570.0
2019-06-18 14:00:00,34.69,34.78,34.6,34.71,52506.0,32.9775,33.0631,32.8919,32.9965,52506.0
2019-06-18 14:30:00,34.69,34.73,34.6,34.71,47140.0,32.9775,33.0155,32.8919,32.9965,47140.0
2019-06-18 15:00:00,34.71,34.81,34.68,34.77,82895.0,32.9965,33.0916,32.968,33.0536,82895.0
2019-06-18 15:30:00,34.76,34.77,34.31,34.43,290993.0,33.044,33.0536,32.6163,32.7303,290993.0
2019-06-19 09:30:00,34.56,34.82,34.1,34.34,32793.0,32.8539,33.1011,32.4166,32.6448,32793.0
2019-06-19 10:00:00,34.41,34.53,34.28,34.49,109229.0,32.7113,32.8254,32.5877,32.7874,109229.0
2019-06-19 10:30:00,34.5,34.76,34.34,34.57,42801.0,32.7969,33.044,32.6448,32.8634,42801.0
2019-06-19 11:00:00,34.59,34.72,34.54,34.57,29791.0,32.8824,33.006,32.8349,32.8634,29791.0
2019-06-19 11:30:00,34.57,34.61,34.44,34.5,34260.0,32.8634,32.9015,32.7398,32.7969,34260.0
2019-06-19 12:00:00,34.49,34.52,34.29,34.34,43024.0,32.7874,32.8159,32.5973,32.6448,43024.0
2019-06-19 12:30:00,34.34,34.44,34.2,34.44,33205.0,32.6448,32.7398,32.5117,32.7398,33205.0
2019-06-19 13:00:00,34.45,34.57,34.42,34.42,18095.0,32.7494,32.8634,32.7208,32.7208,18095.0
2019-06-19 13:30:00,34.41,34.49,34.36,34.48,19375.0,32.7113,32.7874,32.6638,32.7779,19375.0
2019-06-19 14:00:00,34.49,34.69,34.36,34.42,25592.0,32.7874,32.9775,32.6638,32.7208,25592.0
2019-06-19 14:30:00,34.44,34.62,34.39,34.53,26791.0,32.7398,32.911,32.6923,32.8254,26791.0
2019-06-19 15:00:00,34.55,34.64,34.49,34.56,47384.0,32.8444,32.93,32.7874,32.8539,47384.0
2019-06-19 15:30:00,34.55,34.68,34.45,34.61,154092.0,32.8444,32.968,32.7494,32.9015,154092.0
2019-06-20 09:30:00,35.17,35.45,34.92,35.25,33600.0,33.4338,33.7,33.1962,33.5099,33600.0
2019-06-20 10:00:00,35.28,35.45,34.97,34.97,50332.0,33.5384,33.7,33.2437,33.2437,50332.0
2019-06-20 10:30:00,34.94,35.05,34.78,34.94,76287.0,33.2152,33.3197,33.0631,33.2152,76287.0
2019-06-20 11:00:00,34.92,35.04,34.81,34.81,56507.0,33.1962,33.3102,33.0916,33.0916,56507.0
2019-06-20 11:30:00,34.79,34.93,34.76,34.88,35242.0,33.0726,33.2057,33.044,33.1581,35242.0
2019-06-20 12:00:00,34.86,34.86,34.53,34.75,19932.0,33.1391,33.1391,32.8254,33.0345,19932.0
2019-06-20 12:30:00,34.73,34.9,34.69,34.88,22134.0,33.0155,33.1771,32.9775,33.1581,22134.0
2019-06-20 13:00:00,34.9,34.93,34.79,34.91,11807.0,33.1771,33.2057,33.0726,33.1866,11807.0
2019-06-20 13:30:00,34.9,34.93,34.76,34.82,21588.0,33.1771,33.2057,33.044,33.1011,21588.0
2019-06-20 14:00:00,34.82,34.98,34.8,34.94,13501.0,33.1011,33.2532,33.0821,33.2152,13501.0
2019-06-20 14:30:00,34.94,34.94,34.68,34.71,22440.0,33.2152,33.2152,32.968,32.9965,22440.0
2019-06-20 15:00:00,34.71,34.84,34.64,34.82,24265.0,32.9965,33.1201,32.93,33.1011,24265.0
2019-06-20 15:30:00,34.82,34.84,34.73,34.78,114385.0,33.1011,33.1201,33.0155,33.0631,114385.0
2019-06-21 09:30:00,34.63,34.67,34.26,34.6,134738.0,32.9205,32.9585,32.5687,32.8919,134738.0
2019-06-21 10:00:00,34.66,34.81,34.56,34.72,28986.0,32.949,33.0916,32.8539,33.006,28986.0
2019-06-21 10:30:00,34.74,35.07,34.66,35.05,84798.0,33.025,33.3387,32.949,33.3197,84798.0
2019-06-21 11:00:00,35.05,35.19,34.94,35.0,26349.0,33.3197,33.4528,33.2152,33.2722,26349.0
2019-06-21 11:30:00,34.98,35.1,34.84,34.84,21679.0,33.2532,33.3673,33.1201,33.1201,21679.0
2019-06-21 12:00:00,34.8,34.85,34.66,34.72,10386.0,33.0821,33.1296,32.949,33.006,10386.0
2019-06-21 12:30:00,34.72,34.73,34.64,34.67,9211.0,33.006,33.0155,32.93,32.9585,9211.0
2019-06-21 13:00:00,34.65,34.72,34.58,34.58,12395.0,32.9395,33.006,32.8729,32.8729,12395.0
2019-06-21 13:30:00,34.6,34.6,34.48,34.53,27541.0,32.8919,32.8919,32.7779,32.8254,27541.0
2019-06-21 14:00:00,34.53,34.62,34.45,34.53,20287.0,32.8254,32.911,32.7494,32.8254,20287.0
2019-06-21 14:30:00,34.53,34.6,34.49,34.55,19801.0,32.8254,32.8919,32.7874,32.8444,19801.0
2019-06-21 15:00:00,34.54,34.56,34.48,34.52,35472.0,32.8349,32.8539,32.7779,32.8159,35472.0
2019-06-21 15:30:00,34.52,34.55,34.28,34.31,153893.0,32.8159,32.8444,32.5877,32.6163,153893.0
2019-06-24 09:30:00,34.52,34.82,34.46,34.63,89495.0,32.8159,33.1011,32.7589,32.9205,89495.0
2019-06-24 10:00:00,34.65,34.8,34.43,34.44,13417.0,32.9395,33.0821,32.7303,32.7398,13417.0
2019-06-24 10:30:00,34.45,34.51,34.28,34.35,16458.0,32.7494,32.8064,32.5877,32.6543,16458.0
2019-06-24 11:00:00,34.32,34.35,34.23,34.28,14188.0,32.6258,32.6543,32.5402,32.5877,14188.0
2019-06-24 11:30:00,34.31,34.4,34.26,34.26,10822.0,32.6163,32.7018,32.5687,32.5687,10822.0
2019-06-24 12:00:00,34.25,34.29,34.15,34.27,19555.0,32.5592,32.5973,32.4642,32.5782,19555.0
2019-06-24 12:30:00,34.28,34.6,34.18,34.55,42062.0,32.5877,32.8919,32.4927,32.8444,42062.0
2019-06-24 13:00:00,34.54,34.7,34.53,34.66,23078.0,32.8349,32.987,32.8254,32.949,23078.0
2019-06-24 13:30:00,34.66,34.7,34.62,34.66,23649.0,32.949,32.987,32.911,32.949,23649.0
2019-06-24 14:00:00,34.65,34.74,34.63,34.63,27346.0,32.9395,33.025,32.9205,32.9205,27346.0
2019-06-24 14:30:00,34.64,34.7,34.57,34.7,35145.0,32.93,32.987,32.8634,32.987,35145.0
2019-06-24 15:00:00,34.7,34.81,34.67,34.78,84894.0,32.987,33.0916,32.9585,33.0631,84894.0
2019-06-24 15:30:00,34.78,34.86,34.7,34.86,162947.0,33.0631,33.1391,32.987,33.1391,162947.0
2019-06-25 09:30:00,34.87,35.08,34.62,35.02,46308.0,33.1486,33.3483,32.911,33.2912,46308.0
2019-06-25 10:00:00,35.08,35.28,34.96,34.99,45153.0,33.3483,33.5384,33.2342,33.2627,45153.0
2019-06-25 10:30:00,34.96,35.17,34.86,35.17,23885.0,33.2342,33.4338,33.1391,33.4338,23885.0
2019-06-25 11:00:00,35.15,35.36,35.13,35.29,48965.0,33.4148,33.6144,33.3958,33.5479,48965.0
2019-06-25 11:30:00,35.32,35.45,35.29,35.42,24904.0,33.5764,33.7,33.5479,33.6715,24904.0
2019-06-25 12:00:00,35.41,35.61,35.37,35.57,45301.0,33.662,33.8521,33.6239,33.8141,45301.0
2019-06-25 12:30:00,35.57,35.57,35.35,35.5,31895.0,33.8141,33.8141,33.6049,33.7475,31895.0
2019-06-25 13:00:00,35.51,35.56,35.39,35.55,24482.0,33.757,33.8046,33.6429,33.7951,24482.0
2019-06-25 13:30:00,35.54,35.55,35.39,35.4,11396.0,33.7855,33.7951,33.6429,33.6525,11396.0
2019-06-25 14:00:00,35.39,35.52,35.36,35.41,24986.0,33.6429,33.7665,33.6144,33.662,24986.0
2019-06-25 14:30:00,35.41,35.43,35.26,35.41,28481.0,33.662,33.681,33.5194,33.662,28481.0
2019-06-25 15:00:00,35.42,35.47,35.27,35.3,34568.0,33.6715,33.719,33.5289,33.5574,34568.0
2019-06-25 15:30:00,35.29,35.34,35.17,35.28,151148.0,33.5479,33.5954,33.4338,33.5384,151148.0
2019-06-26 09:30:00,35.51,35.79,35.4,35.6,15948.0,33.757,34.0232,33.6525,33.8426,15948.0
2019-06-26 10:00:00,35.69,35.71,35.4,35.43,77361.0,33.9281,33.9472,33.6525,33.681,77361.0
2019-06-26 10:30:00,35.47,35.51,35.26,35.34,66706.0,33.719,33.757,33.5194,33.5954,66706.0
2019-06-26 11:00:00,35.34,35.42,35.03,35.07,52856.0,33.5954,33.6715,33.3007,33.3387,52856.0
2019-06-26 11:30:00,35.07,35.09,34.94,35.03,25181.0,33.3387,33.3578,33.2152,33.3007,25181.0
2019-06-26 12:00:00,35.09,35.11,34.93,35.07,12620.0,33.3578,33.3768,33.2057,33.3387,12620.0
2019-06-26 12:30:00,35.08,35.13,35.01,35.04,29131.0,33.3483,33.3958,33.2817,33.3102,29131.0
2019-06-26 13:00:00,35.05,35.12,35.02,35.1,23167.0,33.3197,33.3863,33.2912,33.3673,23167.0
2019-06-26 13:30:00,35.05,35.05,34.87,34.92,15083.0,33.3197,33.3197,33.1486,33.1962,15083.0
2019-06-26 14:00:00,34.91,35.01,34.88,34.98,25564.0,33.1866,33.2817,33.1581,33.2532,25564.0
2019-06-26 14:30:00,34.96,34.96,34.79,34.93,31359.0,33.2342,33.2342,33.0726,33.2057,31359.0
2019-06-26 15:00:00,34.92,35.05,34.83,34.83,45900.0,33.1962,33.3197,33.1106,33.1106,45900.0
2019-06-26 15:30:00,34.82,34.83,34.57,34.6,190283.0,33.1011,33.1106,32.8634,32.8919,190283.0
2019-06-27 09:30:00,34.78,35.25,34.61,35.02,26967.0,33.0631,33.5099,32.9015,33.2912,26967.0
2019-06-27 10:00:00,35.02,35.11,34.83,35.0,29372.0,33.2912,33.3768,33.1106,33.2722,29372.0
2019-06-27 10:30:00,35.0,35.05,34.82,34.89,21603.0,33.2722,33.3197,33.1011,33.1676,21603.0
2019-06-27 11:00:00,34.89,35.0,34.72,34.79,21830.0,33.1676,33.2722,33.006,33.0726,21830.0
2019-06-27 11:30:00,34.76,34.92,34.71,34.84,19987.0,33.044,33.1962,32.9965,33.1201,19987.0
2019-06-27 12:00:00,34.85,35.05,34.85,35.0,35442.0,33.1296,33.3197,33.1296,33.2722,35442.0
2019-06-27 12:30:00,35.0,35.01,34.92,35.0,21099.0,33.2722,33.2817,33.1962,33.2722,21099.0
2019-06-27 13:00:00,35.02,35.04,34.94,34.97,11437.0,33.2912,33.3102,33.2152,33.2437,11437.0
2019-06-27 13:30:00,34.95,35.01,34.89,34.89,16784.0,33.2247,33.2817,33.1676,33.1676,16784.0
2019-06-27 14:00:00,34.89,34.89,34.64,34.65,31833.0,33.1676,33.1676,32.93,32.9395,31833.0
2019-06-27 14:30:00,34.65,34.67,34.51,34.65,40063.0,32.9395,32.9585,32.8064,32.9395,40063.0
2019-06-27 15:00:00,34.65,34.73,34.6,34.7,39991.0,32.9395,33.0155,32.8919,32.987,39991.0
2019-06-27 15:30:00,34.69,34.88,34.63,34.84,175014.0,32.9775,33.1581,32.9205,33.1201,175014.0
2019-06-28 09:30:00,35.09,35.42,35.03,35.14,28063.0,33.3578,33.6715,33.3007,33.4053,28063.0
2019-06-28 10:00:00,35.09,35.2,34.99,35.14,11037.0,33.3578,33.4623,33.2627,33.4053,11037.0
2019-06-28 10:30:00,35.12,35.34,35.07,35.11,63456.0,33.3863,33.5954,33.3387,33.3768,63456.0
2019-06-28 11:00:00,35.16,35.16,35.02,35.05,20437.0,33.4243,33.4243,33.2912,33.3197,20437.0
2019-06-28 11:30:00,35.05,35.22,34.98,35.21,18923.0,33.3197,33.4813,33.2532,33.4718,18923.0
2019-06-28 12:00:00,35.19,35.33,35.13,35.29,21352.0,33.4528,33.5859,33.3958,33.5479,21352.0
2019-06-28 12:30:00,35.3,35.35,35.28,35.3,21284.0,33.5574,33.6049,33.5384,33.5574,21284.0
2019-06-28 13:00:00,35.3,35.3,35.23,35.28,13407.0,33.5574,33.5574,33.4908,33.5384,13407.0
2019-06-28 13:30:00,35.28,35.31,35.21,35.26,18478.0,33.5384,33.5669,33.4718,33.5194,18478.0
2019-06-28 14:00:00,35.24,35.27,35.09,35.09,21033.0,33.5004,33.5289,33.3578,33.3578,21033.0
2019-06-28 14:30:00,35.09,35.2,35.02,35.06,68503.0,33.3578,33.4623,33.2912,33.3292,68503.0
2019-06-28 15:00:00,35.07,35.09,34.94,34.98,41214.0,33.3387,33.3578,33.2152,33.2532,41214.0
2019-06-28 15:30:00,34.98,35.17,34.94,35.15,214929.0,33.2532,33.4338,33.2152,33.4148,214929.0
2019-07-01 09:30:00,35.79,36.22,35.43,35.64,97302.0,34.0232,34.432,33.681,33.8806,97302.0
2019-07-01 10:00:00,35.62,35.74,35.35,35.4,23426.0,33.8616,33.9757,33.6049,33.6525,23426.0
2019-07-01 10:30:00,35.4,35.56,35.34,35.48,35339.0,33.6525,33.8046,33.5954,33.7285,35339.0
2019-07-01 11:00:00,35.5,35.5,35.26,35.26,17621.0,33.7475,33.7475,33.5194,33.5194,17621.0
2019-07-01 11:30:00,35.28,35.32,35.19,35.28,15254.0,33.5384,33.5764,33.4528,33.5384,15254.0
2019-07-01 12:00:00,35.27,35.37,35.25,35.28,7940.0,33.5289,33.6239,33.5099,33.5384,7940.0
2019-07-01 12:30:00,35.32,35.33,35.22,35.24,7214.0,33.5764,33.5859,33.4813,33.5004,7214.0
2019-07-01 13:00:00,35.26,35.26,35.07,35.14,11680.0,33.5194,33.5194,33.3387,33.4053,11680.0
2019-07-01 13:30:00,35.13,35.13,34.92,34.95,16134.0,33.3958,33.3958,33.1962,33.2247,16134.0
2019-07-01 14:00:00,34.95,34.95,34.77,34.78,14793.0,33.2247,33.2247,33.0536,33.0631,14793.0
2019-07-01 14:30:00,34.78,34.91,34.75,34.83,13295.0,33.0631,33.1866,33.0345,33.1106,13295.0
2019-07-01 15:00:00,34.81,34.91,34.8,34.81,26497.0,33.0916,33.1866,33.0821,33.0916,26497.0
2019-07-01 15:30:00,34.82,35.02,34.82,34.94,96966.0,33.1011,33.2912,33.1011,33.2152,96966.0
2019-07-02 09:30:00,34.83,34.86,34.6,34.63,14332.0,33.1106,33.1391,32.8919,32.9205,14332.0
2019-07-02 10:00:00,34.64,34.76,34.54,34.63,18121.0,32.93,33.044,32.8349,32.9205,18121.0
2019-07-02 10:30:00,34.65,34.72,34.46,34.57,25071.0,32.9395,33.006,32.7589,32.8634,25071.0
2019-07-02 11:00:00,34.58,34.65,34.44,34.46,20974.0,32.8729,32.9395,32.7398,32.7589,20974.0
2019-07-02 11:30:00,34.45,34.59,34.28,34.59,74367.0,32.7494,32.8824,32.5877,32.8824,74367.0
2019-07-02 12:00:00,34.59,34.78,34.59,34.67,20600.0,32.8824,33.0631,32.8824,32.9585,20600.0
2019-07-02 12:30:00,34.68,34.76,34.59,34.7,47928.0,32.968,33.044,32.8824,32.987,47928.0
2019-07-02 13:00:00,34.69,34.74,34.37,34.38,21554.0,32.9775,33.025,32.6733,32.6828,21554.0
2019-07-02 13:30:00,34.37,34.37,34.13,34.18,41972.0,32.6733,32.6733,32.4452,32.4927,41972.0
2019-07-02 14:00:00,34.18,34.26,34.1,34.13,28676.0,32.4927,32.5687,32.4166,32.4452,28676.0
2019-07-02 14:30:00,34.13,34.25,34.01,34.24,48693.0,32.4452,32.5592,32.3311,32.5497,48693.0
2019-07-02 15:00:00,34.22,34.29,34.19,34.2,31171.0,32.5307,32.5973,32.5022,32.5117,31171.0
2019-07-02 15:30:00,34.19,34.47,34.19,34.47,197543.0,32.5022,32.7684,32.5022,32.7684,197543.0
2019-07-03 09:30:00,34.76,34.76,34.4,34.4,20701.0,33.044,33.044,32.7018,32.7018,20701.0
2019-07-03 10:00:00,34.46,34.56,34.33,34.55,18319.0,32.7589,32.8539,32.6353,32.8444,18319.0
2019-07-03 10:30:00,34.54,34.9,34.51,34.69,29497.0,32.8349,33.1771,32.8064,32.9775,29497.0
2019-07-03 11:00:00,34.68,34.83,34.66,34.66,26450.0,32.968,33.1106,32.949,32.949,26450.0
2019-07-03 11:30:00,34.65,34.82,34.61,34.8,21668.0,32.9395,33.1011,32.9015,33.0821,21668.0
2019-07-03 12:00:00,34.79,34.83,34.66,34.75,26615.0,33.0726,33.1106,32.949,33.0345,26615.0
2019-07-03 12:30:00,34.73,34.88,34.69,34.87,64646.0,33.0155,33.1581,32.9775,33.1486,64646.0
2019-07-05 09:30:00,34.68,34.71,34.27,34.48,24942.0,32.968,32.9965,32.5782,32.7779,24942.0
2019-07-05 10:00:00,34.45,34.48,34.04,34.08,14623.0,32.7494,32.7779,32.3596,32.3976,14623.0
2019-07-05 10:30:00,34.07,34.14,33.86,34.13,21708.0,32.3881,32.4547,32.1885,32.4452,21708.0
2019-07-05 11:00:00,34.13,34.21,34.07,34.18,15513.0,32.4452,32.5212,32.3881,32.4927,15513.0
2019-07-05 11:30:00,34.15,34.45,34.15,34.45,19005.0,32.4642,32.7494,32.4642,32.7494,19005.0
2019-07-05 12:00:00,34.46,34.69,34.45,34.62,15884.0,32.7589,32.9775,32.7494,32.911,15884.0
2019-07-05 12:30:00,34.61,34.7,34.59,34.62,10700.0,32.9015,32.987,32.8824,32.911,10700.0
2019-07-05 13:00:00,34.62,34.68,34.59,34.66,13810.0,32.911,32.968,32.8824,32.949,13810.0
2019-07-05 13:30:00,34.67,34.85,34.67,34.83,12414.0,32.9585,33.1296,32.9585,33.1106,12414.0
2019-07-05 14:00:00,34.85,34.92,34.68,34.71,20316.0,33.1296,33.1962,32.968,32.9965,20316.0
2019-07-05 14:30:00,34.71,34.87,34.71,34.86,14100.0,32.9965,33.1486,32.9965,33.1391,14100.0
2019-07-05 15:00:00,34.84,34.87,34.78,34.87,25526.0,33.1201,33.1486,33.0631,33.1486,25526.0
2019-07-05 15:30:00,34.89,34.97,34.84,34.97,79651.0,33.1676,33.2437,33.1201,33.2437,79651.0
2019-07-08 09:30:00,34.76,35.01,34.66,34.83,42346.0,33.044,33.2817,32.949,33.1106,42346.0
2019-07-08 10:00:00,34.82,34.95,34.69,34.71,16235.0,33.1011,33.2247,32.9775,32.9965,16235.0
2019-07-08 10:30:00,34.66,34.7,34.45,34.47,34373.0,32.949,32.987,32.7494,32.7684,34373.0
2019-07-08 11:00:00,34.45,34.58,34.27,34.3,28326.0,32.7494,32.8729,32.5782,32.6068,28326.0
2019-07-08 11:30:00,34.28,34.42,34.27,34.36,31275.0,32.5877,32.7208,32.5782,32.6638,31275.0
2019-07-08 12:00:00,34.35,34.44,34.32,34.38,15517.0,32.6543,32.7398,32.6258,32.6828,15517.0
2019-07-08 12:30:00,34.4,34.46,34.34,34.35,14124.0,32.7018,32.7589,32.6448,32.6543,14124.0
2019-07-08 13:00:00,34.37,34.39,34.28,34.32,10215.0,32.6733,32.6923,32.5877,32.6258,10215.0
2019-07-08 13:30:00,34.32,34.33,34.25,34.29,13950.0,32.6258,32.6353,32.5592,32.5973,13950.0
2019-07-08 14:00:00,34.27,34.43,34.24,34.28,14050.0,32.5782,32.7303,32.5497,32.5877,14050.0
2019-07-08 14:30:00,34.29,34.38,34.22,34.29,21746.0,32.5973,32.6828,32.5307,32.5973,21746.0
2019-07-08 15:00:00,34.29,34.36,34.27,34.35,23178.0,32.5973,32.6638,32.5782,32.6543,23178.0
2019-07-08 15:30:00,34.36,34.53,34.36,34.51,129723.0,32.6638,32.8254,32.6638,32.8064,129723.0
2019-07-09 09:30:00,34.7,34.94,34.37,34.9,59891.0,32.987,33.2152,32.6733,33.1771,59891.0
2019-07-09 10:00:00,34.89,34.92,34.57,34.61,27123.0,33.1676,33.1962,32.8634,32.9015,27123.0
2019-07-09 10:30:00,34.62,34.79,34.53,34.55,16839.0,32.911,33.0726,32.8254,32.8444,16839.0
2019-07-09 11:00:00,34.56,34.78,34.46,34.65,29350.0,32.8539,33.0631,32.7589,32.9395,29350.0
2019-07-09 11:30:00,34.69,34.9,34.62,34.86,15503.0,32.9775,33.1771,32.911,33.1391,15503.0
2019-07-09 12:00:00,34.85,34.89,34.75,34.81,21121.0,33.1296,33.1676,33.0345,33.0916,21121.0
2019-07-09 12:30:00,34.84,34.87,34.77,34.78,11227.0,33.1201,33.1486,33.0536,33.0631,11227.0
2019-07-09 13:00:00,34.78,34.88,34.77,34.79,13858.0,33.0631,33.1581,33.0536,33.0726,13858.0
2019-07-09 13:30:00,34.79,34.83,34.71,34.71,13351.0,33.0726,33.1106,32.9965,32.9965,13351.0
2019-07-09 14:00:00,34.71,34.76,34.69,34.69,14568.0,32.9965,33.044,32.9775,32.9775,14568.0
2019-07-09 14:30:00,34.7,34.84,34.69,34.8,19290.0,32.987,33.1201,32.9775,33.0821,19290.0
2019-07-09 15:00:00,34.79,34.95,34.79,34.95,27650.0,33.0726,33.2247,33.0726,33.2247,27650.0
2019-07-09 15:30:00,34.95,35.03,34.89,35.0,127715.0,33.2247,33.3007,33.1676,33.2722,127715.0
2019-07-10 09:30:00,35.11,35.3,34.94,35.19,23318.0,33.3768,33.5574,33.2152,33.4528,23318.0
2019-07-10 10:00:00,35.17,35.23,34.64,34.64,74959.0,33.4338,33.4908,32.93,32.93,74959.0
2019-07-10 10:30:00,34.66,34.66,34.4,34.42,34749.0,32.949,32.949,32.7018,32.7208,34749.0
2019-07-10 11:00:00,34.38,34.4,34.04,34.21,103986.0,32.6828,32.7018,32.3596,32.5212,103986.0
2019-07-10 11:30:00,34.22,34.32,34.03,34.08,64793.0,32.5307,32.6258,32.3501,32.3976,64793.0
2019-07-10 12:00:00,34.09,34.14,33.84,34.03,81811.0,32.4071,32.4547,32.1695,32.3501,81811.0
2019-07-10 12:30:00,34.03,34.22,34.02,34.18,86815.0,32.3501,32.5307,32.3406,32.4927,86815.0
2019-07-10 13:00:00,34.2,34.53,34.2,34.52,37660.0,32.5117,32.8254,32.5117,32.8159,37660.0
2019-07-10 13:30:00,34.5,34.53,34.43,34.47,23753.0,32.7969,32.8254,32.7303,32.7684,23753.0
2019-07-10 14:00:00,34.48,34.66,34.42,34.65,31066.0,32.7779,32.949,32.7208,32.9395,31066.0
2019-07-10 14:30:00,34.66,34.8,34.62,34.63,46576.0,32.949,33.0821,32.911,32.9205,46576.0
2019-07-10 15:00:00,34.64,34.74,34.64,34.68,35150.0,32.93,33.025,32.93,32.968,35150.0
2019-07-10 15:30:00,34.69,34.82,34.61,34.76,194357.0,32.9775,33.1011,32.9015,33.044,194357.0
2019-07-11 09:30:00,34.96,35.21,34.74,34.86,67036.0,33.2342,33.4718,33.025,33.1391,67036.0
2019-07-11 10:00:00,34.87,34.9,34.4,34.44,36791.0,33.1486,33.1771,32.7018,32.7398,36791.0
2019-07-11 10:30:00,34.44,34.88,34.28,34.81,218636.0,32.7398,33.1581,32.5877,33.0916,218636.0
2019-07-11 11:00:00,34.83,35.42,34.81,35.33,209124.0,33.1106,33.6715,33.0916,33.5859,209124.0
2019-07-11 11:30:00,35.31,35.53,35.2,35.51,196051.0,33.5669,33.776,33.4623,33.757,196051.0
2019-07-11 12:00:00,35.52,35.89,35.43,35.82,201953.0,33.7665,34.1183,33.681,34.0517,201953.0
2019-07-11 12:30:00,35.84,36.06,35.71,35.91,539767.0,34.0707,34.2799,33.9472,34.1373,539767.0
2019-07-11 13:00:00,35.92,35.94,35.71,35.72,62022.0,34.1468,34.1658,33.9472,33.9567,62022.0
2019-07-11 13:30:00,35.71,35.89,35.69,35.89,45005.0,33.9472,34.1183,33.9281,34.1183,45005.0
2019-07-11 14:00:00,35.89,35.91,35.55,35.55,74600.0,34.1183,34.1373,33.7951,33.7951,74600.0
2019-07-11 14:30:00,35.55,35.61,35.38,35.39,76982.0,33.7951,33.8521,33.6334,33.6429,76982.0
2019-07-11 15:00:00,35.39,35.52,35.25,35.37,102082.0,33.6429,33.7665,33.5099,33.6239,102082.0
2019-07-11 15:30:00,35.37,35.58,35.36,35.51,293397.0,33.6239,33.8236,33.6144,33.757,293397.0
2019-07-12 09:30:00,35.35,36.19,35.35,35.96,204767.0,33.6049,34.4035,33.6049,34.1848,204767.0
2019-07-12 10:00:00,36.0,36.05,35.77,35.83,107661.0,34.2228,34.2704,34.0042,34.0612,107661.0
2019-07-12 10:30:00,35.84,36.22,35.8,36.04,162023.0,34.0707,34.432,34.0327,34.2609,162023.0
2019-07-12 11:00:00,36.04,36.06,35.51,35.52,67228.0,34.2609,34.2799,33.757,33.7665,67228.0
2019-07-12 11:30:00,35.54,35.59,35.41,35.49,73194.0,33.7855,33.8331,33.662,33.738,73194.0
2019-07-12 12:00:00,35.47,35.67,35.4,35.67,67191.0,33.719,33.9091,33.6525,33.9091,67191.0
2019-07-12 12:30:00,35.69,35.75,35.54,35.56,63902.0,33.9281,33.9852,33.7855,33.8046,63902.0
2019-07-12 13:00:00,35.56,35.64,35.49,35.63,25575.0,33.8046,33.8806,33.738,33.8711,25575.0
2019-07-12 13:30:00,35.63,35.87,35.63,35.85,26550.0,33.8711,34.0993,33.8711,34.0802,26550.0
2019-07-12 14:00:00,35.84,35.87,35.81,35.84,24068.0,34.0707,34.0993,34.0422,34.0707,24068.0
2019-07-12 14:30:00,35.86,36.01,35.86,35.98,25156.0,34.0897,34.2323,34.0897,34.2038,25156.0
2019-07-12 15:00:00,35.97,36.06,35.82,35.86,49701.0,34.1943,34.2799,34.0517,34.0897,49701.0
2019-07-12 15:30:00,35.86,35.98,35.74,35.8,142972.0,34.0897,34.2038,33.9757,34.0327,142972.0
2019-07-15 09:30:00,36.22,36.4,35.58,35.98,133954.0,34.432,34.6031,33.8236,34.2038,133954.0
2019-07-15 10:00:00,35.98,36.13,35.82,35.91,38511.0,34.2038,34.3464,34.0517,34.1373,38511.0
2019-07-15 10:30:00,35.93,36.0,35.82,35.95,24621.0,34.1563,34.2228,34.0517,34.1753,24621.0
2019-07-15 11:00:00,35.95,36.15,35.92,36.1,22129.0,34.1753,34.3654,34.1468,34.3179,22129.0
2019-07-15 11:30:00,36.11,36.13,35.86,35.91,33515.0,34.3274,34.3464,34.0897,34.1373,33515.0
2019-07-15 12:00:00,35.91,36.13,35.9,36.12,19928.0,34.1373,34.3464,34.1278,34.3369,19928.0
2019-07-15 12:30:00,36.11,36.23,36.08,36.2,11800.0,34.3274,34.4415,34.2989,34.413,11800.0
2019-07-15 13:00:00,36.22,36.25,36.12,36.15,22559.0,34.432,34.4605,34.3369,34.3654,22559.0
2019-07-15 13:30:00,36.15,36.29,36.14,36.23,19675.0,34.3654,34.4985,34.3559,34.4415,19675.0
2019-07-15 14:00:00,36.24,36.37,36.23,36.33,33616.0,34.451,34.5746,34.4415,34.5365,33616.0
2019-07-15 14:30:00,36.33,36.4,36.27,36.38,25845.0,34.5365,34.6031,34.4795,34.5841,25845.0
2019-07-15 15:00:00,36.39,36.4,36.29,36.4,29569.0,34.5936,34.6031,34.4985,34.6031,29569.0
2019-07-15 15:30:00,36.39,36.42,36.32,36.35,119080.0,34.5936,34.6221,34.527,34.5556,119080.0
2019-07-16 09:30:00,36.4,36.7,36.37,36.52,34394.0,34.6031,34.8883,34.5746,34.7172,34394.0
2019-07-16 10:00:00,36.47,36.84,36.45,36.78,32325.0,34.6696,35.0214,34.6506,34.9643,32325.0
2019-07-16 10:30:00,36.77,36.81,36.44,36.61,54386.0,34.9548,34.9929,34.6411,34.8027,54386.0
2019-07-16 11:00:00,36.62,36.73,36.45,36.73,60308.0,34.8122,34.9168,34.6506,34.9168,60308.0
2019-07-16 11:30:00,36.75,36.82,36.64,36.64,28099.0,34.9358,35.0024,34.8312,34.8312,28099.0
2019-07-16 12:00:00,36.65,36.77,36.41,36.49,29902.0,34.8407,34.9548,34.6126,34.6886,29902.0
2019-07-16 12:30:00,36.53,36.68,36.47,36.54,21356.0,34.7267,34.8693,34.6696,34.7362,21356.0
2019-07-16 13:00:00,36.54,36.62,36.49,36.5,27074.0,34.7362,34.8122,34.6886,34.6982,27074.0
2019-07-16 13:30:00,36.48,36.56,36.41,36.43,19331.0,34.6791,34.7552,34.6126,34.6316,19331.0
2019-07-16 14:00:00,36.45,36.53,36.41,36.51,14050.0,34.6506,34.7267,34.6126,34.7077,14050.0
2019-07-16 14:30:00,36.52,36.76,36.5,36.69,24771.0,34.7172,34.9453,34.6982,34.8788,24771.0
2019-07-16 15:00:00,36.66,36.71,36.62,36.62,19562.0,34.8503,34.8978,34.8122,34.8122,19562.0
2019-07-16 15:30:00,36.63,36.69,36.49,36.5,147945.0,34.8217,34.8788,34.6886,34.6982,147945.0
2019-07-17 09:30:00,36.2,36.4,35.99,36.15,43319.0,34.413,34.6031,34.2133,34.3654,43319.0
2019-07-17 10:00:00,36.21,36.24,35.93,35.93,45979.0,34.4225,34.451,34.1563,34.1563,45979.0
2019-07-17 10:30:00,35.91,35.95,35.61,35.75,34722.0,34.1373,34.1753,33.8521,33.9852,34722.0
2019-07-17 11:00:00,35.75,36.1,35.75,36.06,21267.0,33.9852,34.3179,33.9852,34.2799,21267.0
2019-07-17 11:30:00,36.05,36.17,36.03,36.09,17571.0,34.2704,34.3844,34.2514,34.3084,17571.0
2019-07-17 12:00:00,36.11,36.13,36.03,36.1,17265.0,34.3274,34.3464,34.2514,34.3179,17265.0
2019-07-17 12:30:00,36.11,36.19,36.1,36.18,15439.0,34.3274,34.4035,34.3179,34.394,15439.0
2019-07-17 13:00:00,36.17,36.29,36.12,36.15,19808.0,34.3844,34.4985,34.3369,34.3654,19808.0
2019-07-17 13:30:00,36.17,36.25,36.13,36.23,8796.0,34.3844,34.4605,34.3464,34.4415,8796.0
2019-07-17 14:00:00,36.2,36.21,36.13,36.17,13722.0,34.413,34.4225,34.3464,34.3844,13722.0
2019-07-17 14:30:00,36.16,36.21,36.12,36.15,13504.0,34.3749,34.4225,34.3369,34.3654,13504.0
2019-07-17 15:00:00,36.16,36.23,36.11,36.15,30075.0,34.3749,34.4415,34.3274,34.3654,30075.0
2019-07-17 15:30:00,36.15,36.32,36.12,36.13,117552.0,34.3654,34.527,34.3369,34.3464,117552.0
2019-07-18 09:30:00,36.3,36.3,35.74,35.92,28706.0,34.508,34.508,33.9757,34.1468,28706.0
2019-07-18 10:00:00,35.97,36.23,35.89,36.16,13726.0,34.1943,34.4415,34.1183,34.3749,13726.0
2019-07-18 10:30:00,36.17,36.25,36.05,36.13,12703.0,34.3844,34.4605,34.2704,34.3464,12703.0
2019-07-18 11:00:00,36.15,36.21,35.97,36.07,17932.0,34.3654,34.4225,34.1943,34.2894,17932.0
2019-07-18 11:30:00,36.03,36.2,35.97,36.16,15820.0,34.2514,34.413,34.1943,34.3749,15820.0
2019-07-18 12:00:00,36.14,36.33,36.13,36.27,13770.0,34.3559,34.5365,34.3464,34.4795,13770.0
2019-07-18 12:30:00,36.26,36.27,36.07,36.08,15883.0,34.47,34.4795,34.2894,34.2989,15883.0
2019-07-18 13:00:00,36.07,36.07,35.93,36.01,11663.0,34.2894,34.2894,34.1563,34.2323,11663.0
2019-07-18 13:30:00,35.99,35.99,35.82,35.84,10526.0,34.2133,34.2133,34.0517,34.0707,10526.0
2019-07-18 14:00:00,35.84,35.95,35.79,35.95,18901.0,34.0707,34.1753,34.0232,34.1753,18901.0
2019-07-18 14:30:00,35.94,35.99,35.87,35.94,12462.0,34.1658,34.2133,34.0993,34.1658,12462.0
2019-07-18 15:00:00,35.95,36.12,35.89,35.91,34544.0,34.1753,34.3369,34.1183,34.1373,34544.0
2019-07-18 15:30:00,35.91,35.94,35.73,35.86,88295.0,34.1373,34.1658,33.9662,34.0897,88295.0
2019-07-19 09:30:00,35.8,36.07,35.6,35.68,34879.0,34.0327,34.2894,33.8426,33.9186,34879.0
2019-07-19 10:00:00,35.7,35.72,35.52,35.72,17934.0,33.9376,33.9567,33.7665,33.9567,17934.0
2019-07-19 10:30:00,35.71,35.77,35.54,35.56,16228.0,33.9472,34.0042,33.7855,33.8046,16228.0
2019-07-19 11:00:00,35.53,35.69,35.51,35.61,13807.0,33.776,33.9281,33.757,33.8521,13807.0
2019-07-19 11:30:00,35.62,35.66,35.42,35.55,25442.0,33.8616,33.8996,33.6715,33.7951,25442.0
2019-07-19 12:00:00,35.56,35.77,35.56,35.76,30651.0,33.8046,34.0042,33.8046,33.9947,30651.0
2019-07-19 12:30:00,35.75,35.75,35.62,35.62,22435.0,33.9852,33.9852,33.8616,33.8616,22435.0
2019-07-19 13:00:00,35.62,35.86,35.6,35.84,34582.0,33.8616,34.0897,33.8426,34.0707,34582.0
2019-07-19 13:30:00,35.82,35.93,35.77,35.87,57126.0,34.0517,34.1563,34.0042,34.0993,57126.0
2019-07-19 14:00:00,35.87,35.89,35.72,35.75,19111.0,34.0993,34.1183,33.9567,33.9852,19111.0
2019-07-19 14:30:00,35.74,35.78,35.7,35.78,19586.0,33.9757,34.0137,33.9376,34.0137,19586.0
2019-07-19 15:00:00,35.76,35.84,35.66,35.82,35619.0,33.9947,34.0707,33.8996,34.0517,35619.0
2019-07-19 15:30:00,35.83,35.94,35.75,35.81,153061.0,34.0612,34.1658,33.9852,34.0422,153061.0
2019-07-22 09:30:00,35.84,35.96,35.46,35.46,31402.0,34.0707,34.1848,33.7095,33.7095,31402.0
2019-07-22 10:00:00,35.44,35.58,35.36,35.46,36932.0,33.6905,33.8236,33.6144,33.7095,36932.0
2019-07-22 10:30:00,35.47,35.55,35.31,35.42,37370.0,33.719,33.7951,33.5669,33.6715,37370.0
2019-07-22 11:00:00,35.4,35.41,35.27,35.31,30766.0,33.6525,33.662,33.5289,33.5669,30766.0
2019-07-22 11:30:00,35.31,35.49,35.31,35.36,18413.0,33.5669,33.738,33.5669,33.6144,18413.0
2019-07-22 12:00:00,35.36,35.39,35.26,35.35,33218.0,33.6144,33.6429,33.5194,33.6049,33218.0
2019-07-22 12:30:00,35.34,35.38,35.24,35.37,29352.0,33.5954,33.6334,33.5004,33.6239,29352.0
2019-07-22 13:00:00,35.37,35.37,35.19,35.23,29715.0,33.6239,33.6239,33.4528,33.4908,29715.0
2019-07-22 13:30:00,35.23,35.23,35.07,35.07,29173.0,33.4908,33.4908,33.3387,33.3387,29173.0
2019-07-22 14:00:00,35.07,35.07,34.9,34.93,61661.0,33.3387,33.3387,33.1771,33.2057,61661.0
2019-07-22 14:30:00,34.9,34.93,34.83,34.85,26640.0,33.1771,33.2057,33.1106,33.1296,26640.0
2019-07-22 15:00:00,34.85,34.96,34.85,34.96,32552.0,33.1296,33.2342,33.1296,33.2342,32552.0
2019-07-22 15:30:00,34.95,35.1,34.93,35.06,147216.0,33.2247,33.3673,33.2057,33.3292,147216.0
2019-07-23 09:30:00,35.44,35.93,35.19,35.88,71492.0,33.6905,34.1563,33.4528,34.1088,71492.0
2019-07-23 10:00:00,35.88,35.88,35.49,35.53,21008.0,34.1088,34.1088,33.738,33.776,21008.0
2019-07-23 10:30:00,35.5,35.53,35.28,35.37,29196.0,33.7475,33.776,33.5384,33.6239,29196.0
2019-07-23 11:00:00,35.36,35.54,35.24,35.47,50552.0,33.6144,33.7855,33.5004,33.719,50552.0
2019-07-23 11:30:00,35.42,35.42,35.23,35.27,17287.0,33.6715,33.6715,33.4908,33.5289,17287.0
2019-07-23 12:00:00,35.27,35.39,35.27,35.31,9319.0,33.5289,33.6429,33.5289,33.5669,9319.0
2019-07-23 12:30:00,35.3,35.34,35.23,35.24,13138.0,33.5574,33.5954,33.4908,33.5004,13138.0
2019-07-23 13:00:00,35.22,35.3,35.17,35.28,17823.0,33.4813,33.5574,33.4338,33.5384,17823.0
2019-07-23 13:30:00,35.28,35.41,35.23,35.36,12577.0,33.5384,33.662,33.4908,33.6144,12577.0
2019-07-23 14:00:00,35.37,35.47,35.36,35.44,23844.0,33.6239,33.719,33.6144,33.6905,23844.0
2019-07-23 14:30:00,35.44,35.49,35.36,35.38,19559.0,33.6905,33.738,33.6144,33.6334,19559.0
2019-07-23 15:00:00,35.39,35.46,35.36,35.39,30372.0,33.6429,33.7095,33.6144,33.6429,30372.0
2019-07-23 15:30:00,35.39,35.43,35.27,35.38,96799.0,33.6429,33.681,33.5289,33.6334,96799.0
2019-07-24 09:30:00,35.2,35.64,35.07,35.55,20728.0,33.4623,33.8806,33.3387,33.7951,20728.0
2019-07-24 10:00:00,35.56,35.62,35.51,35.62,15271.0,33.8046,33.8616,33.757,33.8616,15271.0
2019-07-24 10:30:00,35.63,35.86,35.61,35.82,42138.0,33.8711,34.0897,33.8521,34.0517,42138.0
2019-07-24 11:00:00,35.81,35.87,35.65,35.7,24067.0,34.0422,34.0993,33.8901,33.9376,24067.0
2019-07-24 11:30:00,35.71,35.95,35.66,35.93,34578.0,33.9472,34.1753,33.8996,34.1563,34578.0
2019-07-24 12:00:00,35.95,36.1,35.86,36.08,53402.0,34.1753,34.3179,34.0897,34.2989,53402.0
2019-07-24 12:30:00,36.07,36.18,36.01,36.09,35436.0,34.2894,34.394,34.2323,34.3084,35436.0
2019-07-24 13:00:00,36.11,36.32,36.01,36.29,63263.0,34.3274,34.527,34.2323,34.4985,63263.0
2019-07-24 13:30:00,36.3,36.37,36.26,36.36,18164.0,34.508,34.5746,34.47,34.5651,18164.0
2019-07-24 14:00:00,36.36,36.45,36.33,36.33,34272.0,34.5651,34.6506,34.5365,34.5365,34272.0
2019-07-24 14:30:00,36.33,36.42,36.33,36.41,41229.0,34.5365,34.6221,34.5365,34.6126,41229.0
2019-07-24 15:00:00,36.4,36.55,36.33,36.51,49600.0,34.6031,34.7457,34.5365,34.7077,49600.0
2019-07-24 15:30:00,36.51,36.64,36.31,36.39,155665.0,34.7077,34.8312,34.5175,34.5936,155665.0
2019-07-25 09:30:00,36.51,36.7,36.11,36.19,41735.0,34.7077,34.8883,34.3274,34.4035,41735.0
2019-07-25 10:00:00,36.23,36.38,36.19,36.29,14160.0,34.4415,34.5841,34.4035,34.4985,14160.0
2019-07-25 10:30:00,36.26,36.36,36.16,36.3,15427.0,34.47,34.5651,34.3749,34.508,15427.0
2019-07-25 11:00:00,36.31,36.41,36.09,36.09,22819.0,34.5175,34.6126,34.3084,34.3084,22819.0
2019-07-25 11:30:00,36.08,36.1,35.96,35.99,23821.0,34.2989,34.3179,34.1848,34.2133,23821.0
2019-07-25 12:00:00,35.99,36.09,35.88,36.05,29211.0,34.2133,34.3084,34.1088,34.2704,29211.0
2019-07-25 12:30:00,36.07,36.07,35.72,35.81,30430.0,34.2894,34.2894,33.9567,34.0422,30430.0
2019-07-25 13:00:00,35.8,35.83,35.57,35.72,29488.0,34.0327,34.0612,33.8141,33.9567,29488.0
2019-07-25 13:30:00,35.72,35.83,35.7,35.78,18441.0,33.9567,34.0612,33.9376,34.0137,18441.0
2019-07-25 14:00:00,35.79,35.91,35.78,35.9,26454.0,34.0232,34.1373,34.0137,34.1278,26454.0
2019-07-25 14:30:00,35.88,35.91,35.73,35.74,17766.0,34.1088,34.1373,33.9662,33.9757,17766.0
2019-07-25 15:00:00,35.73,35.87,35.68,35.87,31055.0,33.9662,34.0993,33.9186,34.0993,31055.0
2019-07-25 15:30:00,35.88,36.03,35.88,35.94,86359.0,34.1088,34.2514,34.1088,34.1658,86359.0
2019-07-26 09:30:00,36.01,36.13,35.86,35.97,11310.0,34.2323,34.3464,34.0897,34.1943,11310.0
2019-07-26 10:00:00,35.94,36.04,35.7,35.7,12347.0,34.1658,34.2609,33.9376,33.9376,12347.0
2019-07-26 10:30:00,35.72,36.07,35.54,36.01,18137.0,33.9567,34.2894,33.7855,34.2323,18137.0
2019-07-26 11:00:00,36.01,36.1,35.98,36.02,14025.0,34.2323,34.3179,34.2038,34.2418,14025.0
2019-07-26 11:30:00,36.0,36.12,35.92,36.08,14375.0,34.2228,34.3369,34.1468,34.2989,14375.0
2019-07-26 12:00:00,36.06,36.06,35.85,35.92,16780.0,34.2799,34.2799,34.0802,34.1468,16780.0
2019-07-26 12:30:00,35.95,36.03,35.85,35.93,11578.0,34.1753,34.2514,34.0802,34.1563,11578.0
2019-07-26 13:00:00,35.94,36.1,35.92,36.01,14039.0,34.1658,34.3179,34.1468,34.2323,14039.0
2019-07-26 13:30:00,36.03,36.13,36.01,36.08,11059.0,34.2514,34.3464,34.2323,34.2989,11059.0
2019-07-26 14:00:00,36.07,36.21,36.0,36.2,12905.0,34.2894,34.4225,34.2228,34.413,12905.0
2019-07-26 14:30:00,36.18,36.25,36.13,36.2,16053.0,34.394,34.4605,34.3464,34.413,16053.0
2019-07-26 15:00:00,36.2,36.26,36.01,36.04,30123.0,34.413,34.47,34.2323,34.2609,30123.0
2019-07-26 15:30:00,36.04,36.16,36.0,36.07,66382.0,34.2609,34.3749,34.2228,34.2894,66382.0
2019-07-29 09:30:00,36.08,36.36,36.08,36.18,20227.0,34.2989,34.5651,34.2989,34.394,20227.0
2019-07-29 10:00:00,36.18,36.23,35.99,36.15,41416.0,34.394,34.4415,34.2133,34.3654,41416.0
2019-07-29 10:30:00,36.13,36.49,36.02,36.46,37042.0,34.3464,34.6886,34.2418,34.6601,37042.0
2019-07-29 11:00:00,36.47,36.52,36.38,36.51,32538.0,34.6696,34.7172,34.5841,34.7077,32538.0
2019-07-29 11:30:00,36.52,36.53,36.39,36.51,21319.0,34.7172,34.7267,34.5936,34.7077,21319.0
2019-07-29 12:00:00,36.47,36.48,36.28,36.36,18971.0,34.6696,34.6791,34.489,34.5651,18971.0
2019-07-29 12:30:00,36.36,36.6,36.34,36.58,39254.0,34.5651,34.7932,34.5461,34.7742,39254.0
2019-07-29 13:00:00,36.58,36.65,36.37,36.37,41916.0,34.7742,34.8407,34.5746,34.5746,41916.0
2019-07-29 13:30:00,36.36,36.4,36.23,36.35,14214.0,34.5651,34.6031,34.4415,34.5556,14214.0
2019-07-29 14:00:00,36.35,36.41,36.31,36.37,16064.0,34.5556,34.6126,34.5175,34.5746,16064.0
2019-07-29 14:30:00,36.36,36.41,36.14,36.14,38871.0,34.5651,34.6126,34.3559,34.3559,38871.0
2019-07-29 15:00:00,36.15,36.26,36.09,36.23,47597.0,34.3654,34.47,34.3084,34.4415,47597.0
2019-07-29 15:30:00,36.22,36.27,36.16,36.22,89093.0,34.432,34.4795,34.3749,34.432,89093.0
2019-07-30 09:30:00,35.9,35.99,35.12,35.49,42649.0,34.1278,34.2133,33.3863,33.738,42649.0
2019-07-30 10:00:00,35.47,35.81,35.46,35.58,55122.0,33.719,34.0422,33.7095,33.8236,55122.0
2019-07-30 10:30:00,35.6,35.61,35.39,35.52,46061.0,33.8426,33.8521,33.6429,33.7665,46061.0
2019-07-30 11:00:00,35.54,35.77,35.49,35.73,24953.0,33.7855,34.0042,33.738,33.9662,24953.0
2019-07-30 11:30:00,35.74,36.09,35.72,36.04,28964.0,33.9757,34.3084,33.9567,34.2609,28964.0
2019-07-30 12:00:00,36.06,36.15,36.03,36.07,9936.0,34.2799,34.3654,34.2514,34.2894,9936.0
2019-07-30 12:30:00,36.09,36.18,36.02,36.16,10677.0,34.3084,34.394,34.2418,34.3749,10677.0
2019-07-30 13:00:00,36.18,36.2,36.03,36.14,11637.0,34.394,34.413,34.2514,34.3559,11637.0
2019-07-30 13:30:00,36.17,36.17,36.05,36.09,9249.0,34.3844,34.3844,34.2704,34.3084,9249.0
2019-07-30 14:00:00,36.09,36.35,36.08,36.34,17285.0,34.3084,34.5556,34.2989,34.5461,17285.0
2019-07-30 14:30:00,36.34,36.35,36.14,36.15,13098.0,34.5461,34.5556,34.3559,34.3654,13098.0
2019-07-30 15:00:00,36.16,36.2,36.11,36.16,19454.0,34.3749,34.413,34.3274,34.3749,19454.0
2019-07-30 15:30:00,36.16,36.24,36.1,36.2,121603.0,34.3749,34.451,34.3179,34.413,121603.0
2019-07-31 09:30:00,36.34,36.53,36.0,36.02,18667.0,34.5461,34.7267,34.2228,34.2418,18667.0
2019-07-31 10:00:00,36.04,36.12,35.9,35.94,43454.0,34.2609,34.3369,34.1278,34.1658,43454.0
2019-07-31 10:30:00,35.96,36.26,35.92,36.16,23375.0,34.1848,34.47,34.1468,34.3749,23375.0
2019-07-31 11:00:00,36.15,36.51,36.11,36.44,30800.0,34.3654,34.7077,34.3274,34.6411,30800.0
2019-07-31 11:30:00,36.45,36.72,36.43,36.69,74334.0,34.6506,34.9073,34.6316,34.8788,74334.0
2019-07-31 12:00:00,36.7,36.8,36.65,36.65,61318.0,34.8883,34.9833,34.8407,34.8407,61318.0
2019-07-31 12:30:00,36.67,36.77,36.65,36.73,31491.0,34.8598,34.9548,34.8407,34.9168,31491.0
2019-07-31 13:00:00,36.72,36.78,36.57,36.78,43359.0,34.9073,34.9643,34.7647,34.9643,43359.0
2019-07-31 13:30:00,36.78,36.83,36.64,36.68,28942.0,34.9643,35.0119,34.8312,34.8693,28942.0
2019-07-31 14:00:00,36.68,36.69,36.43,36.52,36822.0,34.8693,34.8788,34.6316,34.7172,36822.0
2019-07-31 14:30:00,36.52,36.63,35.97,36.23,70240.0,34.7172,34.8217,34.1943,34.4415,70240.0
2019-07-31 15:00:00,36.22,36.63,36.16,36.57,52380.0,34.432,34.8217,34.3749,34.7647,52380.0
2019-07-31 15:30:00,36.57,36.73,36.35,36.39,261782.0,34.7647,34.9168,34.5556,34.5936,261782.0
2019-08-01 09:30:00,36.29,36.49,35.82,35.93,57287.0,34.4985,34.6886,34.0517,34.1563,57287.0
2019-08-01 10:00:00,35.91,36.01,35.65,35.95,92646.0,34.1373,34.2323,33.8901,34.1753,92646.0
2019-08-01 10:30:00,35.95,36.02,35.78,35.88,31216.0,34.1753,34.2418,34.0137,34.1088,31216.0
2019-08-01 11:00:00,35.87,36.11,35.8,36.11,74844.0,34.0993,34.3274,34.0327,34.3274,74844.0
2019-08-01 11:30:00,36.08,36.3,35.99,35.99,82756.0,34.2989,34.508,34.2133,34.2133,82756.0
2019-08-01 12:00:00,36.0,36.24,35.91,36.2,57360.0,34.2228,34.451,34.1373,34.413,57360.0
2019-08-01 12:30:00,36.2,36.31,36.12,36.2,83873.0,34.413,34.5175,34.3369,34.413,83873.0
2019-08-01 13:00:00,36.19,36.5,35.98,35.98,110298.0,34.4035,34.6982,34.2038,34.2038,110298.0
2019-08-01 13:30:00,35.99,36.1,35.58,35.81,171398.0,34.2133,34.3179,33.8236,34.0422,171398.0
2019-08-01 14:00:00,35.78,35.8,35.22,35.41,80626.0,34.0137,34.0327,33.4813,33.662,80626.0
2019-08-01 14:30:00,35.4,35.52,35.2,35.41,67054.0,33.6525,33.7665,33.4623,33.662,67054.0
2019-08-01 15:00:00,35.42,35.45,35.17,35.31,48732.0,33.6715,33.7,33.4338,33.5669,48732.0
2019-08-01 15:30:00,35.31,35.47,35.16,35.28,197506.0,33.5669,33.719,33.4243,33.5384,197506.0
2019-08-02 09:30:00,34.86,35.17,34.51,34.54,68935.0,33.1391,33.4338,32.8064,32.8349,68935.0
2019-08-02 10:00:00,34.44,34.51,34.08,34.29,56516.0,32.7398,32.8064,32.3976,32.5973,56516.0
2019-08-02 10:30:00,34.27,34.34,34.02,34.26,48203.0,32.5782,32.6448,32.3406,32.5687,48203.0
2019-08-02 11:00:00,34.27,34.62,34.26,34.36,104760.0,32.5782,32.911,32.5687,32.6638,104760.0
2019-08-02 11:30:00,34.37,34.38,34.03,34.18,71561.0,32.6733,32.6828,32.3501,32.4927,71561.0
2019-08-02 12:00:00,34.16,34.53,34.14,34.52,49441.0,32.4737,32.8254,32.4547,32.8159,49441.0
2019-08-02 12:30:00,34.52,34.55,34.32,34.34,39409.0,32.8159,32.8444,32.6258,32.6448,39409.0
2019-08-02 13:00:00,34.35,34.41,34.2,34.2,36751.0,32.6543,32.7113,32.5117,32.5117,36751.0
2019-08-02 13:30:00,34.2,34.37,34.14,34.37,48367.0,32.5117,32.6733,32.4547,32.6733,48367.0
2019-08-02 14:00:00,34.37,34.54,34.34,34.48,38300.0,32.6733,32.8349,32.6448,32.7779,38300.0
2019-08-02 14:30:00,34.49,34.6,34.43,34.55,46926.0,32.7874,32.8919,32.7303,32.8444,46926.0
2019-08-02 15:00:00,34.56,34.67,34.47,34.64,66054.0,32.8539,32.9585,32.7684,32.93,66054.0
2019-08-02 15:30:00,34.64,34.88,34.54,34.74,315636.0,32.93,33.1581,32.8349,33.025,315636.0
2019-08-05 09:30:00,34.07,34.28,33.44,33.55,82063.0,32.3881,32.5877,31.7892,31.8938,82063.0
2019-08-05 10:00:00,33.52,33.52,33.13,33.21,77898.0,31.8653,31.8653,31.4945,31.5706,77898.0
2019-08-05 10:30:00,33.21,33.46,33.06,33.27,76441.0,31.5706,31.8082,31.428,31.6276,76441.0
2019-08-05 11:00:00,33.27,33.67,33.2,33.67,99221.0,31.6276,32.0079,31.5611,32.0079,99221.0
2019-08-05 11:30:00,33.66,33.72,33.39,33.46,43927.0,31.9984,32.0554,31.7417,31.8082,43927.0
2019-08-05 12:00:00,33.42,33.57,33.27,33.43,78506.0,31.7702,31.9128,31.6276,31.7797,78506.0
2019-08-05 12:30:00,33.42,33.57,33.3,33.32,68538.0,31.7702,31.9128,31.6561,31.6751,68538.0
2019-08-05 13:00:00,33.32,33.59,33.31,33.47,86383.0,31.6751,31.9318,31.6656,31.8177,86383.0
2019-08-05 13:30:00,33.47,33.68,33.46,33.5,52776.0,31.8177,32.0174,31.8082,31.8463,52776.0
2019-08-05 14:00:00,33.5,33.55,33.39,33.41,59473.0,31.8463,31.8938,31.7417,31.7607,59473.0
2019-08-05 14:30:00,33.4,33.58,33.29,33.58,55461.0,31.7512,31.9223,31.6466,31.9223,55461.0
2019-08-05 15:00:00,33.59,33.94,33.54,33.82,128257.0,31.9318,32.2645,31.8843,32.1505,128257.0
2019-08-05 15:30:00,33.8,34.09,33.77,33.95,366932.0,32.1314,32.4071,32.1029,32.274,366932.0
2019-08-06 09:30:00,33.5,33.7,31.92,33.47,428323.0,31.8463,32.0364,30.3442,31.8177,428323.0
2019-08-06 10:00:00,33.53,33.87,32.88,33.04,251611.0,31.8748,32.198,31.2569,31.409,251611.0
2019-08-06 10:30:00,33.01,33.35,32.7,32.97,145812.0,31.3804,31.7037,31.0857,31.3424,145812.0
2019-08-06 11:00:00,32.96,33.09,32.69,32.96,125234.0,31.3329,31.4565,31.0762,31.3329,125234.0
2019-08-06 11:30:00,32.96,33.55,32.77,33.52,116494.0,31.3329,31.8938,31.1523,31.8653,116494.0
2019-08-06 12:00:00,33.5,33.56,33.21,33.33,138373.0,31.8463,31.9033,31.5706,31.6846,138373.0
2019-08-06 12:30:00,33.34,33.57,33.31,33.47,93763.0,31.6941,31.9128,31.6656,31.8177,93763.0
2019-08-06 13:00:00,33.48,33.56,33.39,33.51,90274.0,31.8272,31.9033,31.7417,31.8558,90274.0
2019-08-06 13:30:00,33.5,33.58,33.31,33.54,98476.0,31.8463,31.9223,31.6656,31.8843,98476.0
2019-08-06 14:00:00,33.55,34.02,33.36,33.98,105250.0,31.8938,32.3406,31.7132,32.3026,105250.0
2019-08-06 14:30:00,33.98,34.11,33.69,33.73,99055.0,32.3026,32.4261,32.0269,32.0649,99055.0
2019-08-06 15:00:00,33.73,33.82,33.59,33.65,160599.0,32.0649,32.1505,31.9318,31.9888,160599.0
2019-08-06 15:30:00,33.65,33.74,33.42,33.72,405864.0,31.9888,32.0744,31.7702,32.0554,405864.0
2019-08-07 09:30:00,33.07,33.48,32.51,32.78,51036.0,31.4375,31.8272,30.9051,31.1618,51036.0
2019-08-07 10:00:00,32.84,32.99,32.57,32.82,33063.0,31.2188,31.3614,30.9622,31.1998,33063.0
2019-08-07 10:30:00,32.84,32.97,32.59,32.75,74203.0,31.2188,31.3424,30.9812,31.1333,74203.0
2019-08-07 11:00:00,32.72,32.73,32.17,32.17,47890.0,31.1048,31.1143,30.5819,30.5819,47890.0
2019-08-07 11:30:00,32.19,32.21,31.93,32.03,104675.0,30.6009,30.6199,30.3538,30.4488,104675.0
2019-08-07 12:00:00,32.02,32.13,31.97,32.08,96111.0,30.4393,30.5439,30.3918,30.4963,96111.0
2019-08-07 12:30:00,32.08,32.22,31.82,31.84,98682.0,30.4963,30.6294,30.2492,30.2682,98682.0
2019-08-07 13:00:00,31.85,31.86,31.62,31.7,88497.0,30.2777,30.2872,30.0591,30.1351,88497.0
2019-08-07 13:30:00,31.69,31.78,31.45,31.46,149278.0,30.1256,30.2112,29.8975,29.907,149278.0
2019-08-07 14:00:00,31.47,31.52,31.25,31.37,70134.0,29.9165,29.964,29.7073,29.8214,70134.0
2019-08-07 14:30:00,31.37,31.38,31.14,31.29,114541.0,29.8214,29.8309,29.6028,29.7453,114541.0
2019-08-07 15:00:00,31.32,31.35,31.03,31.31,177706.0,29.7739,29.8024,29.4982,29.7644,177706.0
2019-08-07 15:30:00,31.33,31.44,31.09,31.18,429534.0,29.7834,29.8879,29.5552,29.6408,429534.0
2019-08-08 09:30:00,31.54,31.88,31.27,31.41,29577.0,29.983,30.3062,29.7263,29.8594,29577.0
2019-08-08 10:00:00,31.4,31.46,31.13,31.34,63772.0,29.8499,29.907,29.5932,29.7929,63772.0
2019-08-08 10:30:00,31.39,31.62,31.35,31.49,31159.0,29.8404,30.0591,29.8024,29.9355,31159.0
2019-08-08 11:00:00,31.49,31.69,31.44,31.46,47582.0,29.9355,30.1256,29.8879,29.907,47582.0
2019-08-08 11:30:00,31.46,31.58,31.42,31.54,35570.0,29.907,30.021,29.8689,29.983,35570.0
2019-08-08 12:00:00,31.54,31.72,31.47,31.64,38706.0,29.983,30.1541,29.9165,30.0781,38706.0
2019-08-08 12:30:00,31.65,31.72,31.62,31.68,28881.0,30.0876,30.1541,30.0591,30.1161,28881.0
2019-08-08 13:00:00,31.69,31.8,31.66,31.71,26956.0,30.1256,30.2302,30.0971,30.1446,26956.0
2019-08-08 13:30:00,31.71,31.78,31.61,31.75,19570.0,30.1446,30.2112,30.0496,30.1826,19570.0
2019-08-08 14:00:00,31.74,31.79,31.62,31.62,28743.0,30.1731,30.2207,30.0591,30.0591,28743.0
2019-08-08 14:30:00,31.64,31.72,31.5,31.7,27600.0,30.0781,30.1541,29.945,30.1351,27600.0
2019-08-08 15:00:00,31.69,31.74,31.64,31.7,34736.0,30.1256,30.1731,30.0781,30.1351,34736.0
2019-08-08 15:30:00,31.72,31.82,31.63,31.79,155376.0,30.1541,30.2492,30.0686,30.2207,155376.0
2019-08-09 09:30:00,31.69,31.69,31.19,31.19,30826.0,30.1256,30.1256,29.6503,29.6503,30826.0
2019-08-09 10:00:00,31.19,31.35,31.01,31.16,32280.0,29.6503,29.8024,29.4792,29.6218,32280.0
2019-08-09 10:30:00,31.17,31.5,31.11,31.4,34799.0,29.6313,29.945,29.5742,29.8499,34799.0
2019-08-09 11:00:00,31.4,31.4,31.15,31.17,23736.0,29.8499,29.8499,29.6123,29.6313,23736.0
2019-08-09 11:30:00,31.17,31.22,30.99,31.03,25791.0,29.6313,29.6788,29.4602,29.4982,25791.0
2019-08-09 12:00:00,31.02,31.12,30.88,30.9,32560.0,29.4887,29.5837,29.3556,29.3746,32560.0
2019-08-09 12:30:00,30.9,31.19,30.87,31.08,37796.0,29.3746,29.6503,29.3461,29.5457,37796.0
2019-08-09 13:00:00,31.09,31.23,31.08,31.2,20010.0,29.5552,29.6883,29.5457,29.6598,20010.0
2019-08-09 13:30:00,31.21,31.25,31.12,31.12,24793.0,29.6693,29.7073,29.5837,29.5837,24793.0
2019-08-09 14:00:00,31.12,31.14,31.04,31.08,30341.0,29.5837,29.6028,29.5077,29.5457,30341.0
2019-08-09 14:30:00,31.09,31.11,30.97,31.09,50152.0,29.5552,29.5742,29.4411,29.5552,50152.0
2019-08-09 15:00:00,31.09,31.47,31.07,31.46,64868.0,29.5552,29.9165,29.5362,29.907,64868.0
2019-08-09 15:30:00,31.47,31.69,31.4,31.41,247989.0,29.9165,30.1256,29.8499,29.8594,247989.0
2019-08-12 09:30:00,31.2,31.2,30.37,30.37,41409.0,29.6598,29.6598,28.8708,28.8708,41409.0
2019-08-12 10:00:00,30.4,30.41,30.11,30.28,63823.0,28.8993,28.9088,28.6236,28.7852,63823.0
2019-08-12 10:30:00,30.29,30.3,29.91,30.01,67701.0,28.7947,28.8042,28.4335,28.5285,67701.0
2019-08-12 11:00:00,30.01,30.04,29.72,29.87,63708.0,28.5285,28.5571,28.2529,28.3954,63708.0
2019-08-12 11:30:00,29.91,29.92,29.68,29.89,78470.0,28.4335,28.443,28.2148,28.4145,78470.0
2019-08-12 12:00:00,29.89,29.89,29.66,29.72,34566.0,28.4145,28.4145,28.1958,28.2529,34566.0
2019-08-12 12:30:00,29.73,29.78,29.52,29.54,63976.0,28.2624,28.3099,28.0627,28.0817,63976.0
2019-08-12 13:00:00,29.54,29.7,29.51,29.58,41378.0,28.0817,28.2338,28.0532,28.1198,41378.0
2019-08-12 13:30:00,29.59,29.69,29.51,29.52,72072.0,28.1293,28.2243,28.0532,28.0627,72072.0
2019-08-12 14:00:00,29.52,29.58,29.45,29.49,60385.0,28.0627,28.1198,27.9962,28.0342,60385.0
2019-08-12 14:30:00,29.49,29.49,29.2,29.3,81696.0,28.0342,28.0342,27.7585,27.8536,81696.0
2019-08-12 15:00:00,29.31,29.75,29.31,29.57,160146.0,27.8631,28.2814,27.8631,28.1103,160146.0
2019-08-12 15:30:00,29.56,29.56,29.39,29.43,226183.0,28.1008,28.1008,27.9391,27.9772,226183.0
2019-08-13 09:30:00,29.33,29.91,29.04,29.91,104949.0,27.8821,28.4335,27.6064,28.4335,104949.0
2019-08-13 10:00:00,29.87,30.01,29.56,29.77,93201.0,28.3954,28.5285,28.1008,28.3004,93201.0
2019-08-13 10:30:00,29.78,29.86,29.65,29.68,100568.0,28.3099,28.3859,28.1863,28.2148,100568.0
2019-08-13 11:00:00,29.67,29.68,29.24,29.49,50678.0,28.2053,28.2148,27.7965,28.0342,50678.0
2019-08-13 11:30:00,29.48,29.49,29.35,29.41,36171.0,28.0247,28.0342,27.9011,27.9582,36171.0
2019-08-13 12:00:00,29.42,29.44,29.12,29.19,59583.0,27.9677,27.9867,27.6825,27.749,59583.0
2019-08-13 12:30:00,29.17,29.18,29.02,29.08,48638.0,27.73,27.7395,27.5874,27.6444,48638.0
2019-08-13 13:00:00,29.05,29.17,29.04,29.17,66622.0,27.6159,27.73,27.6064,27.73,66622.0
2019-08-13 13:30:00,29.17,29.32,29.17,29.2,18063.0,27.73,27.8726,27.73,27.7585,18063.0
2019-08-13 14:00:00,29.21,29.23,29.08,29.1,31353.0,27.768,27.787,27.6444,27.6635,31353.0
2019-08-13 14:30:00,29.1,29.11,29.0,29.07,42662.0,27.6635,27.673,27.5684,27.6349,42662.0
2019-08-13 15:00:00,29.08,29.13,29.0,29.1,72658.0,27.6444,27.692,27.5684,27.6635,72658.0
2019-08-13 15:30:00,29.09,29.28,28.98,29.25,317053.0,27.654,27.8346,27.5494,27.8061,317053.0
2019-08-14 09:30:00,28.67,28.83,28.43,28.46,103859.0,27.2547,27.4068,27.0265,27.0551,103859.0
2019-08-14 10:00:00,28.45,28.45,28.08,28.23,53311.0,27.0455,27.0455,26.6938,26.8364,53311.0
2019-08-14 10:30:00,28.27,28.27,27.86,27.87,80502.0,26.8744,26.8744,26.4847,26.4942,80502.0
2019-08-14 11:00:00,27.87,28.02,27.73,27.99,87934.0,26.4942,26.6368,26.3611,26.6083,87934.0
2019-08-14 11:30:00,28.01,28.02,27.73,27.78,66124.0,26.6273,26.6368,26.3611,26.4086,66124.0
2019-08-14 12:00:00,27.76,27.76,27.43,27.51,82985.0,26.3896,26.3896,26.0759,26.152,82985.0
2019-08-14 12:30:00,27.53,27.56,27.33,27.36,55226.0,26.171,26.1995,25.9808,26.0094,55226.0
2019-08-14 13:00:00,27.36,27.49,27.22,27.45,68884.0,26.0094,26.1329,25.8763,26.0949,68884.0
2019-08-14 13:30:00,27.44,27.46,27.33,27.34,48623.0,26.0854,26.1044,25.9808,25.9903,48623.0
2019-08-14 14:00:00,27.34,27.41,27.23,27.3,59395.0,25.9903,26.0569,25.8858,25.9523,59395.0
2019-08-14 14:30:00,27.3,27.52,27.28,27.46,98721.0,25.9523,26.1615,25.9333,26.1044,98721.0
2019-08-14 15:00:00,27.46,27.59,27.32,27.45,96292.0,26.1044,26.228,25.9713,26.0949,96292.0
2019-08-14 15:30:00,27.43,27.5,27.16,27.19,311015.0,26.0759,26.1424,25.8192,25.8477,311015.0
2019-08-15 09:30:00,27.2,27.2,26.4,26.55,70543.0,25.8573,25.8573,25.0967,25.2393,70543.0
2019-08-15 10:00:00,26.54,26.62,26.41,26.55,55854.0,25.2298,25.3059,25.1063,25.2393,55854.0
2019-08-15 10:30:00,26.54,26.69,26.48,26.56,82344.0,25.2298,25.3724,25.1728,25.2488,82344.0
2019-08-15 11:00:00,26.54,26.58,26.27,26.36,88032.0,25.2298,25.2679,24.9732,25.0587,88032.0
2019-08-15 11:30:00,26.37,26.43,26.16,26.26,64428.0,25.0682,25.1253,24.8686,24.9637,64428.0
2019-08-15 12:00:00,26.25,26.29,26.01,26.01,64390.0,24.9542,24.9922,24.726,24.726,64390.0
2019-08-15 12:30:00,26.02,26.21,26.01,26.08,50559.0,24.7355,24.9161,24.726,24.7925,50559.0
2019-08-15 13:00:00,26.08,26.12,25.82,25.84,44516.0,24.7925,24.8306,24.5454,24.5644,44516.0
2019-08-15 13:30:00,25.84,26.05,25.81,25.95,76444.0,24.5644,24.764,24.5359,24.669,76444.0
2019-08-15 14:00:00,25.95,26.14,25.88,26.04,92481.0,24.669,24.8496,24.6024,24.7545,92481.0
2019-08-15 14:30:00,26.04,26.09,25.98,26.03,82932.0,24.7545,24.8021,24.6975,24.745,82932.0
2019-08-15 15:00:00,26.04,26.24,26.04,26.12,107642.0,24.7545,24.9446,24.7545,24.8306,107642.0
2019-08-15 15:30:00,26.12,26.27,26.08,26.2,321905.0,24.8306,24.9732,24.7925,24.9066,321905.0
2019-08-16 09:30:00,26.34,26.73,26.24,26.39,121555.0,25.0397,25.4105,24.9446,25.0872,121555.0
2019-08-16 10:00:00,26.42,26.52,26.16,26.33,45952.0,25.1158,25.2108,24.8686,25.0302,45952.0
2019-08-16 10:30:00,26.33,26.48,26.25,26.48,32196.0,25.0302,25.1728,24.9542,25.1728,32196.0
2019-08-16 11:00:00,26.48,26.69,26.37,26.65,65356.0,25.1728,25.3724,25.0682,25.3344,65356.0
2019-08-16 11:30:00,26.62,26.75,26.61,26.63,35565.0,25.3059,25.4295,25.2964,25.3154,35565.0
2019-08-16 12:00:00,26.6,26.62,26.42,26.43,14017.0,25.2869,25.3059,25.1158,25.1253,14017.0
2019-08-16 12:30:00,26.41,26.44,26.33,26.38,35773.0,25.1063,25.1348,25.0302,25.0777,35773.0
2019-08-16 13:00:00,26.39,26.61,26.38,26.6,63976.0,25.0872,25.2964,25.0777,25.2869,63976.0
2019-08-16 13:30:00,26.61,26.63,26.51,26.6,54084.0,25.2964,25.3154,25.2013,25.2869,54084.0
2019-08-16 14:00:00,26.61,26.61,26.46,26.51,45645.0,25.2964,25.2964,25.1538,25.2013,45645.0
2019-08-16 14:30:00,26.51,26.52,26.42,26.42,43785.0,25.2013,25.2108,25.1158,25.1158,43785.0
2019-08-16 15:00:00,26.43,26.48,26.42,26.45,34869.0,25.1253,25.1728,25.1158,25.1443,34869.0
2019-08-16 15:30:00,26.45,26.5,26.29,26.47,216950.0,25.1443,25.1918,24.9922,25.1633,216950.0
2019-08-19 09:30:00,26.85,27.11,26.6,27.04,94763.0,25.5245,25.7717,25.2869,25.7052,94763.0
2019-08-19 10:00:00,27.01,27.14,26.74,26.82,104822.0,25.6766,25.8002,25.42,25.496,104822.0
2019-08-19 10:30:00,26.8,26.81,26.65,26.74,43339.0,25.477,25.4865,25.3344,25.42,43339.0
2019-08-19 11:00:00,26.74,26.75,26.51,26.56,60807.0,25.42,25.4295,25.2013,25.2488,60807.0
2019-08-19 11:30:00,26.57,26.72,26.55,26.58,37991.0,25.2584,25.4009,25.2393,25.2679,37991.0
2019-08-19 12:00:00,26.58,26.66,26.51,26.53,31142.0,25.2679,25.3439,25.2013,25.2203,31142.0
2019-08-19 12:30:00,26.53,26.53,26.34,26.36,26174.0,25.2203,25.2203,25.0397,25.0587,26174.0
2019-08-19 13:00:00,26.34,26.44,26.26,26.39,46812.0,25.0397,25.1348,24.9637,25.0872,46812.0
2019-08-19 13:30:00,26.39,26.41,26.27,26.29,27558.0,25.0872,25.1063,24.9732,24.9922,27558.0
2019-08-19 14:00:00,26.29,26.29,26.2,26.25,24099.0,24.9922,24.9922,24.9066,24.9542,24099.0
2019-08-19 14:30:00,26.24,26.4,26.2,26.37,43517.0,24.9446,25.0967,24.9066,25.0682,43517.0
2019-08-19 15:00:00,26.37,26.39,26.24,26.26,45583.0,25.0682,25.0872,24.9446,24.9637,45583.0
2019-08-19 15:30:00,26.27,26.35,26.22,26.22,193327.0,24.9732,25.0492,24.9256,24.9256,193327.0
2019-08-20 09:30:00,26.09,26.37,26.05,26.06,96989.0,24.8021,25.0682,24.764,24.7735,96989.0
2019-08-20 10:00:00,26.04,26.27,26.04,26.16,61403.0,24.7545,24.9732,24.7545,24.8686,61403.0
2019-08-20 10:30:00,26.14,26.31,26.13,26.27,41315.0,24.8496,25.0112,24.8401,24.9732,41315.0
2019-08-20 11:00:00,26.25,26.25,26.05,26.12,52514.0,24.9542,24.9542,24.764,24.8306,52514.0
2019-08-20 11:30:00,26.14,26.27,26.12,26.13,61858.0,24.8496,24.9732,24.8306,24.8401,61858.0
2019-08-20 12:00:00,26.13,26.2,26.12,26.17,46309.0,24.8401,24.9066,24.8306,24.8781,46309.0
2019-08-20 12:30:00,26.15,26.26,26.14,26.26,41695.0,24.8591,24.9637,24.8496,24.9637,41695.0
2019-08-20 13:00:00,26.26,26.31,26.24,26.27,29080.0,24.9637,25.0112,24.9446,24.9732,29080.0
2019-08-20 13:30:00,26.27,26.29,26.21,26.28,44041.0,24.9732,24.9922,24.9161,24.9827,44041.0
2019-08-20 14:00:00,26.26,26.3,26.21,26.29,44857.0,24.9637,25.0017,24.9161,24.9922,44857.0
2019-08-20 14:30:00,26.27,26.36,26.27,26.27,35131.0,24.9732,25.0587,24.9732,24.9732,35131.0
2019-08-20 15:00:00,26.27,26.29,26.18,26.28,61686.0,24.9732,24.9922,24.8876,24.9827,61686.0
2019-08-20 15:30:00,26.3,26.31,26.2,26.22,219587.0,25.0017,25.0112,24.9066,24.9256,219587.0
2019-08-21 09:30:00,26.41,26.48,26.17,26.41,28355.0,25.1063,25.1728,24.8781,25.1063,28355.0
2019-08-21 10:00:00,26.41,26.47,26.32,26.36,34749.0,25.1063,25.1633,25.0207,25.0587,34749.0
2019-08-21 10:30:00,26.33,26.36,26.1,26.1,20032.0,25.0302,25.0587,24.8116,24.8116,20032.0
2019-08-21 11:00:00,26.13,26.19,26.1,26.14,18820.0,24.8401,24.8971,24.8116,24.8496,18820.0
2019-08-21 11:30:00,26.12,26.3,26.08,26.27,21163.0,24.8306,25.0017,24.7925,24.9732,21163.0
2019-08-21 12:00:00,26.29,26.3,26.08,26.11,20934.0,24.9922,25.0017,24.7925,24.8211,20934.0
2019-08-21 12:30:00,26.11,26.11,25.98,26.06,31800.0,24.8211,24.8211,24.6975,24.7735,31800.0
2019-08-21 13:00:00,26.05,26.06,25.94,26.01,25303.0,24.764,24.7735,24.6595,24.726,25303.0
2019-08-21 13:30:00,26.01,26.03,25.88,25.89,43950.0,24.726,24.745,24.6024,24.6119,43950.0
2019-08-21 14:00:00,25.88,25.97,25.82,25.83,39773.0,24.6024,24.688,24.5454,24.5549,39773.0
2019-08-21 14:30:00,25.84,25.84,25.74,25.75,44241.0,24.5644,24.5644,24.4693,24.4788,44241.0
2019-08-21 15:00:00,25.76,25.79,25.69,25.78,89685.0,24.4883,24.5169,24.4218,24.5074,89685.0
2019-08-21 15:30:00,25.8,25.85,25.71,25.72,160625.0,24.5264,24.5739,24.4408,24.4503,160625.0
2019-08-22 09:30:00,25.87,26.03,25.74,25.97,89441.0,24.5929,24.745,24.4693,24.688,89441.0
2019-08-22 10:00:00,26.0,26.05,25.76,25.78,43321.0,24.7165,24.764,24.4883,24.5074,43321.0
2019-08-22 10:30:00,25.81,25.81,25.6,25.67,49611.0,24.5359,24.5359,24.3362,24.4028,49611.0
2019-08-22 11:00:00,25.68,25.92,25.68,25.79,34492.0,24.4123,24.6404,24.4123,24.5169,34492.0
2019-08-22 11:30:00,25.8,25.89,25.6,25.61,59166.0,24.5264,24.6119,24.3362,24.3457,59166.0
2019-08-22 12:00:00,25.61,25.72,25.55,25.69,30845.0,24.3457,24.4503,24.2887,24.4218,30845.0
2019-08-22 12:30:00,25.71,25.74,25.53,25.56,24773.0,24.4408,24.4693,24.2697,24.2982,24773.0
2019-08-22 13:00:00,25.55,25.7,25.55,25.69,24375.0,24.2887,24.4313,24.2887,24.4218,24375.0
2019-08-22 13:30:00,25.71,25.8,25.7,25.79,25240.0,24.4408,24.5264,24.4313,24.5169,25240.0
2019-08-22 14:00:00,25.8,25.82,25.63,25.64,28965.0,24.5264,24.5454,24.3648,24.3743,28965.0
2019-08-22 14:30:00,25.63,25.66,25.54,25.58,30771.0,24.3648,24.3933,24.2792,24.3172,30771.0
2019-08-22 15:00:00,25.6,25.61,25.5,25.55,47255.0,24.3362,24.3457,24.2412,24.2887,47255.0
2019-08-22 15:30:00,25.55,25.61,25.43,25.47,202453.0,24.2887,24.3457,24.1746,24.2127,202453.0
2019-08-23 09:30:00,25.15,25.32,24.92,25.26,48831.0,23.9085,24.0701,23.6898,24.013,48831.0
2019-08-23 10:00:00,25.29,25.47,25.12,25.32,34651.0,24.0415,24.2127,23.8799,24.0701,34651.0
2019-08-23 10:30:00,25.33,25.53,25.31,25.4,35912.0,24.0796,24.2697,24.0606,24.1461,35912.0
2019-08-23 11:00:00,25.38,25.38,24.92,24.98,82230.0,24.1271,24.1271,23.6898,23.7468,82230.0
2019-08-23 11:30:00,25.02,25.02,24.76,24.76,64388.0,23.7849,23.7849,23.5377,23.5377,64388.0
2019-08-23 12:00:00,24.77,24.94,24.68,24.87,56062.0,23.5472,23.7088,23.4617,23.6423,56062.0
2019-08-23 12:30:00,24.88,24.97,24.79,24.9,98311.0,23.6518,23.7373,23.5662,23.6708,98311.0
2019-08-23 13:00:00,24.9,24.9,24.71,24.78,42702.0,23.6708,23.6708,23.4902,23.5567,42702.0
2019-08-23 13:30:00,24.77,24.87,24.75,24.77,41314.0,23.5472,23.6423,23.5282,23.5472,41314.0
2019-08-23 14:00:00,24.76,24.84,24.7,24.8,56327.0,23.5377,23.6138,23.4807,23.5757,56327.0
2019-08-23 14:30:00,24.81,24.84,24.73,24.84,67224.0,23.5852,23.6138,23.5092,23.6138,67224.0
2019-08-23 15:00:00,24.84,24.86,24.74,24.8,137809.0,23.6138,23.6328,23.5187,23.5757,137809.0
2019-08-23 15:30:00,24.79,24.8,24.6,24.7,206981.0,23.5662,23.5757,23.3856,23.4807,206981.0
2019-08-26 09:30:00,24.88,24.92,24.55,24.75,71569.0,23.6518,23.6898,23.3381,23.5282,71569.0
2019-08-26 10:00:00,24.75,24.82,24.66,24.8,67669.0,23.5282,23.5947,23.4426,23.5757,67669.0
2019-08-26 10:30:00,24.8,24.8,24.46,24.48,90466.0,23.5757,23.5757,23.2525,23.2715,90466.0
2019-08-26 11:00:00,24.46,24.73,24.44,24.69,37640.0,23.2525,23.5092,23.2335,23.4712,37640.0
2019-08-26 11:30:00,24.71,24.77,24.67,24.68,25744.0,23.4902,23.5472,23.4521,23.4617,25744.0
2019-08-26 12:00:00,24.71,24.78,24.61,24.7,29714.0,23.4902,23.5567,23.3951,23.4807,29714.0
2019-08-26 12:30:00,24.71,24.78,24.63,24.77,41644.0,23.4902,23.5567,23.4141,23.5472,41644.0
2019-08-26 13:00:00,24.76,24.78,24.66,24.75,34622.0,23.5377,23.5567,23.4426,23.5282,34622.0
2019-08-26 13:30:00,24.75,24.86,24.74,24.83,78013.0,23.5282,23.6328,23.5187,23.6043,78013.0
2019-08-26 14:00:00,24.82,24.82,24.7,24.75,55401.0,23.5947,23.5947,23.4807,23.5282,55401.0
2019-08-26 14:30:00,24.74,24.79,24.62,24.67,49321.0,23.5187,23.5662,23.4046,23.4521,49321.0
2019-08-26 15:00:00,24.69,24.76,24.65,24.66,60610.0,23.4712,23.5377,23.4331,23.4426,60610.0
2019-08-26 15:30:00,24.66,24.89,24.64,24.89,270799.0,23.4426,23.6613,23.4236,23.6613,270799.0
2019-08-27 09:30:00,24.9,25.23,24.84,25.05,34291.0,23.6708,23.9845,23.6138,23.8134,34291.0
2019-08-27 10:00:00,25.05,25.09,24.81,24.81,24549.0,23.8134,23.8514,23.5852,23.5852,24549.0
2019-08-27 10:30:00,24.8,24.87,24.63,24.68,22986.0,23.5757,23.6423,23.4141,23.4617,22986.0
2019-08-27 11:00:00,24.68,24.78,24.5,24.55,52161.0,23.4617,23.5567,23.2905,23.3381,52161.0
2019-08-27 11:30:00,24.56,24.56,24.34,24.38,60848.0,23.3476,23.3476,23.1384,23.1765,60848.0
2019-08-27 12:00:00,24.37,24.43,24.26,24.27,42136.0,23.167,23.224,23.0624,23.0719,42136.0
2019-08-27 12:30:00,24.26,24.27,24.1,24.11,36885.0,23.0624,23.0719,22.9103,22.9198,36885.0
2019-08-27 13:00:00,24.1,24.21,24.08,24.2,53753.0,22.9103,23.0149,22.8913,23.0054,53753.0
2019-08-27 13:30:00,24.2,24.33,24.17,24.17,49589.0,23.0054,23.1289,22.9768,22.9768,49589.0
2019-08-27 14:00:00,24.17,24.21,24.09,24.17,46790.0,22.9768,23.0149,22.9008,22.9768,46790.0
2019-08-27 14:30:00,24.17,24.24,24.08,24.24,40348.0,22.9768,23.0434,22.8913,23.0434,40348.0
2019-08-27 15:00:00,24.25,24.29,24.12,24.17,107713.0,23.0529,23.0909,22.9293,22.9768,107713.0
2019-08-27 15:30:00,24.19,24.23,24.07,24.08,173326.0,22.9958,23.0339,22.8818,22.8913,173326.0
2019-08-28 09:30:00,24.01,24.18,23.86,24.18,53719.0,22.8247,22.9863,22.6821,22.9863,53719.0
2019-08-28 10:00:00,24.18,24.2,23.87,23.94,58072.0,22.9863,23.0054,22.6916,22.7582,58072.0
2019-08-28 10:30:00,23.97,24.17,23.97,24.06,29182.0,22.7867,22.9768,22.7867,22.8723,29182.0
2019-08-28 11:00:00,24.07,24.43,24.07,24.43,35975.0,22.8818,23.224,22.8818,23.224,35975.0
2019-08-28 11:30:00,24.43,24.56,24.38,24.39,32270.0,23.224,23.3476,23.1765,23.186,32270.0
2019-08-28 12:00:00,24.4,24.43,24.29,24.3,18207.0,23.1955,23.224,23.0909,23.1004,18207.0
2019-08-28 12:30:00,24.3,24.35,24.21,24.25,29167.0,23.1004,23.1479,23.0149,23.0529,29167.0
2019-08-28 13:00:00,24.25,24.26,24.13,24.24,17704.0,23.0529,23.0624,22.9388,23.0434,17704.0
2019-08-28 13:30:00,24.25,24.31,24.11,24.13,31999.0,23.0529,23.1099,22.9198,22.9388,31999.0
2019-08-28 14:00:00,24.13,24.21,24.08,24.21,31675.0,22.9388,23.0149,22.8913,23.0149,31675.0
2019-08-28 14:30:00,24.2,24.21,24.07,24.12,30855.0,23.0054,23.0149,22.8818,22.9293,30855.0
2019-08-28 15:00:00,24.12,24.21,24.06,24.07,86484.0,22.9293,23.0149,22.8723,22.8818,86484.0
2019-08-28 15:30:00,24.07,24.12,24.0,24.07,145810.0,22.8818,22.9293,22.8152,22.8818,145810.0
2019-08-29 09:30:00,24.39,24.73,24.36,24.5,53061.0,23.186,23.5092,23.1575,23.2905,53061.0
2019-08-29 10:00:00,24.52,24.81,24.32,24.8,64068.0,23.3096,23.5852,23.1194,23.5757,64068.0
2019-08-29 10:30:00,24.8,24.81,24.55,24.72,40242.0,23.5757,23.5852,23.3381,23.4997,40242.0
2019-08-29 11:00:00,24.73,25.12,24.64,25.12,94105.0,23.5092,23.8799,23.4236,23.8799,94105.0
2019-08-29 11:30:00,25.13,25.25,25.1,25.23,34111.0,23.8894,24.0035,23.8609,23.9845,34111.0
2019-08-29 12:00:00,25.21,25.29,25.12,25.13,58981.0,23.9655,24.0415,23.8799,23.8894,58981.0
2019-08-29 12:30:00,25.08,25.11,24.92,24.98,25482.0,23.8419,23.8704,23.6898,23.7468,25482.0
2019-08-29 13:00:00,25.01,25.02,24.87,24.87,13070.0,23.7754,23.7849,23.6423,23.6423,13070.0
2019-08-29 13:30:00,24.87,24.91,24.81,24.88,14531.0,23.6423,23.6803,23.5852,23.6518,14531.0
2019-08-29 14:00:00,24.89,24.99,24.82,24.89,22771.0,23.6613,23.7564,23.5947,23.6613,22771.0
2019-08-29 14:30:00,24.9,24.93,24.84,24.87,14312.0,23.6708,23.6993,23.6138,23.6423,14312.0
2019-08-29 15:00:00,24.86,24.89,24.77,24.78,43201.0,23.6328,23.6613,23.5472,23.5567,43201.0
2019-08-29 15:30:00,24.78,24.81,24.75,24.8,117861.0,23.5567,23.5852,23.5282,23.5757,117861.0
2019-08-30 09:30:00,24.93,25.15,24.93,24.94,16444.0,23.6993,23.9085,23.6993,23.7088,16444.0
2019-08-30 10:00:00,24.94,25.3,24.91,25.01,23339.0,23.7088,24.051,23.6803,23.7754,23339.0
2019-08-30 10:30:00,25.02,25.08,24.75,24.76,46149.0,23.7849,23.8419,23.5282,23.5377,46149.0
2019-08-30 11:00:00,24.76,24.94,24.7,24.84,53808.0,23.5377,23.7088,23.4807,23.6138,53808.0
2019-08-30 11:30:00,24.86,24.93,24.79,24.87,12852.0,23.6328,23.6993,23.5662,23.6423,12852.0
2019-08-30 12:00:00,24.87,24.87,24.75,24.76,23017.0,23.6423,23.6423,23.5282,23.5377,23017.0
2019-08-30 12:30:00,24.77,24.84,24.75,24.81,21979.0,23.5472,23.6138,23.5282,23.5852,21979.0
2019-08-30 13:00:00,24.82,24.88,24.76,24.78,13646.0,23.5947,23.6518,23.5377,23.5567,13646.0
2019-08-30 13:30:00,24.76,24.79,24.74,24.79,66665.0,23.5377,23.5662,23.5187,23.5662,66665.0
2019-08-30 14:00:00,24.8,24.94,24.72,24.94,61236.0,23.5757,23.7088,23.4997,23.7088,61236.0
2019-08-30 14:30:00,24.91,24.94,24.75,24.75,33876.0,23.6803,23.7088,23.5282,23.5282,33876.0
2019-08-30 15:00:00,24.76,24.85,24.74,24.8,45152.0,23.5377,23.6233,23.5187,23.5757,45152.0
2019-08-30 15:30:00,24.8,24.88,24.76,24.77,159621.0,23.5757,23.6518,23.5377,23.5472,159621.0
2019-09-03 09:30:00,24.6,24.73,24.39,24.54,25982.0,23.3856,23.5092,23.186,23.3286,25982.0
2019-09-03 10:00:00,24.51,24.52,24.18,24.33,82607.0,23.3,23.3096,22.9863,23.1289,82607.0
2019-09-03 10:30:00,24.33,24.51,24.15,24.51,66874.0,23.1289,23.3,22.9578,23.3,66874.0
2019-09-03 11:00:00,24.49,24.52,24.22,24.26,65043.0,23.281,23.3096,23.0244,23.0624,65043.0
2019-09-03 11:30:00,24.29,24.32,24.13,24.15,81182.0,23.0909,23.1194,22.9388,22.9578,81182.0
2019-09-03 12:00:00,24.14,24.25,24.1,24.22,27004.0,22.9483,23.0529,22.9103,23.0244,27004.0
2019-09-03 12:30:00,24.21,24.24,24.09,24.09,30352.0,23.0149,23.0434,22.9008,22.9008,30352.0
2019-09-03 13:00:00,24.1,24.11,24.0,24.04,28496.0,22.9103,22.9198,22.8152,22.8532,28496.0
2019-09-03 13:30:00,24.04,24.07,23.97,24.05,36617.0,22.8532,22.8818,22.7867,22.8628,36617.0
2019-09-03 14:00:00,24.05,24.21,24.04,24.11,43524.0,22.8628,23.0149,22.8532,22.9198,43524.0
2019-09-03 14:30:00,24.11,24.15,24.04,24.09,22992.0,22.9198,22.9578,22.8532,22.9008,22992.0
2019-09-03 15:00:00,24.09,24.2,24.08,24.2,34050.0,22.9008,23.0054,22.8913,23.0054,34050.0
2019-09-03 15:30:00,24.2,24.31,24.15,24.25,179600.0,23.0054,23.1099,22.9578,23.0529,179600.0
2019-09-04 09:30:00,24.53,24.92,24.44,24.55,26027.0,23.3191,23.6898,23.2335,23.3381,26027.0
2019-09-04 10:00:00,24.54,24.82,24.51,24.66,75299.0,23.3286,23.5947,23.3,23.4426,75299.0
2019-09-04 10:30:00,24.69,24.72,24.56,24.6,23600.0,23.4712,23.4997,23.3476,23.3856,23600.0
2019-09-04 11:00:00,24.6,24.6,24.46,24.46,14063.0,23.3856,23.3856,23.2525,23.2525,14063.0
2019-09-04 11:30:00,24.45,24.57,24.37,24.55,33881.0,23.243,23.3571,23.167,23.3381,33881.0
2019-09-04 12:00:00,24.56,24.72,24.54,24.72,56732.0,23.3476,23.4997,23.3286,23.4997,56732.0
2019-09-04 12:30:00,24.72,24.81,24.7,24.81,20802.0,23.4997,23.5852,23.4807,23.5852,20802.0
2019-09-04 13:00:00,24.81,24.82,24.65,24.65,27459.0,23.5852,23.5947,23.4331,23.4331,27459.0
2019-09-04 13:30:00,24.66,24.68,24.58,24.62,14135.0,23.4426,23.4617,23.3666,23.4046,14135.0
2019-09-04 14:00:00,24.61,24.63,24.51,24.58,19146.0,23.3951,23.4141,23.3,23.3666,19146.0
2019-09-04 14:30:00,24.59,24.59,24.44,24.46,18523.0,23.3761,23.3761,23.2335,23.2525,18523.0
2019-09-04 15:00:00,24.46,24.53,24.44,24.49,28764.0,23.2525,23.3191,23.2335,23.281,28764.0
2019-09-04 15:30:00,24.49,24.5,24.34,24.4,145622.0,23.281,23.2905,23.1384,23.1955,145622.0
2019-09-05 09:30:00,24.74,25.15,24.74,24.87,72339.0,23.5187,23.9085,23.5187,23.6423,72339.0
2019-09-05 10:00:00,24.94,25.56,24.91,25.54,175893.0,23.7088,24.2982,23.6803,24.2792,175893.0
2019-09-05 10:30:00,25.51,25.64,25.44,25.51,47005.0,24.2507,24.3743,24.1841,24.2507,47005.0
2019-09-05 11:00:00,25.52,25.76,25.46,25.49,59532.0,24.2602,24.4883,24.2032,24.2317,59532.0
2019-09-05 11:30:00,25.51,25.66,25.45,25.64,26427.0,24.2507,24.3933,24.1936,24.3743,26427.0
2019-09-05 12:00:00,25.64,25.71,25.63,25.65,42368.0,24.3743,24.4408,24.3648,24.3838,42368.0
2019-09-05 12:30:00,25.64,25.64,25.44,25.53,40052.0,24.3743,24.3743,24.1841,24.2697,40052.0
2019-09-05 13:00:00,25.52,25.62,25.43,25.58,50915.0,24.2602,24.3553,24.1746,24.3172,50915.0
2019-09-05 13:30:00,25.59,25.72,25.52,25.64,45069.0,24.3267,24.4503,24.2602,24.3743,45069.0
2019-09-05 14:00:00,25.63,25.64,25.41,25.53,44640.0,24.3648,24.3743,24.1556,24.2697,44640.0
2019-09-05 14:30:00,25.52,25.58,25.46,25.56,28247.0,24.2602,24.3172,24.2032,24.2982,28247.0
2019-09-05 15:00:00,25.56,25.6,25.45,25.46,33261.0,24.2982,24.3362,24.1936,24.2032,33261.0
2019-09-05 15:30:00,25.46,25.53,25.33,25.33,225874.0,24.2032,24.2697,24.0796,24.0796,225874.0
2019-09-06 09:30:00,25.49,25.49,25.02,25.42,30920.0,24.2317,24.2317,23.7849,24.1651,30920.0
2019-09-06 10:00:00,25.43,25.55,25.37,25.55,25339.0,24.1746,24.2887,24.1176,24.2887,25339.0
2019-09-06 10:30:00,25.53,25.59,25.46,25.47,18827.0,24.2697,24.3267,24.2032,24.2127,18827.0
2019-09-06 11:00:00,25.49,25.65,25.42,25.42,34008.0,24.2317,24.3838,24.1651,24.1651,34008.0
2019-09-06 11:30:00,25.43,25.5,25.37,25.42,14603.0,24.1746,24.2412,24.1176,24.1651,14603.0
2019-09-06 12:00:00,25.42,25.53,25.42,25.42,13486.0,24.1651,24.2697,24.1651,24.1651,13486.0
2019-09-06 12:30:00,25.4,25.41,25.27,25.3,20156.0,24.1461,24.1556,24.0225,24.051,20156.0
2019-09-06 13:00:00,25.31,25.31,25.18,25.26,12899.0,24.0606,24.0606,23.937,24.013,12899.0
2019-09-06 13:30:00,25.27,25.27,25.15,25.17,12029.0,24.0225,24.0225,23.9085,23.9275,12029.0
2019-09-06 14:00:00,25.17,25.27,25.16,25.21,35392.0,23.9275,24.0225,23.918,23.9655,35392.0
2019-09-06 14:30:00,25.2,25.2,25.04,25.09,18303.0,23.956,23.956,23.8039,23.8514,18303.0
2019-09-06 15:00:00,25.11,25.13,25.05,25.11,32461.0,23.8704,23.8894,23.8134,23.8704,32461.0
2019-09-06 15:30:00,25.12,25.19,25.01,25.06,110250.0,23.8799,23.9465,23.7754,23.8229,110250.0
2019-09-09 09:30:00,25.29,25.93,25.2,25.89,46378.0,24.0415,24.6499,23.956,24.6119,46378.0
2019-09-09 10:00:00,25.89,26.13,25.85,25.98,33230.0,24.6119,24.8401,24.5739,24.6975,33230.0
2019-09-09 10:30:00,26.0,26.23,25.95,26.2,38951.0,24.7165,24.9351,24.669,24.9066,38951.0
2019-09-09 11:00:00,26.2,26.48,26.19,26.4,47508.0,24.9066,25.1728,24.8971,25.0967,47508.0
2019-09-09 11:30:00,26.4,26.72,26.39,26.71,54269.0,25.0967,25.4009,25.0872,25.3914,54269.0
2019-09-09 12:00:00,26.72,26.8,26.52,26.58,37508.0,25.4009,25.477,25.2108,25.2679,37508.0
2019-09-09 12:30:00,26.57,26.72,26.53,26.71,28454.0,25.2584,25.4009,25.2203,25.3914,28454.0
2019-09-09 13:00:00,26.71,26.95,26.69,26.9,44218.0,25.3914,25.6196,25.3724,25.5721,44218.0
2019-09-09 13:30:00,26.92,26.99,26.83,26.93,54275.0,25.5911,25.6576,25.5055,25.6006,54275.0
2019-09-09 14:00:00,26.94,27.02,26.92,26.99,122562.0,25.6101,25.6861,25.5911,25.6576,122562.0
2019-09-09 14:30:00,26.99,27.09,26.93,27.04,91104.0,25.6576,25.7527,25.6006,25.7052,91104.0
2019-09-09 15:00:00,27.04,27.34,27.03,27.28,83225.0,25.7052,25.9903,25.6956,25.9333,83225.0
2019-09-09 15:30:00,27.28,27.37,27.2,27.35,269416.0,25.9333,26.0189,25.8573,25.9998,269416.0
2019-09-10 09:30:00,27.46,27.92,27.34,27.9,64194.0,26.1044,26.5417,25.9903,26.5227,64194.0
2019-09-10 10:00:00,27.88,28.3,27.74,28.1,81643.0,26.5037,26.903,26.3706,26.7128,81643.0
2019-09-10 10:30:00,28.16,28.17,27.82,27.91,67441.0,26.7699,26.7794,26.4466,26.5322,67441.0
2019-09-10 11:00:00,27.91,28.09,27.85,27.99,44846.0,26.5322,26.7033,26.4752,26.6083,44846.0
2019-09-10 11:30:00,27.98,28.33,27.95,28.26,45099.0,26.5987,26.9315,26.5702,26.8649,45099.0
2019-09-10 12:00:00,28.27,28.38,28.1,28.22,66184.0,26.8744,26.979,26.7128,26.8269,66184.0
2019-09-10 12:30:00,28.2,28.34,28.16,28.21,35152.0,26.8079,26.941,26.7699,26.8174,35152.0
2019-09-10 13:00:00,28.19,28.38,28.11,28.35,26522.0,26.7984,26.979,26.7223,26.9505,26522.0
2019-09-10 13:30:00,28.33,28.57,28.33,28.43,45153.0,26.9315,27.1596,26.9315,27.0265,45153.0
2019-09-10 14:00:00,28.42,28.54,28.41,28.48,21721.0,27.017,27.1311,27.0075,27.0741,21721.0
2019-09-10 14:30:00,28.51,28.59,28.34,28.45,35334.0,27.1026,27.1786,26.941,27.0455,35334.0
2019-09-10 15:00:00,28.46,28.56,28.42,28.5,46816.0,27.0551,27.1501,27.017,27.0931,46816.0
2019-09-10 15:30:00,28.48,28.51,28.26,28.36,206417.0,27.0741,27.1026,26.8649,26.96,206417.0
2019-09-11 09:30:00,28.55,28.75,27.94,28.13,56189.0,27.1406,27.3307,26.5607,26.7413,56189.0
2019-09-11 10:00:00,28.19,28.35,28.11,28.33,38587.0,26.7984,26.9505,26.7223,26.9315,38587.0
2019-09-11 10:30:00,28.31,28.52,28.21,28.43,60740.0,26.9125,27.1121,26.8174,27.0265,60740.0
2019-09-11 11:00:00,28.47,28.83,28.36,28.4,44831.0,27.0646,27.4068,26.96,26.998,44831.0
2019-09-11 11:30:00,28.46,28.49,28.3,28.43,72080.0,27.0551,27.0836,26.903,27.0265,72080.0
2019-09-11 12:00:00,28.42,28.63,28.41,28.55,16339.0,27.017,27.2167,27.0075,27.1406,16339.0
2019-09-11 12:30:00,28.54,28.8,28.52,28.74,26129.0,27.1311,27.3783,27.1121,27.3212,26129.0
2019-09-11 13:00:00,28.75,28.83,28.74,28.76,16891.0,27.3307,27.4068,27.3212,27.3402,16891.0
2019-09-11 13:30:00,28.75,28.96,28.73,28.9,25541.0,27.3307,27.5304,27.3117,27.4733,25541.0
2019-09-11 14:00:00,28.89,29.07,28.88,28.95,26979.0,27.4638,27.6349,27.4543,27.5209,26979.0
2019-09-11 14:30:00,28.96,29.04,28.87,28.9,25310.0,27.5304,27.6064,27.4448,27.4733,25310.0
2019-09-11 15:00:00,28.93,29.03,28.86,28.97,30819.0,27.5019,27.5969,27.4353,27.5399,30819.0
2019-09-11 15:30:00,28.98,29.17,28.97,29.12,127189.0,27.5494,27.73,27.5399,27.6825,127189.0
2019-09-12 09:30:00,29.01,29.11,28.77,28.99,34996.0,27.5779,27.673,27.3498,27.5589,34996.0
2019-09-12 10:00:00,28.94,29.35,28.83,29.24,26019.0,27.5114,27.9011,27.4068,27.7965,26019.0
2019-09-12 10:30:00,29.24,29.35,28.84,28.88,27792.0,27.7965,27.9011,27.4163,27.4543,27792.0
2019-09-12 11:00:00,28.9,29.25,28.74,29.17,35699.0,27.4733,27.8061,27.3212,27.73,35699.0
2019-09-12 11:30:00,29.16,29.4,29.1,29.27,30253.0,27.7205,27.9486,27.6635,27.8251,30253.0
2019-09-12 12:00:00,29.29,29.39,29.2,29.37,26160.0,27.8441,27.9391,27.7585,27.9201,26160.0
2019-09-12 12:30:00,29.37,29.43,29.16,29.17,38746.0,27.9201,27.9772,27.7205,27.73,38746.0
2019-09-12 13:00:00,29.2,29.22,29.02,29.07,26535.0,27.7585,27.7775,27.5874,27.6349,26535.0
2019-09-12 13:30:00,29.05,29.23,29.05,29.13,23169.0,27.6159,27.787,27.6159,27.692,23169.0
2019-09-12 14:00:00,29.12,29.27,29.05,29.22,25075.0,27.6825,27.8251,27.6159,27.7775,25075.0
2019-09-12 14:30:00,29.21,29.36,29.21,29.25,20748.0,27.768,27.9106,27.768,27.8061,20748.0
2019-09-12 15:00:00,29.24,29.36,29.23,29.34,30226.0,27.7965,27.9106,27.787,27.8916,30226.0
2019-09-12 15:30:00,29.33,29.43,29.22,29.24,123958.0,27.8821,27.9772,27.7775,27.7965,123958.0
2019-09-13 09:30:00,29.49,30.19,29.41,29.44,38746.0,28.0342,28.6997,27.9582,27.9867,38746.0
2019-09-13 10:00:00,29.41,29.5,29.18,29.39,20195.0,27.9582,28.0437,27.7395,27.9391,20195.0
2019-09-13 10:30:00,29.4,29.51,29.33,29.42,15393.0,27.9486,28.0532,27.8821,27.9677,15393.0
2019-09-13 11:00:00,29.43,29.5,29.28,29.43,22362.0,27.9772,28.0437,27.8346,27.9772,22362.0
2019-09-13 11:30:00,29.46,29.51,29.41,29.45,16972.0,28.0057,28.0532,27.9582,27.9962,16972.0
2019-09-13 12:00:00,29.47,29.5,29.35,29.41,18818.0,28.0152,28.0437,27.9011,27.9582,18818.0
2019-09-13 12:30:00,29.41,29.45,29.28,29.44,12655.0,27.9582,27.9962,27.8346,27.9867,12655.0
2019-09-13 13:00:00,29.4,29.49,29.39,29.43,11837.0,27.9486,28.0342,27.9391,27.9772,11837.0
2019-09-13 13:30:00,29.44,29.45,29.09,29.09,75077.0,27.9867,27.9962,27.654,27.654,75077.0
2019-09-13 14:00:00,29.09,29.17,29.04,29.07,19752.0,27.654,27.73,27.6064,27.6349,19752.0
2019-09-13 14:30:00,29.09,29.09,28.93,28.94,19893.0,27.654,27.654,27.5019,27.5114,19893.0
2019-09-13 15:00:00,28.94,29.01,28.91,28.93,31789.0,27.5114,27.5779,27.4828,27.5019,31789.0
2019-09-13 15:30:00,28.93,28.98,28.87,28.88,139107.0,27.5019,27.5494,27.4448,27.4543,139107.0
2019-09-16 09:30:00,28.71,29.14,28.5,29.14,35440.0,27.2927,27.7015,27.0931,27.7015,35440.0
2019-09-16 10:00:00,29.08,29.09,28.79,29.03,46022.0,27.6444,27.654,27.3688,27.5969,46022.0
2019-09-16 10:30:00,29.02,29.35,29.02,29.33,83935.0,27.5874,27.9011,27.5874,27.8821,83935.0
2019-09-16 11:00:00,29.34,29.5,29.33,29.34,45857.0,27.8916,28.0437,27.8821,27.8916,45857.0
2019-09-16 11:30:00,29.32,29.37,29.23,29.26,46147.0,27.8726,27.9201,27.787,27.8156,46147.0
2019-09-16 12:00:00,29.26,29.73,29.26,29.71,252867.0,27.8156,28.2624,27.8156,28.2433,252867.0
2019-09-16 12:30:00,29.71,29.84,29.63,29.65,58015.0,28.2433,28.3669,28.1673,28.1863,58015.0
2019-09-16 13:00:00,29.64,29.64,29.52,29.57,33068.0,28.1768,28.1768,28.0627,28.1103,33068.0
2019-09-16 13:30:00,29.58,29.69,29.57,29.61,17195.0,28.1198,28.2243,28.1103,28.1483,17195.0
2019-09-16 14:00:00,29.62,29.8,29.5,29.7,136976.0,28.1578,28.3289,28.0437,28.2338,136976.0
2019-09-16 14:30:00,29.69,29.72,29.56,29.58,24290.0,28.2243,28.2529,28.1008,28.1198,24290.0
2019-09-16 15:00:00,29.57,29.62,29.49,29.5,39223.0,28.1103,28.1578,28.0342,28.0437,39223.0
2019-09-16 15:30:00,29.5,29.58,29.49,29.5,141344.0,28.0437,28.1198,28.0342,28.0437,141344.0
2019-09-17 09:30:00,29.43,29.97,29.39,29.49,96570.0,27.9772,28.4905,27.9391,28.0342,96570.0
2019-09-17 10:00:00,29.54,29.56,28.94,29.16,116779.0,28.0817,28.1008,27.5114,27.7205,116779.0
2019-09-17 10:30:00,29.19,29.29,29.09,29.16,86965.0,27.749,27.8441,27.654,27.7205,86965.0
2019-09-17 11:00:00,29.17,29.24,28.99,29.17,59049.0,27.73,27.7965,27.5589,27.73,59049.0
2019-09-17 11:30:00,29.21,29.45,29.21,29.43,22547.0,27.768,27.9962,27.768,27.9772,22547.0
2019-09-17 12:00:00,29.44,29.58,29.4,29.57,22637.0,27.9867,28.1198,27.9486,28.1103,22637.0
2019-09-17 12:30:00,29.54,29.56,29.48,29.55,17921.0,28.0817,28.1008,28.0247,28.0912,17921.0
2019-09-17 13:00:00,29.56,29.68,29.52,29.64,13420.0,28.1008,28.2148,28.0627,28.1768,13420.0
2019-09-17 13:30:00,29.63,29.67,29.56,29.57,12700.0,28.1673,28.2053,28.1008,28.1103,12700.0
2019-09-17 14:00:00,29.58,29.62,29.5,29.55,11201.0,28.1198,28.1578,28.0437,28.0912,11201.0
2019-09-17 14:30:00,29.56,29.59,29.5,29.5,14611.0,28.1008,28.1293,28.0437,28.0437,14611.0
2019-09-17 15:00:00,29.52,29.56,29.45,29.5,30527.0,28.0627,28.1008,27.9962,28.0437,30527.0
2019-09-17 15:30:00,29.5,29.54,29.48,29.51,112436.0,28.0437,28.0817,28.0247,28.0532,112436.0
2019-09-18 09:30:00,29.47,29.6,29.08,29.56,35046.0,28.0152,28.1388,27.6444,28.1008,35046.0
2019-09-18 10:00:00,29.56,29.56,29.42,29.47,46488.0,28.1008,28.1008,27.9677,28.0152,46488.0
2019-09-18 10:30:00,29.46,29.5,29.39,29.44,47673.0,28.0057,28.0437,27.9391,27.9867,47673.0
2019-09-18 11:00:00,29.45,29.48,29.4,29.43,56594.0,27.9962,28.0247,27.9486,27.9772,56594.0
2019-09-18 11:30:00,29.43,29.46,29.28,29.38,114858.0,27.9772,28.0057,27.8346,27.9296,114858.0
2019-09-18 12:00:00,29.39,29.44,29.35,29.39,41037.0,27.9391,27.9867,27.9011,27.9391,41037.0
2019-09-18 12:30:00,29.39,29.43,29.34,29.34,38742.0,27.9391,27.9772,27.8916,27.8916,38742.0
2019-09-18 13:00:00,29.35,29.4,29.33,29.38,38783.0,27.9011,27.9486,27.8821,27.9296,38783.0
2019-09-18 13:30:00,29.38,29.58,29.35,29.52,21577.0,27.9296,28.1198,27.9011,28.0627,21577.0
2019-09-18 14:00:00,29.5,29.53,29.34,29.44,18636.0,28.0437,28.0722,27.8916,27.9867,18636.0
2019-09-18 14:30:00,29.41,29.49,29.36,29.4,32829.0,27.9582,28.0342,27.9106,27.9486,32829.0
2019-09-18 15:00:00,29.41,29.62,29.4,29.57,31589.0,27.9582,28.1578,27.9486,28.1103,31589.0
2019-09-18 15:30:00,29.58,29.66,29.44,29.5,151447.0,28.1198,28.1958,27.9867,28.0437,151447.0
2019-09-19 09:30:00,29.5,29.76,29.43,29.57,35020.0,28.0437,28.2909,27.9772,28.1103,35020.0
2019-09-19 10:00:00,29.6,29.73,29.54,29.68,9356.0,28.1388,28.2624,28.0817,28.2148,9356.0
2019-09-19 10:30:00,29.68,29.68,29.53,29.54,16002.0,28.2148,28.2148,28.0722,28.0817,16002.0
2019-09-19 11:00:00,29.55,29.75,29.54,29.65,21731.0,28.0912,28.2814,28.0817,28.1863,21731.0
2019-09-19 11:30:00,29.64,29.64,29.39,29.44,27202.0,28.1768,28.1768,27.9391,27.9867,27202.0
2019-09-19 12:00:00,29.44,29.48,29.4,29.43,12628.0,27.9867,28.0247,27.9486,27.9772,12628.0
2019-09-19 12:30:00,29.44,29.54,29.44,29.46,7899.0,27.9867,28.0817,27.9867,28.0057,7899.0
2019-09-19 13:00:00,29.45,29.51,29.44,29.5,11475.0,27.9962,28.0532,27.9867,28.0437,11475.0
2019-09-19 13:30:00,29.49,29.52,29.44,29.49,26094.0,28.0342,28.0627,27.9867,28.0342,26094.0
2019-09-19 14:00:00,29.49,29.54,29.46,29.51,11739.0,28.0342,28.0817,28.0057,28.0532,11739.0
2019-09-19 14:30:00,29.49,29.52,29.38,29.5,110999.0,28.0342,28.0627,27.9296,28.0437,110999.0
2019-09-19 15:00:00,29.49,29.57,29.45,29.54,38507.0,28.0342,28.1103,27.9962,28.0817,38507.0
2019-09-19 15:30:00,29.52,29.57,29.44,29.5,123343.0,28.0627,28.1103,27.9867,28.0437,123343.0
2019-09-20 09:30:00,29.5,29.8,29.44,29.55,139597.0,28.0437,28.3289,27.9867,28.0912,139597.0
2019-09-20 10:00:00,29.56,29.66,29.47,29.61,24014.0,28.1008,28.1958,28.0152,28.1483,24014.0
2019-09-20 10:30:00,29.6,29.64,29.47,29.54,19859.0,28.1388,28.1768,28.0152,28.0817,19859.0
2019-09-20 11:00:00,29.52,29.56,29.32,29.37,107976.0,28.0627,28.1008,27.8726,27.9201,107976.0
2019-09-20 11:30:00,29.37,29.54,29.36,29.51,58901.0,27.9201,28.0817,27.9106,28.0532,58901.0
2019-09-20 12:00:00,29.52,29.52,29.34,29.34,13803.0,28.0627,28.0627,27.8916,27.8916,13803.0
2019-09-20 12:30:00,29.36,29.48,29.34,29.4,112775.0,27.9106,28.0247,27.8916,27.9486,112775.0
2019-09-20 13:00:00,29.4,29.42,29.07,29.36,78597.0,27.9486,27.9677,27.6349,27.9106,78597.0
2019-09-20 13:30:00,29.35,29.41,29.13,29.31,83765.0,27.9011,27.9582,27.692,27.8631,83765.0
2019-09-20 14:00:00,29.31,29.36,29.28,29.31,37026.0,27.8631,27.9106,27.8346,27.8631,37026.0
2019-09-20 14:30:00,29.3,29.42,29.3,29.4,20947.0,27.8536,27.9677,27.8536,27.9486,20947.0
2019-09-20 15:00:00,29.41,29.42,29.31,29.39,103832.0,27.9582,27.9677,27.8631,27.9391,103832.0
2019-09-20 15:30:00,29.39,29.5,29.34,29.34,191173.0,27.9391,28.0437,27.8916,27.8916,191173.0
2019-09-23 09:30:00,29.11,29.28,28.89,29.02,22382.0,27.673,27.8346,27.4638,27.5874,22382.0
2019-09-23 10:00:00,29.05,29.06,28.6,28.77,24905.0,27.6159,27.6254,27.1881,27.3498,24905.0
2019-09-23 10:30:00,28.76,28.86,28.72,28.72,22887.0,27.3402,27.4353,27.3022,27.3022,22887.0
2019-09-23 11:00:00,28.73,29.0,28.73,28.88,25426.0,27.3117,27.5684,27.3117,27.4543,25426.0
2019-09-23 11:30:00,28.87,28.91,28.76,28.84,25909.0,27.4448,27.4828,27.3402,27.4163,25909.0
2019-09-23 12:00:00,28.84,29.23,28.84,29.23,22095.0,27.4163,27.787,27.4163,27.787,22095.0
2019-09-23 12:30:00,29.23,29.24,29.11,29.14,20214.0,27.787,27.7965,27.673,27.7015,20214.0
2019-09-23 13:00:00,29.15,29.23,28.97,28.99,14056.0,27.711,27.787,27.5399,27.5589,14056.0
2019-09-23 13:30:00,28.99,29.07,28.95,29.05,12335.0,27.5589,27.6349,27.5209,27.6159,12335.0
2019-09-23 14:00:00,29.06,29.06,28.99,29.02,11000.0,27.6254,27.6254,27.5589,27.5874,11000.0
2019-09-23 14:30:00,29.01,29.01,28.92,28.98,17345.0,27.5779,27.5779,27.4923,27.5494,17345.0
2019-09-23 15:00:00,28.99,29.17,28.99,29.17,28449.0,27.5589,27.73,27.5589,27.73,28449.0
2019-09-23 15:30:00,29.17,29.17,28.95,28.96,104042.0,27.73,27.73,27.5209,27.5304,104042.0
2019-09-24 09:30:00,28.95,29.02,28.58,28.58,63956.0,27.5209,27.5874,27.1691,27.1691,63956.0
2019-09-24 10:00:00,28.57,28.61,28.37,28.38,63053.0,27.1596,27.1976,26.9695,26.979,63053.0
2019-09-24 10:30:00,28.36,28.51,28.22,28.25,90383.0,26.96,27.1026,26.8269,26.8554,90383.0
2019-09-24 11:00:00,28.28,28.38,28.22,28.3,67337.0,26.8839,26.979,26.8269,26.903,67337.0
2019-09-24 11:30:00,28.3,28.39,28.18,28.23,74760.0,26.903,26.9885,26.7889,26.8364,74760.0
2019-09-24 12:00:00,28.22,28.23,27.93,27.97,48194.0,26.8269,26.8364,26.5512,26.5892,48194.0
2019-09-24 12:30:00,27.96,27.98,27.64,27.64,37251.0,26.5797,26.5987,26.2755,26.2755,37251.0
2019-09-24 13:00:00,27.64,27.74,27.48,27.49,44448.0,26.2755,26.3706,26.1234,26.1329,44448.0
2019-09-24 13:30:00,27.49,27.59,27.46,27.47,28941.0,26.1329,26.228,26.1044,26.1139,28941.0
2019-09-24 14:00:00,27.47,27.66,27.34,27.62,65327.0,26.1139,26.2945,25.9903,26.2565,65327.0
2019-09-24 14:30:00,27.62,27.64,27.34,27.45,62653.0,26.2565,26.2755,25.9903,26.0949,62653.0
2019-09-24 15:00:00,27.45,27.54,27.3,27.34,89134.0,26.0949,26.1805,25.9523,25.9903,89134.0
2019-09-24 15:30:00,27.34,27.35,27.2,27.31,256113.0,25.9903,25.9998,25.8573,25.9618,256113.0
2019-09-25 09:30:00,27.26,27.63,27.23,27.37,16462.0,25.9143,26.266,25.8858,26.0189,16462.0
2019-09-25 10:00:00,27.35,27.68,27.28,27.65,20168.0,25.9998,26.3136,25.9333,26.285,20168.0
2019-09-25 10:30:00,27.69,27.91,27.54,27.91,41932.0,26.3231,26.5322,26.1805,26.5322,41932.0
2019-09-25 11:00:00,27.93,28.16,27.9,28.05,38200.0,26.5512,26.7699,26.5227,26.6653,38200.0
2019-09-25 11:30:00,28.05,28.16,28.0,28.07,28090.0,26.6653,26.7699,26.6178,26.6843,28090.0
2019-09-25 12:00:00,28.1,28.25,28.05,28.21,21243.0,26.7128,26.8554,26.6653,26.8174,21243.0
2019-09-25 12:30:00,28.22,28.24,27.99,28.01,32682.0,26.8269,26.8459,26.6083,26.6273,32682.0
2019-09-25 13:00:00,28.02,28.07,27.93,28.07,14854.0,26.6368,26.6843,26.5512,26.6843,14854.0
2019-09-25 13:30:00,28.06,28.16,28.06,28.15,12926.0,26.6748,26.7699,26.6748,26.7604,12926.0
2019-09-25 14:00:00,28.14,28.3,28.14,28.28,22386.0,26.7509,26.903,26.7509,26.8839,22386.0
2019-09-25 14:30:00,28.27,28.29,28.22,28.25,20850.0,26.8744,26.8934,26.8269,26.8554,20850.0
2019-09-25 15:00:00,28.25,28.26,27.95,27.98,136717.0,26.8554,26.8649,26.5702,26.5987,136717.0
2019-09-25 15:30:00,27.98,28.0,27.94,27.99,133606.0,26.5987,26.6178,26.5607,26.6083,133606.0
2019-09-26 09:30:00,28.49,28.49,28.15,28.23,66272.0,27.0836,27.0836,26.7604,26.8364,66272.0
2019-09-26 10:00:00,28.27,28.36,28.04,28.13,32659.0,26.8744,26.96,26.6558,26.7413,32659.0
2019-09-26 10:30:00,28.19,28.45,28.1,28.31,31296.0,26.7984,27.0455,26.7128,26.9125,31296.0
2019-09-26 11:00:00,28.33,28.34,28.19,28.28,16327.0,26.9315,26.941,26.7984,26.8839,16327.0
2019-09-26 11:30:00,28.3,28.35,28.17,28.26,37137.0,26.903,26.9505,26.7794,26.8649,37137.0
2019-09-26 12:00:00,28.27,28.38,28.25,28.32,47988.0,26.8744,26.979,26.8554,26.922,47988.0
2019-09-26 12:30:00,28.33,28.39,28.14,28.14,43776.0,26.9315,26.9885,26.7509,26.7509,43776.0
2019-09-26 13:00:00,28.14,28.18,27.96,28.0,20889.0,26.7509,26.7889,26.5797,26.6178,20889.0
2019-09-26 13:30:00,27.98,28.18,27.98,28.18,15626.0,26.5987,26.7889,26.5987,26.7889,15626.0
2019-09-26 14:00:00,28.2,28.2,28.01,28.02,19505.0,26.8079,26.8079,26.6273,26.6368,19505.0
2019-09-26 14:30:00,28.04,28.04,27.86,27.87,19581.0,26.6558,26.6558,26.4847,26.4942,19581.0
2019-09-26 15:00:00,27.87,28.0,27.84,28.0,29091.0,26.4942,26.6178,26.4657,26.6178,29091.0
2019-09-26 15:30:00,27.99,27.99,27.72,27.77,115962.0,26.6083,26.6083,26.3516,26.3991,115962.0
2019-09-27 09:30:00,27.79,28.51,27.79,28.33,65136.0,26.4181,27.1026,26.4181,26.9315,65136.0
2019-09-27 10:00:00,28.36,28.4,27.97,28.14,76236.0,26.96,26.998,26.5892,26.7509,76236.0
2019-09-27 10:30:00,28.14,28.3,28.07,28.3,17883.0,26.7509,26.903,26.6843,26.903,17883.0
2019-09-27 11:00:00,28.31,28.36,28.13,28.21,18886.0,26.9125,26.96,26.7413,26.8174,18886.0
2019-09-27 11:30:00,28.21,28.27,27.91,28.0,34824.0,26.8174,26.8744,26.5322,26.6178,34824.0
2019-09-27 12:00:00,28.01,28.07,27.91,27.95,16723.0,26.6273,26.6843,26.5322,26.5702,16723.0
2019-09-27 12:30:00,27.9,27.93,27.68,27.7,13446.0,26.5227,26.5512,26.3136,26.3326,13446.0
2019-09-27 13:00:00,27.68,27.8,27.66,27.71,20031.0,26.3136,26.4276,26.2945,26.3421,20031.0
2019-09-27 13:30:00,27.71,27.71,27.55,27.66,15936.0,26.3421,26.3421,26.19,26.2945,15936.0
2019-09-27 14:00:00,27.65,27.7,27.56,27.64,19080.0,26.285,26.3326,26.1995,26.2755,19080.0
2019-09-27 14:30:00,27.64,27.64,27.46,27.52,18637.0,26.2755,26.2755,26.1044,26.1615,18637.0
2019-09-27 15:00:00,27.52,27.52,27.4,27.41,38964.0,26.1615,26.1615,26.0474,26.0569,38964.0
2019-09-27 15:30:00,27.4,27.51,27.39,27.49,123325.0,26.0474,26.152,26.0379,26.1329,123325.0
2019-09-30 09:30:00,27.49,27.71,27.49,27.62,27779.0,26.1329,26.3421,26.1329,26.2565,27779.0
2019-09-30 10:00:00,27.58,27.69,27.39,27.6,41991.0,26.2185,26.3231,26.0379,26.2375,41991.0
2019-09-30 10:30:00,27.61,27.94,27.59,27.89,141666.0,26.247,26.5607,26.228,26.5132,141666.0
2019-09-30 11:00:00,27.9,28.05,27.87,28.03,39678.0,26.5227,26.6653,26.4942,26.6463,39678.0
2019-09-30 11:30:00,28.03,28.17,28.0,28.17,25535.0,26.6463,26.7794,26.6178,26.7794,25535.0
2019-09-30 12:00:00,28.18,28.31,28.0,28.31,52280.0,26.7889,26.9125,26.6178,26.9125,52280.0
2019-09-30 12:30:00,28.35,28.37,28.22,28.34,25269.0,26.9505,26.9695,26.8269,26.941,25269.0
2019-09-30 13:00:00,28.35,28.42,28.28,28.33,22743.0,26.9505,27.017,26.8839,26.9315,22743.0
2019-09-30 13:30:00,28.32,28.38,28.27,28.27,28045.0,26.922,26.979,26.8744,26.8744,28045.0
2019-09-30 14:00:00,28.27,28.35,28.23,28.27,38420.0,26.8744,26.9505,26.8364,26.8744,38420.0
2019-09-30 14:30:00,28.27,28.42,28.27,28.34,57487.0,26.8744,27.017,26.8744,26.941,57487.0
2019-09-30 15:00:00,28.35,28.4,28.29,28.36,58609.0,26.9505,26.998,26.8934,26.96,58609.0
2019-09-30 15:30:00,28.35,28.39,28.18,28.24,202951.0,26.9505,26.9885,26.7889,26.8459,202951.0
2019-10-01 09:30:00,28.38,29.25,28.21,29.13,50040.0,26.979,27.8061,26.8174,27.692,50040.0
2019-10-01 10:00:00,29.13,29.14,28.49,28.69,31761.0,27.692,27.7015,27.0836,27.2737,31761.0
2019-10-01 10:30:00,28.68,28.68,28.03,28.03,20360.0,27.2642,27.2642,26.6463,26.6463,20360.0
2019-10-01 11:00:00,28.03,28.2,27.99,28.12,28862.0,26.6463,26.8079,26.6083,26.7318,28862.0
2019-10-01 11:30:00,28.11,28.16,27.88,27.92,23568.0,26.7223,26.7699,26.5037,26.5417,23568.0
2019-10-01 12:00:00,27.92,27.92,27.73,27.83,21536.0,26.5417,26.5417,26.3611,26.4562,21536.0
2019-10-01 12:30:00,27.8,27.9,27.77,27.79,17098.0,26.4276,26.5227,26.3991,26.4181,17098.0
2019-10-01 13:00:00,27.75,27.75,27.61,27.65,16977.0,26.3801,26.3801,26.247,26.285,16977.0
2019-10-01 13:30:00,27.63,27.64,27.4,27.4,20153.0,26.266,26.2755,26.0474,26.0474,20153.0
2019-10-01 14:00:00,27.39,27.39,27.2,27.36,27343.0,26.0379,26.0379,25.8573,26.0094,27343.0
2019-10-01 14:30:00,27.37,27.48,27.33,27.36,91261.0,26.0189,26.1234,25.9808,26.0094,91261.0
2019-10-01 15:00:00,27.35,27.44,27.28,27.36,102607.0,25.9998,26.0854,25.9333,26.0094,102607.0
2019-10-01 15:30:00,27.35,27.36,27.23,27.24,176414.0,25.9998,26.0094,25.8858,25.8953,176414.0
2019-10-02 09:30:00,27.0,27.04,26.29,26.45,65170.0,25.6671,25.7052,24.9922,25.1443,65170.0
2019-10-02 10:00:00,26.45,26.75,26.43,26.57,79453.0,25.1443,25.4295,25.1253,25.2584,79453.0
2019-10-02 10:30:00,26.53,26.56,26.23,26.25,54973.0,25.2203,25.2488,24.9351,24.9542,54973.0
2019-10-02 11:00:00,26.24,26.32,26.05,26.26,72392.0,24.9446,25.0207,24.764,24.9637,72392.0
2019-10-02 11:30:00,26.26,26.32,25.8,25.82,161517.0,24.9637,25.0207,24.5264,24.5454,161517.0
2019-10-02 12:00:00,25.82,25.82,25.21,25.28,185634.0,24.5454,24.5454,23.9655,24.032,185634.0
2019-10-02 12:30:00,25.27,25.31,25.11,25.31,94315.0,24.0225,24.0606,23.8704,24.0606,94315.0
2019-10-02 13:00:00,25.31,25.8,25.28,25.76,107120.0,24.0606,24.5264,24.032,24.4883,107120.0
2019-10-02 13:30:00,25.75,25.85,25.7,25.84,42482.0,24.4788,24.5739,24.4313,24.5644,42482.0
2019-10-02 14:00:00,25.84,25.85,25.59,25.71,48457.0,24.5644,24.5739,24.3267,24.4408,48457.0
2019-10-02 14:30:00,25.72,25.82,25.71,25.78,37748.0,24.4503,24.5454,24.4408,24.5074,37748.0
2019-10-02 15:00:00,25.83,25.99,25.76,25.9,61324.0,24.5549,24.707,24.4883,24.6214,61324.0
2019-10-02 15:30:00,25.9,25.99,25.77,25.9,205971.0,24.6214,24.707,24.4978,24.6214,205971.0
2019-10-03 09:30:00,25.79,26.01,25.32,25.44,96838.0,24.5169,24.726,24.0701,24.1841,96838.0
2019-10-03 10:00:00,25.42,25.42,24.87,25.22,68896.0,24.1651,24.1651,23.6423,23.975,68896.0
2019-10-03 10:30:00,25.23,25.27,25.01,25.21,40855.0,23.9845,24.0225,23.7754,23.9655,40855.0
2019-10-03 11:00:00,25.19,25.5,25.15,25.46,56617.0,23.9465,24.2412,23.9085,24.2032,56617.0
2019-10-03 11:30:00,25.45,25.47,25.17,25.26,53351.0,24.1936,24.2127,23.9275,24.013,53351.0
2019-10-03 12:00:00,25.27,25.51,25.27,25.51,26888.0,24.0225,24.2507,24.0225,24.2507,26888.0
2019-10-03 12:30:00,25.49,25.62,25.46,25.61,23437.0,24.2317,24.3553,24.2032,24.3457,23437.0
2019-10-03 13:00:00,25.62,25.75,25.61,25.74,20354.0,24.3553,24.4788,24.3457,24.4693,20354.0
2019-10-03 13:30:00,25.74,25.86,25.7,25.77,34434.0,24.4693,24.5834,24.4313,24.4978,34434.0
2019-10-03 14:00:00,25.76,25.83,25.7,25.81,18861.0,24.4883,24.5549,24.4313,24.5359,18861.0
2019-10-03 14:30:00,25.8,25.86,25.76,25.79,16635.0,24.5264,24.5834,24.4883,24.5169,16635.0
2019-10-03 15:00:00,25.79,25.81,25.71,25.76,27459.0,24.5169,24.5359,24.4408,24.4883,27459.0
2019-10-03 15:30:00,25.77,25.91,25.64,25.9,181341.0,24.4978,24.6309,24.3743,24.6214,181341.0
2019-10-04 09:30:00,26.03,26.28,25.87,26.03,15691.0,24.745,24.9827,24.5929,24.745,15691.0
2019-10-04 10:00:00,26.01,26.04,25.87,25.91,20243.0,24.726,24.7545,24.5929,24.6309,20243.0
2019-10-04 10:30:00,25.88,25.92,25.74,25.79,28163.0,24.6024,24.6404,24.4693,24.5169,28163.0
2019-10-04 11:00:00,25.76,25.95,25.74,25.8,19935.0,24.4883,24.669,24.4693,24.5264,19935.0
2019-10-04 11:30:00,25.8,25.87,25.68,25.76,24973.0,24.5264,24.5929,24.4123,24.4883,24973.0
2019-10-04 12:00:00,25.74,25.99,25.74,25.98,18128.0,24.4693,24.707,24.4693,24.6975,18128.0
2019-10-04 12:30:00,25.99,26.05,25.88,25.88,24319.0,24.707,24.764,24.6024,24.6024,24319.0
2019-10-04 13:00:00,25.87,26.11,25.84,26.09,21341.0,24.5929,24.8211,24.5644,24.8021,21341.0
2019-10-04 13:30:00,26.08,26.22,26.03,26.11,32763.0,24.7925,24.9256,24.745,24.8211,32763.0
2019-10-04 14:00:00,26.11,26.16,26.02,26.16,15826.0,24.8211,24.8686,24.7355,24.8686,15826.0
2019-10-04 14:30:00,26.18,26.24,26.15,26.2,15316.0,24.8876,24.9446,24.8591,24.9066,15316.0
2019-10-04 15:00:00,26.21,26.26,26.2,26.22,13884.0,24.9161,24.9637,24.9066,24.9256,13884.0
2019-10-04 15:30:00,26.22,26.37,26.17,26.34,101306.0,24.9256,25.0682,24.8781,25.0397,101306.0
2019-10-07 09:30:00,26.3,26.31,25.85,26.18,20843.0,25.0017,25.0112,24.5739,24.8876,20843.0
2019-10-07 10:00:00,26.18,26.44,26.14,26.33,18294.0,24.8876,25.1348,24.8496,25.0302,18294.0
2019-10-07 10:30:00,26.32,26.5,26.3,26.5,10281.0,25.0207,25.1918,25.0017,25.1918,10281.0
2019-10-07 11:00:00,26.49,26.65,26.41,26.41,19586.0,25.1823,25.3344,25.1063,25.1063,19586.0
2019-10-07 11:30:00,26.41,26.53,26.39,26.49,13087.0,25.1063,25.2203,25.0872,25.1823,13087.0
2019-10-07 12:00:00,26.51,26.66,26.48,26.66,22598.0,25.2013,25.3439,25.1728,25.3439,22598.0
2019-10-07 12:30:00,26.65,26.66,26.53,26.63,17713.0,25.3344,25.3439,25.2203,25.3154,17713.0
2019-10-07 13:00:00,26.62,26.66,26.42,26.43,24989.0,25.3059,25.3439,25.1158,25.1253,24989.0
2019-10-07 13:30:00,26.43,26.73,26.42,26.71,29144.0,25.1253,25.4105,25.1158,25.3914,29144.0
2019-10-07 14:00:00,26.72,26.72,26.49,26.49,23569.0,25.4009,25.4009,25.1823,25.1823,23569.0
2019-10-07 14:30:00,26.5,26.51,26.31,26.38,28901.0,25.1918,25.2013,25.0112,25.0777,28901.0
2019-10-07 15:00:00,26.38,26.46,26.37,26.42,19451.0,25.0777,25.1538,25.0682,25.1158,19451.0
2019-10-07 15:30:00,26.42,26.42,26.32,26.36,95640.0,25.1158,25.1158,25.0207,25.0587,95640.0
2019-10-08 09:30:00,25.81,25.96,25.5,25.51,55486.0,24.5359,24.6785,24.2412,24.2507,55486.0
2019-10-08 10:00:00,25.48,25.83,25.33,25.67,54377.0,24.2222,24.5549,24.0796,24.4028,54377.0
2019-10-08 10:30:00,25.66,25.82,25.54,25.75,30053.0,24.3933,24.5454,24.2792,24.4788,30053.0
2019-10-08 11:00:00,25.74,25.83,25.65,25.67,33988.0,24.4693,24.5549,24.3838,24.4028,33988.0
2019-10-08 11:30:00,25.68,25.74,25.59,25.74,44071.0,24.4123,24.4693,24.3267,24.4693,44071.0
2019-10-08 12:00:00,25.74,25.84,25.71,25.84,24475.0,24.4693,24.5644,24.4408,24.5644,24475.0
2019-10-08 12:30:00,25.83,25.93,25.76,25.87,42820.0,24.5549,24.6499,24.4883,24.5929,42820.0
2019-10-08 13:00:00,25.86,25.94,25.79,25.94,14319.0,24.5834,24.6595,24.5169,24.6595,14319.0
2019-10-08 13:30:00,25.94,26.02,25.9,25.94,18650.0,24.6595,24.7355,24.6214,24.6595,18650.0
2019-10-08 14:00:00,25.93,25.93,25.81,25.82,20593.0,24.6499,24.6499,24.5359,24.5454,20593.0
2019-10-08 14:30:00,25.83,26.08,25.81,25.89,34930.0,24.5549,24.7925,24.5359,24.6119,34930.0
2019-10-08 15:00:00,25.91,25.95,25.8,25.87,38625.0,24.6309,24.669,24.5264,24.5929,38625.0
2019-10-08 15:30:00,25.86,25.89,25.64,25.68,150377.0,24.5834,24.6119,24.3743,24.4123,150377.0
2019-10-09 09:30:00,25.91,26.02,25.67,25.84,51615.0,24.6309,24.7355,24.4028,24.5644,51615.0
2019-10-09 10:00:00,25.83,25.95,25.7,25.94,60601.0,24.5549,24.669,24.4313,24.6595,60601.0
2019-10-09 10:30:00,25.94,26.1,25.9,26.09,16825.0,24.6595,24.8116,24.6214,24.8021,16825.0
2019-10-09 11:00:00,26.1,26.25,25.99,26.18,19150.0,24.8116,24.9542,24.707,24.8876,19150.0
2019-10-09 11:30:00,26.19,26.24,26.1,26.12,35863.0,24.8971,24.9446,24.8116,24.8306,35863.0
2019-10-09 12:00:00,26.15,26.2,26.12,26.19,15689.0,24.8591,24.9066,24.8306,24.8971,15689.0
2019-10-09 12:30:00,26.16,26.18,26.05,26.14,14375.0,24.8686,24.8876,24.764,24.8496,14375.0
2019-10-09 13:00:00,26.15,26.23,26.09,26.17,17058.0,24.8591,24.9351,24.8021,24.8781,17058.0
2019-10-09 13:30:00,26.18,26.35,26.18,26.34,13627.0,24.8876,25.0492,24.8876,25.0397,13627.0
2019-10-09 14:00:00,26.35,26.41,26.29,26.41,13596.0,25.0492,25.1063,24.9922,25.1063,13596.0
2019-10-09 14:30:00,26.41,26.45,26.37,26.37,18360.0,25.1063,25.1443,25.0682,25.0682,18360.0
2019-10-09 15:00:00,26.37,26.52,26.37,26.47,30268.0,25.0682,25.2108,25.0682,25.1633,30268.0
2019-10-09 15:30:00,26.49,26.52,26.29,26.41,138717.0,25.1823,25.2108,24.9922,25.1063,138717.0
2019-10-10 09:30:00,26.53,27.07,26.35,26.91,35253.0,25.2203,25.7337,25.0492,25.5816,35253.0
2019-10-10 10:00:00,26.91,26.91,26.62,26.64,34695.0,25.5816,25.5816,25.3059,25.3249,34695.0
2019-10-10 10:30:00,26.64,27.0,26.6,27.0,20464.0,25.3249,25.6671,25.2869,25.6671,20464.0
2019-10-10 11:00:00,27.01,27.05,26.82,26.82,27671.0,25.6766,25.7147,25.496,25.496,27671.0
2019-10-10 11:30:00,26.82,26.91,26.66,26.88,41629.0,25.496,25.5816,25.3439,25.5531,41629.0
2019-10-10 12:00:00,26.87,26.87,26.7,26.73,12610.0,25.5435,25.5435,25.3819,25.4105,12610.0
2019-10-10 12:30:00,26.71,26.81,26.66,26.81,6122.0,25.3914,25.4865,25.3439,25.4865,6122.0
2019-10-10 13:00:00,26.82,26.82,26.7,26.71,8862.0,25.496,25.496,25.3819,25.3914,8862.0
2019-10-10 13:30:00,26.7,26.71,26.64,26.7,18068.0,25.3819,25.3914,25.3249,25.3819,18068.0
2019-10-10 14:00:00,26.71,26.72,26.51,26.64,16475.0,25.3914,25.4009,25.2013,25.3249,16475.0
2019-10-10 14:30:00,26.64,26.66,26.54,26.63,17734.0,25.3249,25.3439,25.2298,25.3154,17734.0
2019-10-10 15:00:00,26.62,26.68,26.59,26.64,31147.0,25.3059,25.3629,25.2774,25.3249,31147.0
2019-10-10 15:30:00,26.64,26.74,26.59,26.71,134384.0,25.3249,25.42,25.2774,25.3914,134384.0
2019-10-11 09:30:00,27.1,27.93,27.1,27.93,34271.0,25.7622,26.5512,25.7622,26.5512,34271.0
2019-10-11 10:00:00,27.93,28.19,27.93,28.19,46928.0,26.5512,26.7984,26.5512,26.7984,46928.0
2019-10-11 10:30:00,28.19,28.43,28.18,28.35,34088.0,26.7984,27.0265,26.7889,26.9505,34088.0
2019-10-11 11:00:00,28.36,28.64,28.35,28.55,20547.0,26.96,27.2262,26.9505,27.1406,20547.0
2019-10-11 11:30:00,28.56,28.56,28.15,28.15,42699.0,27.1501,27.1501,26.7604,26.7604,42699.0
2019-10-11 12:00:00,28.17,28.22,27.91,28.22,47067.0,26.7794,26.8269,26.5322,26.8269,47067.0
2019-10-11 12:30:00,28.21,28.21,27.96,28.2,17010.0,26.8174,26.8174,26.5797,26.8079,17010.0
2019-10-11 13:00:00,28.2,28.26,28.07,28.18,19078.0,26.8079,26.8649,26.6843,26.7889,19078.0
2019-10-11 13:30:00,28.17,28.39,28.17,28.37,17967.0,26.7794,26.9885,26.7794,26.9695,17967.0
2019-10-11 14:00:00,28.36,28.38,28.2,28.34,18940.0,26.96,26.979,26.8079,26.941,18940.0
2019-10-11 14:30:00,28.37,28.45,28.35,28.41,37044.0,26.9695,27.0455,26.9505,27.0075,37044.0
2019-10-11 15:00:00,28.39,28.41,28.26,28.34,40160.0,26.9885,27.0075,26.8649,26.941,40160.0
2019-10-11 15:30:00,28.34,28.44,28.26,28.28,136973.0,26.941,27.036,26.8649,26.8839,136973.0
2019-10-14 09:30:00,28.14,28.19,27.76,27.89,17520.0,26.7509,26.7984,26.3896,26.5132,17520.0
2019-10-14 10:00:00,27.9,27.99,27.71,27.71,14975.0,26.5227,26.6083,26.3421,26.3421,14975.0
2019-10-14 10:30:00,27.75,27.8,27.67,27.78,14926.0,26.3801,26.4276,26.3041,26.4086,14926.0
2019-10-14 11:00:00,27.87,28.16,27.87,28.15,20912.0,26.4942,26.7699,26.4942,26.7604,20912.0
2019-10-14 11:30:00,28.18,28.21,28.12,28.14,30152.0,26.7889,26.8174,26.7318,26.7509,30152.0
2019-10-14 12:00:00,28.14,28.32,28.14,28.17,14856.0,26.7509,26.922,26.7509,26.7794,14856.0
2019-10-14 12:30:00,28.18,28.28,28.17,28.23,15891.0,26.7889,26.8839,26.7794,26.8364,15891.0
2019-10-14 13:00:00,28.23,28.27,28.18,28.18,14795.0,26.8364,26.8744,26.7889,26.7889,14795.0
2019-10-14 13:30:00,28.19,28.23,28.12,28.23,11076.0,26.7984,26.8364,26.7318,26.8364,11076.0
2019-10-14 14:00:00,28.25,28.32,28.21,28.32,16180.0,26.8554,26.922,26.8174,26.922,16180.0
2019-10-14 14:30:00,28.33,28.38,28.3,28.32,13734.0,26.9315,26.979,26.903,26.922,13734.0
2019-10-14 15:00:00,28.32,28.4,28.23,28.39,75093.0,26.922,26.998,26.8364,26.9885,75093.0
2019-10-14 15:30:00,28.38,28.49,28.33,28.46,63425.0,26.979,27.0836,26.9315,27.0551,63425.0
2019-10-15 09:30:00,28.41,28.61,28.05,28.29,22691.0,27.0075,27.1976,26.6653,26.8934,22691.0
2019-10-15 10:00:00,28.3,28.44,28.24,28.39,78378.0,26.903,27.036,26.8459,26.9885,78378.0
2019-10-15 10:30:00,28.39,28.65,28.38,28.52,82895.0,26.9885,27.2357,26.979,27.1121,82895.0
2019-10-15 11:00:00,28.52,28.73,28.48,28.69,19096.0,27.1121,27.3117,27.0741,27.2737,19096.0
2019-10-15 11:30:00,28.73,28.81,28.64,28.76,13619.0,27.3117,27.3878,27.2262,27.3402,13619.0
2019-10-15 12:00:00,28.78,28.97,28.75,28.93,13932.0,27.3593,27.5399,27.3307,27.5019,13932.0
2019-10-15 12:30:00,28.92,29.08,28.92,29.08,10865.0,27.4923,27.6444,27.4923,27.6444,10865.0
2019-10-15 13:00:00,29.11,29.11,29.01,29.04,10507.0,27.673,27.673,27.5779,27.6064,10507.0
2019-10-15 13:30:00,29.05,29.15,29.02,29.12,9854.0,27.6159,27.711,27.5874,27.6825,9854.0
2019-10-15 14:00:00,29.12,29.18,29.06,29.12,13574.0,27.6825,27.7395,27.6254,27.6825,13574.0
2019-10-15 14:30:00,29.1,29.17,28.93,29.05,52407.0,27.6635,27.73,27.5019,27.6159,52407.0
2019-10-15 15:00:00,29.04,29.23,28.97,29.22,73157.0,27.6064,27.787,27.5399,27.7775,73157.0
2019-10-15 15:30:00,29.21,29.31,29.16,29.23,134886.0,27.768,27.8631,27.7205,27.787,134886.0
2019-10-16 09:30:00,29.15,29.57,29.15,29.34,21450.0,27.711,28.1103,27.711,27.8916,21450.0
2019-10-16 10:00:00,29.33,29.89,29.3,29.88,25530.0,27.8821,28.4145,27.8536,28.405,25530.0
2019-10-16 10:30:00,29.9,29.92,29.34,29.4,60584.0,28.424,28.443,27.8916,27.9486,60584.0
2019-10-16 11:00:00,29.41,29.5,29.06,29.06,53549.0,27.9582,28.0437,27.6254,27.6254,53549.0
2019-10-16 11:30:00,29.05,29.13,28.96,29.12,64799.0,27.6159,27.692,27.5304,27.6825,64799.0
2019-10-16 12:00:00,29.16,29.2,29.04,29.05,13218.0,27.7205,27.7585,27.6064,27.6159,13218.0
2019-10-16 12:30:00,29.04,29.04,28.82,28.84,27536.0,27.6064,27.6064,27.3973,27.4163,27536.0
2019-10-16 13:00:00,28.83,28.85,28.7,28.71,27951.0,27.4068,27.4258,27.2832,27.2927,27951.0
2019-10-16 13:30:00,28.71,28.77,28.6,28.61,21456.0,27.2927,27.3498,27.1881,27.1976,21456.0
2019-10-16 14:00:00,28.62,28.82,28.62,28.76,10402.0,27.2072,27.3973,27.2072,27.3402,10402.0
2019-10-16 14:30:00,28.76,28.83,28.73,28.8,15935.0,27.3402,27.4068,27.3117,27.3783,15935.0
2019-10-16 15:00:00,28.79,28.82,28.66,28.76,35104.0,27.3688,27.3973,27.2452,27.3402,35104.0
2019-10-16 15:30:00,28.75,28.77,28.57,28.68,106476.0,27.3307,27.3498,27.1596,27.2642,106476.0
2019-10-17 09:30:00,28.81,29.37,28.71,29.14,28312.0,27.3878,27.9201,27.2927,27.7015,28312.0
2019-10-17 10:00:00,29.14,29.5,29.04,29.41,37621.0,27.7015,28.0437,27.6064,27.9582,37621.0
2019-10-17 10:30:00,29.45,29.51,29.27,29.43,17556.0,27.9962,28.0532,27.8251,27.9772,17556.0
2019-10-17 11:00:00,29.41,29.47,29.28,29.41,16175.0,27.9582,28.0152,27.8346,27.9582,16175.0
2019-10-17 11:30:00,29.4,29.42,29.27,29.29,9853.0,27.9486,27.9677,27.8251,27.8441,9853.0
2019-10-17 12:00:00,29.29,29.38,29.25,29.37,8545.0,27.8441,27.9296,27.8061,27.9201,8545.0
2019-10-17 12:30:00,29.36,29.39,29.3,29.36,10910.0,27.9106,27.9391,27.8536,27.9106,10910.0
2019-10-17 13:00:00,29.36,29.43,29.35,29.39,8814.0,27.9106,27.9772,27.9011,27.9391,8814.0
2019-10-17 13:30:00,29.4,29.56,29.39,29.55,8412.0,27.9486,28.1008,27.9391,28.0912,8412.0
2019-10-17 14:00:00,29.54,29.57,29.49,29.55,10489.0,28.0817,28.1103,28.0342,28.0912,10489.0
2019-10-17 14:30:00,29.55,29.57,29.48,29.57,16198.0,28.0912,28.1103,28.0247,28.1103,16198.0
2019-10-17 15:00:00,29.56,29.56,29.46,29.47,16006.0,28.1008,28.1008,28.0057,28.0152,16006.0
2019-10-17 15:30:00,29.48,29.53,29.38,29.49,93794.0,28.0247,28.0722,27.9296,28.0342,93794.0
2019-10-18 09:30:00,29.36,29.78,29.35,29.78,25596.0,27.9106,28.3099,27.9011,28.3099,25596.0
2019-10-18 10:00:00,29.74,29.89,29.68,29.74,23025.0,28.2719,28.4145,28.2148,28.2719,23025.0
2019-10-18 10:30:00,29.71,29.84,29.65,29.72,23091.0,28.2433,28.3669,28.1863,28.2529,23091.0
2019-10-18 11:00:00,29.76,29.77,28.97,29.07,171098.0,28.2909,28.3004,27.5399,27.6349,171098.0
2019-10-18 11:30:00,29.06,29.12,28.92,28.93,32174.0,27.6254,27.6825,27.4923,27.5019,32174.0
2019-10-18 12:00:00,28.91,28.96,28.65,28.67,38677.0,27.4828,27.5304,27.2357,27.2547,38677.0
2019-10-18 12:30:00,28.67,28.93,28.67,28.9,33215.0,27.2547,27.5019,27.2547,27.4733,33215.0
2019-10-18 13:00:00,28.91,28.92,28.77,28.79,26832.0,27.4828,27.4923,27.3498,27.3688,26832.0
2019-10-18 13:30:00,28.78,28.89,28.77,28.84,25076.0,27.3593,27.4638,27.3498,27.4163,25076.0
2019-10-18 14:00:00,28.84,28.86,28.76,28.86,18937.0,27.4163,27.4353,27.3402,27.4353,18937.0
2019-10-18 14:30:00,28.87,28.87,28.74,28.75,18784.0,27.4448,27.4448,27.3212,27.3307,18784.0
2019-10-18 15:00:00,28.75,28.84,28.72,28.83,45879.0,27.3307,27.4163,27.3022,27.4068,45879.0
2019-10-18 15:30:00,28.82,28.83,28.71,28.71,132255.0,27.3973,27.4068,27.2927,27.2927,132255.0
2019-10-21 09:30:00,29.09,29.5,28.97,29.13,43901.0,27.654,28.0437,27.5399,27.692,43901.0
2019-10-21 10:00:00,29.1,29.25,28.9,29.19,27668.0,27.6635,27.8061,27.4733,27.749,27668.0
2019-10-21 10:30:00,29.16,29.37,29.12,29.36,19468.0,27.7205,27.9201,27.6825,27.9106,19468.0
2019-10-21 11:00:00,29.34,29.37,29.2,29.26,56621.0,27.8916,27.9201,27.7585,27.8156,56621.0
2019-10-21 11:30:00,29.26,29.38,29.2,29.36,22963.0,27.8156,27.9296,27.7585,27.9106,22963.0
2019-10-21 12:00:00,29.35,29.61,29.26,29.44,78827.0,27.9011,28.1483,27.8156,27.9867,78827.0
2019-10-21 12:30:00,29.42,29.49,29.38,29.41,70660.0,27.9677,28.0342,27.9296,27.9582,70660.0
2019-10-21 13:00:00,29.41,29.41,28.99,29.01,47373.0,27.9582,27.9582,27.5589,27.5779,47373.0
2019-10-21 13:30:00,29.0,29.25,28.97,29.25,87937.0,27.5684,27.8061,27.5399,27.8061,87937.0
2019-10-21 14:00:00,29.24,29.29,29.2,29.21,15041.0,27.7965,27.8441,27.7585,27.768,15041.0
2019-10-21 14:30:00,29.22,29.34,29.17,29.33,19338.0,27.7775,27.8916,27.73,27.8821,19338.0
2019-10-21 15:00:00,29.34,29.42,29.32,29.42,17660.0,27.8916,27.9677,27.8726,27.9677,17660.0
2019-10-21 15:30:00,29.41,29.44,29.33,29.33,104784.0,27.9582,27.9867,27.8821,27.8821,104784.0
2019-10-22 09:30:00,28.93,29.12,28.31,28.64,54913.0,27.5019,27.6825,26.9125,27.2262,54913.0
2019-10-22 10:00:00,28.63,29.01,28.62,29.01,31053.0,27.2167,27.5779,27.2072,27.5779,31053.0
2019-10-22 10:30:00,29.01,29.45,28.99,29.45,33487.0,27.5779,27.9962,27.5589,27.9962,33487.0
2019-10-22 11:00:00,29.41,29.6,29.28,29.6,23445.0,27.9582,28.1388,27.8346,28.1388,23445.0
2019-10-22 11:30:00,29.56,29.7,29.48,29.61,15533.0,28.1008,28.2338,28.0247,28.1483,15533.0
2019-10-22 12:00:00,29.61,29.82,29.6,29.82,18606.0,28.1483,28.3479,28.1388,28.3479,18606.0
2019-10-22 12:30:00,29.8,29.93,29.77,29.92,33787.0,28.3289,28.4525,28.3004,28.443,33787.0
2019-10-22 13:00:00,29.92,30.03,29.64,29.64,54284.0,28.443,28.5475,28.1768,28.1768,54284.0
2019-10-22 13:30:00,29.63,29.92,29.63,29.92,14222.0,28.1673,28.443,28.1673,28.443,14222.0
2019-10-22 14:00:00,29.91,29.96,29.82,29.87,43534.0,28.4335,28.481,28.3479,28.3954,43534.0
2019-10-22 14:30:00,29.87,29.89,29.68,29.75,33387.0,28.3954,28.4145,28.2148,28.2814,33387.0
2019-10-22 15:00:00,29.76,29.9,29.72,29.89,20677.0,28.2909,28.424,28.2529,28.4145,20677.0
2019-10-22 15:30:00,29.87,29.94,29.85,29.91,70589.0,28.3954,28.462,28.3764,28.4335,70589.0
2019-10-23 09:30:00,29.85,30.09,29.57,29.75,20959.0,28.3764,28.6046,28.1103,28.2814,20959.0
2019-10-23 10:00:00,29.73,30.01,29.71,29.93,20387.0,28.2624,28.5285,28.2433,28.4525,20387.0
2019-10-23 10:30:00,29.99,30.11,29.76,30.09,31880.0,28.5095,28.6236,28.2909,28.6046,31880.0
2019-10-23 11:00:00,30.09,30.24,30.01,30.1,52022.0,28.6046,28.7472,28.5285,28.6141,52022.0
2019-10-23 11:30:00,30.11,30.44,30.08,30.39,24669.0,28.6236,28.9373,28.5951,28.8898,24669.0
2019-10-23 12:00:00,30.38,30.46,30.25,30.45,21782.0,28.8803,28.9563,28.7567,28.9468,21782.0
2019-10-23 12:30:00,30.45,30.56,30.42,30.49,19878.0,28.9468,29.0514,28.9183,28.9848,19878.0
2019-10-23 13:00:00,30.48,30.87,30.48,30.84,114586.0,28.9753,29.3461,28.9753,29.3176,114586.0
2019-10-23 13:30:00,30.84,30.97,30.81,30.84,66664.0,29.3176,29.4411,29.289,29.3176,66664.0
2019-10-23 14:00:00,30.84,30.97,30.74,30.77,33483.0,29.3176,29.4411,29.2225,29.251,33483.0
2019-10-23 14:30:00,30.76,30.91,30.75,30.86,20854.0,29.2415,29.3841,29.232,29.3366,20854.0
2019-10-23 15:00:00,30.86,30.95,30.82,30.88,38056.0,29.3366,29.4221,29.2986,29.3556,38056.0
2019-10-23 15:30:00,30.87,31.13,30.87,31.13,145555.0,29.3461,29.5932,29.3461,29.5932,145555.0
2019-10-24 09:30:00,30.38,31.05,30.27,30.39,109434.0,28.8803,29.5172,28.7757,28.8898,109434.0
2019-10-24 10:00:00,30.4,30.4,29.76,29.76,112222.0,28.8993,28.8993,28.2909,28.2909,112222.0
2019-10-24 10:30:00,29.82,29.88,29.51,29.52,115205.0,28.3479,28.405,28.0532,28.0627,115205.0
2019-10-24 11:00:00,29.52,29.76,29.44,29.74,88373.0,28.0627,28.2909,27.9867,28.2719,88373.0
2019-10-24 11:30:00,29.74,29.74,29.5,29.53,50218.0,28.2719,28.2719,28.0437,28.0722,50218.0
2019-10-24 12:00:00,29.54,29.61,29.27,29.41,25474.0,28.0817,28.1483,27.8251,27.9582,25474.0
2019-10-24 12:30:00,29.39,29.77,29.39,29.75,18756.0,27.9391,28.3004,27.9391,28.2814,18756.0
2019-10-24 13:00:00,29.78,29.93,29.71,29.83,23186.0,28.3099,28.4525,28.2433,28.3574,23186.0
2019-10-24 13:30:00,29.87,29.89,29.73,29.83,21973.0,28.3954,28.4145,28.2624,28.3574,21973.0
2019-10-24 14:00:00,29.84,30.01,29.78,29.93,21954.0,28.3669,28.5285,28.3099,28.4525,21954.0
2019-10-24 14:30:00,29.93,30.0,29.9,29.98,11441.0,28.4525,28.519,28.424,28.5,11441.0
2019-10-24 15:00:00,29.99,30.04,29.93,30.0,27704.0,28.5095,28.5571,28.4525,28.519,27704.0
2019-10-24 15:30:00,30.01,30.02,29.94,29.95,67186.0,28.5285,28.538,28.462,28.4715,67186.0
2019-10-25 09:30:00,28.43,29.89,28.43,29.38,85945.0,27.0265,28.4145,27.0265,27.9296,85945.0
2019-10-25 10:00:00,29.43,29.58,29.09,29.24,72696.0,27.9772,28.1198,27.654,27.7965,72696.0
2019-10-25 10:30:00,29.27,29.39,29.19,29.33,43437.0,27.8251,27.9391,27.749,27.8821,43437.0
2019-10-25 11:00:00,29.32,30.1,29.31,30.1,29989.0,27.8726,28.6141,27.8631,28.6141,29989.0
2019-10-25 11:30:00,30.08,30.24,29.99,30.2,41385.0,28.5951,28.7472,28.5095,28.7092,41385.0
2019-10-25 12:00:00,30.2,30.27,30.1,30.23,32694.0,28.7092,28.7757,28.6141,28.7377,32694.0
2019-10-25 12:30:00,30.21,30.29,30.19,30.27,11836.0,28.7187,28.7947,28.6997,28.7757,11836.0
2019-10-25 13:00:00,30.28,30.32,30.16,30.24,15579.0,28.7852,28.8232,28.6711,28.7472,15579.0
2019-10-25 13:30:00,30.24,30.3,30.22,30.27,13306.0,28.7472,28.8042,28.7282,28.7757,13306.0
2019-10-25 14:00:00,30.27,30.28,29.96,29.96,42747.0,28.7757,28.7852,28.481,28.481,42747.0
2019-10-25 14:30:00,29.98,30.04,29.9,30.01,22714.0,28.5,28.5571,28.424,28.5285,22714.0
2019-10-25 15:00:00,30.01,30.09,30.0,30.01,16524.0,28.5285,28.6046,28.519,28.5285,16524.0
2019-10-25 15:30:00,30.0,30.02,29.84,29.9,110282.0,28.519,28.538,28.3669,28.424,110282.0
2019-10-28 09:30:00,30.09,30.77,30.07,30.67,53376.0,28.6046,29.251,28.5856,29.156,53376.0
2019-10-28 10:00:00,30.72,31.05,30.72,30.96,51360.0,29.2035,29.5172,29.2035,29.4316,51360.0
2019-10-28 10:30:00,30.96,31.0,30.66,30.67,34216.0,29.4316,29.4697,29.1464,29.156,34216.0
2019-10-28 11:00:00,30.67,30.72,30.57,30.7,20625.0,29.156,29.2035,29.0609,29.1845,20625.0
2019-10-28 11:30:00,30.71,30.75,30.56,30.63,28269.0,29.194,29.232,29.0514,29.1179,28269.0
2019-10-28 12:00:00,30.66,30.74,30.54,30.63,18790.0,29.1464,29.2225,29.0324,29.1179,18790.0
2019-10-28 12:30:00,30.64,30.72,30.54,30.68,24684.0,29.1274,29.2035,29.0324,29.1655,24684.0
2019-10-28 13:00:00,30.69,30.78,30.67,30.7,15859.0,29.175,29.2605,29.156,29.1845,15859.0
2019-10-28 13:30:00,30.71,30.81,30.68,30.73,22129.0,29.194,29.289,29.1655,29.213,22129.0
2019-10-28 14:00:00,30.75,30.81,30.62,30.8,33772.0,29.232,29.289,29.1084,29.2795,33772.0
2019-10-28 14:30:00,30.8,30.85,30.75,30.76,14553.0,29.2795,29.3271,29.232,29.2415,14553.0
2019-10-28 15:00:00,30.76,30.8,30.67,30.68,26945.0,29.2415,29.2795,29.156,29.1655,26945.0
2019-10-28 15:30:00,30.68,30.74,30.61,30.68,112410.0,29.1655,29.2225,29.0989,29.1655,112410.0
2019-10-29 09:30:00,30.63,30.77,30.44,30.53,21730.0,29.1179,29.251,28.9373,29.0229,21730.0
2019-10-29 10:00:00,30.49,30.56,30.31,30.31,36021.0,28.9848,29.0514,28.8137,28.8137,36021.0
2019-10-29 10:30:00,30.3,30.55,30.3,30.52,73130.0,28.8042,29.0419,28.8042,29.0134,73130.0
2019-10-29 11:00:00,30.52,30.52,30.32,30.39,35092.0,29.0134,29.0134,28.8232,28.8898,35092.0
2019-10-29 11:30:00,30.4,30.5,30.34,30.41,65551.0,28.8993,28.9943,28.8422,28.9088,65551.0
2019-10-29 12:00:00,30.37,30.51,30.32,30.49,147293.0,28.8708,29.0039,28.8232,28.9848,147293.0
2019-10-29 12:30:00,30.48,30.48,30.41,30.42,24865.0,28.9753,28.9753,28.9088,28.9183,24865.0
2019-10-29 13:00:00,30.42,30.46,30.38,30.46,30524.0,28.9183,28.9563,28.8803,28.9563,30524.0
2019-10-29 13:30:00,30.46,30.52,30.39,30.41,23320.0,28.9563,29.0134,28.8898,28.9088,23320.0
2019-10-29 14:00:00,30.41,30.44,30.34,30.41,20374.0,28.9088,28.9373,28.8422,28.9088,20374.0
2019-10-29 14:30:00,30.41,30.47,30.39,30.43,24644.0,28.9088,28.9658,28.8898,28.9278,24644.0
2019-10-29 15:00:00,30.44,30.51,30.43,30.44,49873.0,28.9373,29.0039,28.9278,28.9373,49873.0
2019-10-29 15:30:00,30.45,30.45,30.29,30.4,170254.0,28.9468,28.9468,28.7947,28.8993,170254.0
2019-10-30 09:30:00,30.52,30.52,29.9,29.93,18136.0,29.0134,29.0134,28.424,28.4525,18136.0
2019-10-30 10:00:00,29.93,30.17,29.65,30.06,42172.0,28.4525,28.6806,28.1863,28.5761,42172.0
2019-10-30 10:30:00,30.02,30.04,29.7,29.87,22515.0,28.538,28.5571,28.2338,28.3954,22515.0
2019-10-30 11:00:00,29.89,30.01,29.62,29.71,41461.0,28.4145,28.5285,28.1578,28.2433,41461.0
2019-10-30 11:30:00,29.73,29.88,29.67,29.79,22113.0,28.2624,28.405,28.2053,28.3194,22113.0
2019-10-30 12:00:00,29.79,29.89,29.65,29.79,18692.0,28.3194,28.4145,28.1863,28.3194,18692.0
2019-10-30 12:30:00,29.8,29.84,29.58,29.78,27421.0,28.3289,28.3669,28.1198,28.3099,27421.0
2019-10-30 13:00:00,29.8,29.95,29.79,29.88,21441.0,28.3289,28.4715,28.3194,28.405,21441.0
2019-10-30 13:30:00,29.87,29.94,29.81,29.89,19893.0,28.3954,28.462,28.3384,28.4145,19893.0
2019-10-30 14:00:00,29.86,30.09,29.84,30.06,14140.0,28.3859,28.6046,28.3669,28.5761,14140.0
2019-10-30 14:30:00,30.05,30.14,29.96,30.14,19379.0,28.5666,28.6521,28.481,28.6521,19379.0
2019-10-30 15:00:00,30.15,30.15,29.95,29.98,22796.0,28.6616,28.6616,28.4715,28.5,22796.0
2019-10-30 15:30:00,29.99,30.19,29.98,30.15,110299.0,28.5095,28.6997,28.5,28.6616,110299.0
2019-10-31 09:30:00,29.95,30.19,29.53,29.59,29932.0,28.4715,28.6997,28.0722,28.1293,29932.0
2019-10-31 10:00:00,29.57,29.59,29.12,29.26,37046.0,28.1103,28.1293,27.6825,27.8156,37046.0
2019-10-31 10:30:00,29.27,29.62,29.13,29.56,75553.0,27.8251,28.1578,27.692,28.1008,75553.0
2019-10-31 11:00:00,29.55,29.95,29.41,29.95,91675.0,28.0912,28.4715,27.9582,28.4715,91675.0
2019-10-31 11:30:00,29.94,30.17,29.89,30.15,67139.0,28.462,28.6806,28.4145,28.6616,67139.0
2019-10-31 12:00:00,30.14,30.15,29.75,29.86,76892.0,28.6521,28.6616,28.2814,28.3859,76892.0
2019-10-31 12:30:00,29.84,29.99,29.78,29.92,46221.0,28.3669,28.5095,28.3099,28.443,46221.0
2019-10-31 13:00:00,29.92,29.99,29.85,29.96,34282.0,28.443,28.5095,28.3764,28.481,34282.0
2019-10-31 13:30:00,29.94,29.97,29.79,29.83,41844.0,28.462,28.4905,28.3194,28.3574,41844.0
2019-10-31 14:00:00,29.84,29.92,29.74,29.85,65447.0,28.3669,28.443,28.2719,28.3764,65447.0
2019-10-31 14:30:00,29.86,29.91,29.73,29.75,55669.0,28.3859,28.4335,28.2624,28.2814,55669.0
2019-10-31 15:00:00,29.74,29.76,29.52,29.7,77491.0,28.2719,28.2909,28.0627,28.2338,77491.0
2019-10-31 15:30:00,29.7,29.76,29.56,29.75,373527.0,28.2338,28.2909,28.1008,28.2814,373527.0
2019-11-01 09:30:00,27.24,28.16,26.51,28.0,735276.0,25.8953,26.7699,25.2013,26.6178,735276.0
2019-11-01 10:00:00,27.98,28.5,27.88,28.2,324193.0,26.5987,27.0931,26.5037,26.8079,324193.0
2019-11-01 10:30:00,28.2,28.9,28.19,28.79,209890.0,26.8079,27.4733,26.7984,27.3688,209890.0
2019-11-01 11:00:00,28.8,28.89,28.32,28.4,245595.0,27.3783,27.4638,26.922,26.998,245595.0
2019-11-01 11:30:00,28.4,28.4,27.98,28.16,259253.0,26.998,26.998,26.5987,26.7699,259253.0
2019-11-01 12:00:00,28.14,28.48,28.04,28.44,109933.0,26.7509,27.0741,26.6558,27.036,109933.0
2019-11-01 12:30:00,28.44,28.57,28.35,28.41,74486.0,27.036,27.1596,26.9505,27.0075,74486.0
2019-11-01 13:00:00,28.42,28.55,28.22,28.3,280590.0,27.017,27.1406,26.8269,26.903,280590.0
2019-11-01 13:30:00,28.3,28.41,28.29,28.39,65050.0,26.903,27.0075,26.8934,26.9885,65050.0
2019-11-01 14:00:00,28.4,28.66,28.37,28.48,205209.0,26.998,27.2452,26.9695,27.0741,205209.0
2019-11-01 14:30:00,28.46,28.46,28.02,28.1,82764.0,27.0551,27.0551,26.6368,26.7128,82764.0
2019-11-01 15:00:00,28.1,28.12,27.43,27.44,203788.0,26.7128,26.7318,26.0759,26.0854,203788.0
2019-11-01 15:30:00,27.44,27.85,26.99,27.75,793745.0,26.0854,26.4752,25.6576,26.3801,793745.0
2019-11-04 09:30:00,28.08,29.1,28.07,28.56,173599.0,26.6938,27.6635,26.6843,27.1501,173599.0
2019-11-04 10:00:00,28.61,28.64,28.31,28.5,61384.0,27.1976,27.2262,26.9125,27.0931,61384.0
2019-11-04 10:30:00,28.5,28.58,28.4,28.44,52506.0,27.0931,27.1691,26.998,27.036,52506.0
2019-11-04 11:00:00,28.45,28.45,28.08,28.16,99887.0,27.0455,27.0455,26.6938,26.7699,99887.0
2019-11-04 11:30:00,28.16,28.2,27.93,27.98,71655.0,26.7699,26.8079,26.5512,26.5987,71655.0
2019-11-04 12:00:00,27.99,28.32,27.94,28.32,72719.0,26.6083,26.922,26.5607,26.922,72719.0
2019-11-04 12:30:00,28.31,28.4,28.18,28.39,42923.0,26.9125,26.998,26.7889,26.9885,42923.0
2019-11-04 13:00:00,28.39,28.55,28.38,28.51,38690.0,26.9885,27.1406,26.979,27.1026,38690.0
2019-11-04 13:30:00,28.5,28.54,28.3,28.3,74530.0,27.0931,27.1311,26.903,26.903,74530.0
2019-11-04 14:00:00,28.3,28.31,28.1,28.14,96783.0,26.903,26.9125,26.7128,26.7509,96783.0
2019-11-04 14:30:00,28.14,28.14,27.93,27.96,95404.0,26.7509,26.7509,26.5512,26.5797,95404.0
2019-11-04 15:00:00,27.96,28.01,27.9,28.0,121765.0,26.5797,26.6273,26.5227,26.6178,121765.0
2019-11-04 15:30:00,28.01,28.64,27.97,28.55,398247.0,26.6273,27.2262,26.5892,27.1406,398247.0
2019-11-05 09:30:00,28.62,29.72,28.55,29.34,209072.0,27.2072,28.2529,27.1406,27.8916,209072.0
2019-11-05 10:00:00,29.4,29.82,29.26,29.26,100497.0,27.9486,28.3479,27.8156,27.8156,100497.0
2019-11-05 10:30:00,29.29,29.46,29.02,29.12,137083.0,27.8441,28.0057,27.5874,27.6825,137083.0
2019-11-05 11:00:00,29.14,29.17,28.77,28.82,46535.0,27.7015,27.73,27.3498,27.3973,46535.0
2019-11-05 11:30:00,28.81,29.16,28.78,29.13,30537.0,27.3878,27.7205,27.3593,27.692,30537.0
2019-11-05 12:00:00,29.11,29.28,28.91,29.1,47288.0,27.673,27.8346,27.4828,27.6635,47288.0
2019-11-05 12:30:00,29.1,29.43,29.1,29.41,22107.0,27.6635,27.9772,27.6635,27.9582,22107.0
2019-11-05 13:00:00,29.41,29.5,29.17,29.32,78519.0,27.9582,28.0437,27.73,27.8726,78519.0
2019-11-05 13:30:00,29.32,29.4,29.06,29.09,54246.0,27.8726,27.9486,27.6254,27.654,54246.0
2019-11-05 14:00:00,29.09,29.32,29.01,29.29,35290.0,27.654,27.8726,27.5779,27.8441,35290.0
2019-11-05 14:30:00,29.31,29.61,29.27,29.61,44557.0,27.8631,28.1483,27.8251,28.1483,44557.0
2019-11-05 15:00:00,29.61,29.66,29.47,29.66,51180.0,28.1483,28.1958,28.0152,28.1958,51180.0
2019-11-05 15:30:00,29.66,29.85,29.6,29.82,269221.0,28.1958,28.3764,28.1388,28.3479,269221.0
2019-11-06 09:30:00,29.66,29.8,29.35,29.65,47966.0,28.1958,28.3289,27.9011,28.1863,47966.0
2019-11-06 10:00:00,29.71,29.75,29.22,29.27,37143.0,28.2433,28.2814,27.7775,27.8251,37143.0
2019-11-06 10:30:00,29.28,29.47,29.26,29.4,25283.0,27.8346,28.0152,27.8156,27.9486,25283.0
2019-11-06 11:00:00,29.41,29.69,29.41,29.67,56179.0,27.9582,28.2243,27.9582,28.2053,56179.0
2019-11-06 11:30:00,29.66,29.84,29.63,29.72,46912.0,28.1958,28.3669,28.1673,28.2529,46912.0
2019-11-06 12:00:00,29.71,29.76,29.6,29.65,44867.0,28.2433,28.2909,28.1388,28.1863,44867.0
2019-11-06 12:30:00,29.66,29.68,29.45,29.46,32703.0,28.1958,28.2148,27.9962,28.0057,32703.0
2019-11-06 13:00:00,29.47,29.47,29.26,29.3,31436.0,28.0152,28.0152,27.8156,27.8536,31436.0
2019-11-06 13:30:00,29.3,29.4,29.27,29.34,24251.0,27.8536,27.9486,27.8251,27.8916,24251.0
2019-11-06 14:00:00,29.33,29.33,29.04,29.1,43144.0,27.8821,27.8821,27.6064,27.6635,43144.0
2019-11-06 14:30:00,29.11,29.15,29.08,29.09,24526.0,27.673,27.711,27.6444,27.654,24526.0
2019-11-06 15:00:00,29.09,29.19,29.02,29.19,43945.0,27.654,27.749,27.5874,27.749,43945.0
2019-11-06 15:30:00,29.19,29.28,29.18,29.25,113711.0,27.749,27.8346,27.7395,27.8061,113711.0
2019-11-07 09:30:00,29.63,29.87,29.43,29.53,69716.0,28.1673,28.3954,27.9772,28.0722,69716.0
2019-11-07 10:00:00,29.53,29.76,29.46,29.56,43651.0,28.0722,28.2909,28.0057,28.1008,43651.0
2019-11-07 10:30:00,29.56,29.72,29.48,29.72,42418.0,28.1008,28.2529,28.0247,28.2529,42418.0
2019-11-07 11:00:00,29.72,29.72,29.46,29.46,37020.0,28.2529,28.2529,28.0057,28.0057,37020.0
2019-11-07 11:30:00,29.48,29.53,29.31,29.5,26564.0,28.0247,28.0722,27.8631,28.0437,26564.0
2019-11-07 12:00:00,29.48,29.65,29.46,29.64,30425.0,28.0247,28.1863,28.0057,28.1768,30425.0
2019-11-07 12:30:00,29.66,29.66,29.54,29.57,36594.0,28.1958,28.1958,28.0817,28.1103,36594.0
2019-11-07 13:00:00,29.59,29.76,29.58,29.66,46057.0,28.1293,28.2909,28.1198,28.1958,46057.0
2019-11-07 13:30:00,29.65,29.66,29.55,29.57,35796.0,28.1863,28.1958,28.0912,28.1103,35796.0
2019-11-07 14:00:00,29.58,29.64,29.56,29.57,28797.0,28.1198,28.1768,28.1008,28.1103,28797.0
2019-11-07 14:30:00,29.58,29.58,29.44,29.45,28761.0,28.1198,28.1198,27.9867,27.9962,28761.0
2019-11-07 15:00:00,29.46,29.51,29.36,29.38,28128.0,28.0057,28.0532,27.9106,27.9296,28128.0
2019-11-07 15:30:00,29.38,29.59,29.34,29.58,146308.0,27.9296,28.1293,27.8916,28.1198,146308.0
2019-11-08 09:30:00,29.58,29.97,29.33,29.67,54262.0,28.1198,28.4905,27.8821,28.2053,54262.0
2019-11-08 10:00:00,29.65,30.06,29.62,29.89,71253.0,28.1863,28.5761,28.1578,28.4145,71253.0
2019-11-08 10:30:00,29.89,30.06,29.77,30.0,51123.0,28.4145,28.5761,28.3004,28.519,51123.0
2019-11-08 11:00:00,30.0,30.06,29.67,29.91,70758.0,28.519,28.5761,28.2053,28.4335,70758.0
2019-11-08 11:30:00,29.93,30.6,29.93,30.6,57691.0,28.4525,29.0894,28.4525,29.0894,57691.0
2019-11-08 12:00:00,30.6,30.68,30.54,30.67,38013.0,29.0894,29.1655,29.0324,29.156,38013.0
2019-11-08 12:30:00,30.66,30.69,30.54,30.65,27450.0,29.1464,29.175,29.0324,29.1369,27450.0
2019-11-08 13:00:00,30.66,30.66,30.52,30.62,16051.0,29.1464,29.1464,29.0134,29.1084,16051.0
2019-11-08 13:30:00,30.62,30.69,30.6,30.63,30212.0,29.1084,29.175,29.0894,29.1179,30212.0
2019-11-08 14:00:00,30.62,30.64,30.53,30.59,19599.0,29.1084,29.1274,29.0229,29.0799,19599.0
2019-11-08 14:30:00,30.58,30.82,30.56,30.78,38174.0,29.0704,29.2986,29.0514,29.2605,38174.0
2019-11-08 15:00:00,30.76,30.77,30.66,30.74,30974.0,29.2415,29.251,29.1464,29.2225,30974.0
2019-11-08 15:30:00,30.74,30.76,30.67,30.75,130311.0,29.2225,29.2415,29.156,29.232,130311.0
2019-11-11 09:30:00,30.55,30.88,30.35,30.5,34667.0,29.0419,29.3556,28.8518,28.9943,34667.0
2019-11-11 10:00:00,30.56,30.67,30.4,30.64,28491.0,29.0514,29.156,28.8993,29.1274,28491.0
2019-11-11 10:30:00,30.61,30.79,30.58,30.65,26153.0,29.0989,29.27,29.0704,29.1369,26153.0
2019-11-11 11:00:00,30.68,30.7,30.53,30.59,24200.0,29.1655,29.1845,29.0229,29.0799,24200.0
2019-11-11 11:30:00,30.58,30.81,30.52,30.81,27490.0,29.0704,29.289,29.0134,29.289,27490.0
2019-11-11 12:00:00,30.81,30.85,30.72,30.82,24107.0,29.289,29.3271,29.2035,29.2986,24107.0
2019-11-11 12:30:00,30.82,30.91,30.82,30.9,24544.0,29.2986,29.3841,29.2986,29.3746,24544.0
2019-11-11 13:00:00,30.9,30.99,30.85,30.89,31296.0,29.3746,29.4602,29.3271,29.3651,31296.0
2019-11-11 13:30:00,30.9,31.05,30.89,31.03,25492.0,29.3746,29.5172,29.3651,29.4982,25492.0
2019-11-11 14:00:00,31.03,31.05,30.89,30.95,26532.0,29.4982,29.5172,29.3651,29.4221,26532.0
2019-11-11 14:30:00,30.96,31.0,30.93,30.98,21229.0,29.4316,29.4697,29.4031,29.4507,21229.0
2019-11-11 15:00:00,30.98,31.04,30.95,30.99,43339.0,29.4507,29.5077,29.4221,29.4602,43339.0
2019-11-11 15:30:00,30.98,31.0,30.87,30.96,140206.0,29.4507,29.4697,29.3461,29.4316,140206.0
2019-11-12 09:30:00,30.84,30.88,30.59,30.66,27222.0,29.3176,29.3556,29.0799,29.1464,27222.0
2019-11-12 10:00:00,30.68,30.74,30.53,30.66,24798.0,29.1655,29.2225,29.0229,29.1464,24798.0
2019-11-12 10:30:00,30.68,31.13,30.68,31.02,30791.0,29.1655,29.5932,29.1655,29.4887,30791.0
2019-11-12 11:00:00,31.03,31.18,30.98,30.99,44407.0,29.4982,29.6408,29.4507,29.4602,44407.0
2019-11-12 11:30:00,30.99,31.03,30.95,31.0,40428.0,29.4602,29.4982,29.4221,29.4697,40428.0
2019-11-12 12:00:00,31.0,31.04,30.99,31.0,21936.0,29.4697,29.5077,29.4602,29.4697,21936.0
2019-11-12 12:30:00,31.0,31.08,31.0,31.06,19857.0,29.4697,29.5457,29.4697,29.5267,19857.0
2019-11-12 13:00:00,31.05,31.06,30.98,31.0,33235.0,29.5172,29.5267,29.4507,29.4697,33235.0
2019-11-12 13:30:00,31.0,31.05,30.97,31.05,50099.0,29.4697,29.5172,29.4411,29.5172,50099.0
2019-11-12 14:00:00,31.03,31.04,30.97,31.0,36266.0,29.4982,29.5077,29.4411,29.4697,36266.0
2019-11-12 14:30:00,31.0,31.02,30.98,30.99,79197.0,29.4697,29.4887,29.4507,29.4602,79197.0
2019-11-12 15:00:00,31.0,31.03,30.89,30.95,50416.0,29.4697,29.4982,29.3651,29.4221,50416.0
2019-11-12 15:30:00,30.94,31.04,30.9,31.0,189745.0,29.4126,29.5077,29.3746,29.4697,189745.0
2019-11-13 09:30:00,30.66,30.75,30.33,30.33,43906.0,29.1464,29.232,28.8327,28.8327,43906.0
2019-11-13 10:00:00,30.35,30.35,29.9,29.92,69912.0,28.8518,28.8518,28.424,28.443,69912.0
2019-11-13 10:30:00,29.92,29.97,29.6,29.62,73365.0,28.443,28.4905,28.1388,28.1578,73365.0
2019-11-13 11:00:00,29.63,29.68,29.35,29.35,61049.0,28.1673,28.2148,27.9011,27.9011,61049.0
2019-11-13 11:30:00,29.36,29.46,29.32,29.35,58436.0,27.9106,28.0057,27.8726,27.9011,58436.0
2019-11-13 12:00:00,29.34,29.36,29.18,29.32,75702.0,27.8916,27.9106,27.7395,27.8726,75702.0
2019-11-13 12:30:00,29.33,29.55,29.32,29.5,108432.0,27.8821,28.0912,27.8726,28.0437,108432.0
2019-11-13 13:00:00,29.5,29.79,29.43,29.75,208601.0,28.0437,28.3194,27.9772,28.2814,208601.0
2019-11-13 13:30:00,29.74,30.01,29.73,29.89,134274.0,28.2719,28.5285,28.2624,28.4145,134274.0
2019-11-13 14:00:00,29.91,29.97,29.73,29.77,134030.0,28.4335,28.4905,28.2624,28.3004,134030.0
2019-11-13 14:30:00,29.77,29.82,29.74,29.78,37775.0,28.3004,28.3479,28.2719,28.3099,37775.0
2019-11-13 15:00:00,29.78,29.89,29.78,29.82,40220.0,28.3099,28.4145,28.3099,28.3479,40220.0
2019-11-13 15:30:00,29.82,29.85,29.76,29.8,170626.0,28.3479,28.3764,28.2909,28.3289,170626.0
2019-11-14 09:30:00,29.69,30.1,29.4,29.95,111568.0,28.2243,28.6141,27.9486,28.4715,111568.0
2019-11-14 10:00:00,29.98,30.0,29.38,29.38,36940.0,28.5,28.519,27.9296,27.9296,36940.0
2019-11-14 10:30:00,29.37,29.86,29.34,29.8,42386.0,27.9201,28.3859,27.8916,28.3289,42386.0
2019-11-14 11:00:00,29.79,29.9,29.76,29.81,65976.0,28.3194,28.424,28.2909,28.3384,65976.0
2019-11-14 11:30:00,29.82,29.83,29.5,29.6,151031.0,28.3479,28.3574,28.0437,28.1388,151031.0
2019-11-14 12:00:00,29.6,29.81,29.58,29.78,77192.0,28.1388,28.3384,28.1198,28.3099,77192.0
2019-11-14 12:30:00,29.78,29.92,29.77,29.92,26318.0,28.3099,28.443,28.3004,28.443,26318.0
2019-11-14 13:00:00,29.93,30.1,29.84,30.04,150543.0,28.4525,28.6141,28.3669,28.5571,150543.0
2019-11-14 13:30:00,30.04,30.39,30.03,30.29,63311.0,28.5571,28.8898,28.5475,28.7947,63311.0
2019-11-14 14:00:00,30.29,30.29,30.05,30.25,32430.0,28.7947,28.7947,28.5666,28.7567,32430.0
2019-11-14 14:30:00,30.24,30.33,30.21,30.28,22683.0,28.7472,28.8327,28.7187,28.7852,22683.0
2019-11-14 15:00:00,30.28,30.36,30.19,30.29,50333.0,28.7852,28.8613,28.6997,28.7947,50333.0
2019-11-14 15:30:00,30.29,30.48,30.23,30.41,264811.0,28.7947,28.9753,28.7377,28.9088,264811.0
2019-11-15 09:30:00,30.67,31.0,30.6,30.68,39169.0,29.156,29.4697,29.0894,29.1655,39169.0
2019-11-15 10:00:00,30.71,30.71,30.46,30.67,17461.0,29.194,29.194,28.9563,29.156,17461.0
2019-11-15 10:30:00,30.68,30.77,30.56,30.68,23984.0,29.1655,29.251,29.0514,29.1655,23984.0
2019-11-15 11:00:00,30.74,30.97,30.74,30.93,37599.0,29.2225,29.4411,29.2225,29.4031,37599.0
2019-11-15 11:30:00,30.94,31.04,30.88,30.9,35001.0,29.4126,29.5077,29.3556,29.3746,35001.0
2019-11-15 12:00:00,30.91,30.98,30.87,30.94,18043.0,29.3841,29.4507,29.3461,29.4126,18043.0
2019-11-15 12:30:00,30.94,30.97,30.89,30.96,15271.0,29.4126,29.4411,29.3651,29.4316,15271.0
2019-11-15 13:00:00,30.95,31.12,30.93,31.01,76086.0,29.4221,29.5837,29.4031,29.4792,76086.0
2019-11-15 13:30:00,31.01,31.08,30.99,31.08,74603.0,29.4792,29.5457,29.4602,29.5457,74603.0
2019-11-15 14:00:00,31.09,31.39,31.09,31.33,33076.0,29.5552,29.8404,29.5552,29.7834,33076.0
2019-11-15 14:30:00,31.34,31.59,31.32,31.52,89070.0,29.7929,30.0305,29.7739,29.964,89070.0
2019-11-15 15:00:00,31.51,31.52,31.38,31.49,149023.0,29.9545,29.964,29.8309,29.9355,149023.0
2019-11-15 15:30:00,31.5,31.62,31.43,31.6,263151.0,29.945,30.0591,29.8784,30.04,263151.0
2019-11-18 09:30:00,31.52,31.59,31.16,31.35,30034.0,29.964,30.0305,29.6218,29.8024,30034.0
2019-11-18 10:00:00,31.35,31.45,30.97,30.99,98124.0,29.8024,29.8975,29.4411,29.4602,98124.0
2019-11-18 10:30:00,30.98,31.35,30.93,31.31,41259.0,29.4507,29.8024,29.4031,29.7644,41259.0
2019-11-18 11:00:00,31.31,31.32,31.05,31.17,36656.0,29.7644,29.7739,29.5172,29.6313,36656.0
2019-11-18 11:30:00,31.18,31.31,31.15,31.24,21380.0,29.6408,29.7644,29.6123,29.6978,21380.0
2019-11-18 12:00:00,31.23,31.39,31.22,31.3,19551.0,29.6883,29.8404,29.6788,29.7549,19551.0
2019-11-18 12:30:00,31.29,31.36,31.22,31.33,20559.0,29.7453,29.8119,29.6788,29.7834,20559.0
2019-11-18 13:00:00,31.35,31.39,31.3,31.33,15470.0,29.8024,29.8404,29.7549,29.7834,15470.0
2019-11-18 13:30:00,31.32,31.36,31.28,31.36,33593.0,29.7739,29.8119,29.7358,29.8119,33593.0
2019-11-18 14:00:00,31.36,31.38,31.29,31.34,29333.0,29.8119,29.8309,29.7453,29.7929,29333.0
2019-11-18 14:30:00,31.34,31.38,31.2,31.21,62060.0,29.7929,29.8309,29.6598,29.6693,62060.0
2019-11-18 15:00:00,31.22,31.26,31.07,31.08,57772.0,29.6788,29.7168,29.5362,29.5457,57772.0
2019-11-18 15:30:00,31.08,31.09,30.74,30.96,316593.0,29.5457,29.5552,29.2225,29.4316,316593.0
2019-11-19 09:30:00,31.26,31.26,30.67,30.72,98712.0,29.7168,29.7168,29.156,29.2035,98712.0
2019-11-19 10:00:00,30.79,30.8,30.49,30.58,39230.0,29.27,29.2795,28.9848,29.0704,39230.0
2019-11-19 10:30:00,30.58,30.74,30.54,30.57,44010.0,29.0704,29.2225,29.0324,29.0609,44010.0
2019-11-19 11:00:00,30.58,30.69,30.54,30.66,18300.0,29.0704,29.175,29.0324,29.1464,18300.0
2019-11-19 11:30:00,30.66,30.82,30.57,30.59,31239.0,29.1464,29.2986,29.0609,29.0799,31239.0
2019-11-19 12:00:00,30.59,30.73,30.53,30.69,11919.0,29.0799,29.213,29.0229,29.175,11919.0
2019-11-19 12:30:00,30.7,30.7,30.44,30.44,26219.0,29.1845,29.1845,28.9373,28.9373,26219.0
2019-11-19 13:00:00,30.43,30.55,30.37,30.5,19823.0,28.9278,29.0419,28.8708,28.9943,19823.0
2019-11-19 13:30:00,30.5,30.5,30.24,30.27,31676.0,28.9943,28.9943,28.7472,28.7757,31676.0
2019-11-19 14:00:00,30.27,30.33,30.17,30.22,36259.0,28.7757,28.8327,28.6806,28.7282,36259.0
2019-11-19 14:30:00,30.21,30.21,30.03,30.09,35333.0,28.7187,28.7187,28.5475,28.6046,35333.0
2019-11-19 15:00:00,30.09,30.18,30.08,30.09,52200.0,28.6046,28.6901,28.5951,28.6046,52200.0
2019-11-19 15:30:00,30.09,30.15,29.84,29.84,228847.0,28.6046,28.6616,28.3669,28.3669,228847.0
2019-11-20 09:30:00,29.57,29.64,29.26,29.46,65485.0,28.1103,28.1768,27.8156,28.0057,65485.0
2019-11-20 10:00:00,29.43,29.45,28.97,29.14,54012.0,27.9772,27.9962,27.5399,27.7015,54012.0
2019-11-20 10:30:00,29.17,29.43,29.04,29.41,37167.0,27.73,27.9772,27.6064,27.9582,37167.0
2019-11-20 11:00:00,29.41,29.54,29.3,29.34,34180.0,27.9582,28.0817,27.8536,27.8916,34180.0
2019-11-20 11:30:00,29.33,29.4,29.24,29.37,31793.0,27.8821,27.9486,27.7965,27.9201,31793.0
2019-11-20 12:00:00,29.38,29.38,29.16,29.24,25875.0,27.9296,27.9296,27.7205,27.7965,25875.0
2019-11-20 12:30:00,29.25,29.28,28.91,29.01,32889.0,27.8061,27.8346,27.4828,27.5779,32889.0
2019-11-20 13:00:00,29.01,29.03,28.74,28.87,35664.0,27.5779,27.5969,27.3212,27.4448,35664.0
2019-11-20 13:30:00,28.86,28.86,28.69,28.69,53760.0,27.4353,27.4353,27.2737,27.2737,53760.0
2019-11-20 14:00:00,28.69,28.7,28.59,28.68,36881.0,27.2737,27.2832,27.1786,27.2642,36881.0
2019-11-20 14:30:00,28.67,28.67,28.53,28.53,33988.0,27.2547,27.2547,27.1216,27.1216,33988.0
2019-11-20 15:00:00,28.53,28.84,28.52,28.79,99430.0,27.1216,27.4163,27.1121,27.3688,99430.0
2019-11-20 15:30:00,28.79,28.8,28.46,28.58,220169.0,27.3688,27.3783,27.0551,27.1691,220169.0
2019-11-21 09:30:00,28.91,28.91,28.52,28.67,24517.0,27.4828,27.4828,27.1121,27.2547,24517.0
2019-11-21 10:00:00,28.67,28.76,28.39,28.54,24494.0,27.2547,27.3402,26.9885,27.1311,24494.0
2019-11-21 10:30:00,28.55,28.73,28.53,28.64,27652.0,27.1406,27.3117,27.1216,27.2262,27652.0
2019-11-21 11:00:00,28.62,28.62,28.31,28.31,20038.0,27.2072,27.2072,26.9125,26.9125,20038.0
2019-11-21 11:30:00,28.31,28.33,28.18,28.21,25064.0,26.9125,26.9315,26.7889,26.8174,25064.0
2019-11-21 12:00:00,28.21,28.36,28.2,28.32,34118.0,26.8174,26.96,26.8079,26.922,34118.0
2019-11-21 12:30:00,28.31,28.49,28.27,28.48,21017.0,26.9125,27.0836,26.8744,27.0741,21017.0
2019-11-21 13:00:00,28.48,28.51,28.4,28.42,22982.0,27.0741,27.1026,26.998,27.017,22982.0
2019-11-21 13:30:00,28.41,28.67,28.39,28.64,31464.0,27.0075,27.2547,26.9885,27.2262,31464.0
2019-11-21 14:00:00,28.63,28.89,28.6,28.87,39421.0,27.2167,27.4638,27.1881,27.4448,39421.0
2019-11-21 14:30:00,28.87,29.02,28.84,28.97,52522.0,27.4448,27.5874,27.4163,27.5399,52522.0
2019-11-21 15:00:00,28.98,29.0,28.86,28.92,34066.0,27.5494,27.5684,27.4353,27.4923,34066.0
2019-11-21 15:30:00,28.92,28.93,28.51,28.71,222378.0,27.4923,27.5019,27.1026,27.2927,222378.0
2019-11-22 09:30:00,29.08,29.8,28.92,29.6,71940.0,27.6444,28.3289,27.4923,28.1388,71940.0
2019-11-22 10:00:00,29.63,29.65,29.34,29.43,44965.0,28.1673,28.1863,27.8916,27.9772,44965.0
2019-11-22 10:30:00,29.38,29.48,29.3,29.35,23461.0,27.9296,28.0247,27.8536,27.9011,23461.0
2019-11-22 11:00:00,29.33,29.34,29.15,29.33,34135.0,27.8821,27.8916,27.711,27.8821,34135.0
2019-11-22 11:30:00,29.32,29.43,29.26,29.34,28103.0,27.8726,27.9772,27.8156,27.8916,28103.0
2019-11-22 12:00:00,29.34,29.4,29.29,29.35,62197.0,27.8916,27.9486,27.8441,27.9011,62197.0
2019-11-22 12:30:00,29.34,29.42,29.25,29.27,31519.0,27.8916,27.9677,27.8061,27.8251,31519.0
2019-11-22 13:00:00,29.27,29.28,29.19,29.2,33292.0,27.8251,27.8346,27.749,27.7585,33292.0
2019-11-22 13:30:00,29.2,29.23,29.07,29.08,59531.0,27.7585,27.787,27.6349,27.6444,59531.0
2019-11-22 14:00:00,29.07,29.07,28.86,28.96,82128.0,27.6349,27.6349,27.4353,27.5304,82128.0
2019-11-22 14:30:00,28.96,29.03,28.9,28.96,37455.0,27.5304,27.5969,27.4733,27.5304,37455.0
2019-11-22 15:00:00,28.97,29.07,28.9,29.04,111009.0,27.5399,27.6349,27.4733,27.6064,111009.0
2019-11-22 15:30:00,29.04,29.29,29.03,29.23,224451.0,27.6064,27.8441,27.5969,27.787,224451.0
2019-11-25 09:30:00,29.38,29.79,29.35,29.74,70909.0,27.9296,28.3194,27.9011,28.2719,70909.0
2019-11-25 10:00:00,29.71,30.21,29.71,30.2,34188.0,28.2433,28.7187,28.2433,28.7092,34188.0
2019-11-25 10:30:00,30.2,30.28,29.95,29.99,63751.0,28.7092,28.7852,28.4715,28.5095,63751.0
2019-11-25 11:00:00,30.02,30.04,29.89,29.99,24682.0,28.538,28.5571,28.4145,28.5095,24682.0
2019-11-25 11:30:00,30.0,30.05,29.87,29.99,19026.0,28.519,28.5666,28.3954,28.5095,19026.0
2019-11-25 12:00:00,30.01,30.04,29.98,30.01,20416.0,28.5285,28.5571,28.5,28.5285,20416.0
2019-11-25 12:30:00,30.02,30.35,30.02,30.24,90086.0,28.538,28.8518,28.538,28.7472,90086.0
2019-11-25 13:00:00,30.24,30.44,30.21,30.42,29986.0,28.7472,28.9373,28.7187,28.9183,29986.0
2019-11-25 13:30:00,30.43,30.45,30.25,30.34,22136.0,28.9278,28.9468,28.7567,28.8422,22136.0
2019-11-25 14:00:00,30.34,30.43,30.24,30.4,78489.0,28.8422,28.9278,28.7472,28.8993,78489.0
2019-11-25 14:30:00,30.41,30.42,30.36,30.37,49473.0,28.9088,28.9183,28.8613,28.8708,49473.0
2019-11-25 15:00:00,30.37,30.5,30.15,30.44,269840.0,28.8708,28.9943,28.6616,28.9373,269840.0
2019-11-25 15:30:00,30.46,30.51,30.34,30.47,130498.0,28.9563,29.0039,28.8422,28.9658,130498.0
2019-11-26 09:30:00,30.45,30.63,30.09,30.63,11117.0,28.9468,29.1179,28.6046,29.1179,11117.0
2019-11-26 10:00:00,30.57,30.68,30.35,30.48,52978.0,29.0609,29.1655,28.8518,28.9753,52978.0
2019-11-26 10:30:00,30.48,30.82,30.45,30.72,71222.0,28.9753,29.2986,28.9468,29.2035,71222.0
2019-11-26 11:00:00,30.76,30.76,30.59,30.71,21417.0,29.2415,29.2415,29.0799,29.194,21417.0
2019-11-26 11:30:00,30.72,30.74,30.48,30.51,23929.0,29.2035,29.2225,28.9753,29.0039,23929.0
2019-11-26 12:00:00,30.5,30.69,30.47,30.58,22014.0,28.9943,29.175,28.9658,29.0704,22014.0
2019-11-26 12:30:00,30.55,30.59,30.44,30.47,14896.0,29.0419,29.0799,28.9373,28.9658,14896.0
2019-11-26 13:00:00,30.47,30.47,30.21,30.21,19931.0,28.9658,28.9658,28.7187,28.7187,19931.0
2019-11-26 13:30:00,30.22,30.25,30.09,30.16,19069.0,28.7282,28.7567,28.6046,28.6711,19069.0
2019-11-26 14:00:00,30.16,30.31,30.14,30.31,14823.0,28.6711,28.8137,28.6521,28.8137,14823.0
2019-11-26 14:30:00,30.3,30.37,30.25,30.29,34871.0,28.8042,28.8708,28.7567,28.7947,34871.0
2019-11-26 15:00:00,30.28,30.31,30.22,30.28,42129.0,28.7852,28.8137,28.7282,28.7852,42129.0
2019-11-26 15:30:00,30.29,30.34,30.22,30.26,116692.0,28.7947,28.8422,28.7282,28.7662,116692.0
2019-11-27 09:30:00,30.43,30.53,30.21,30.46,17189.0,28.9278,29.0229,28.7187,28.9563,17189.0
2019-11-27 10:00:00,30.4,30.4,30.22,30.31,19051.0,28.8993,28.8993,28.7282,28.8137,19051.0
2019-11-27 10:30:00,30.32,30.45,30.22,30.36,20000.0,28.8232,28.9468,28.7282,28.8613,20000.0
2019-11-27 11:00:00,30.36,30.52,30.29,30.33,34134.0,28.8613,29.0134,28.7947,28.8327,34134.0
2019-11-27 11:30:00,30.34,30.34,30.22,30.28,13342.0,28.8422,28.8422,28.7282,28.7852,13342.0
2019-11-27 12:00:00,30.29,30.48,30.28,30.48,19926.0,28.7947,28.9753,28.7852,28.9753,19926.0
2019-11-27 12:30:00,30.48,30.49,30.4,30.44,12360.0,28.9753,28.9848,28.8993,28.9373,12360.0
2019-11-27 13:00:00,30.47,30.58,30.31,30.54,32979.0,28.9658,29.0704,28.8137,29.0324,32979.0
2019-11-27 13:30:00,30.53,30.55,30.46,30.5,12191.0,29.0229,29.0419,28.9563,28.9943,12191.0
2019-11-27 14:00:00,30.5,30.56,30.46,30.54,11220.0,28.9943,29.0514,28.9563,29.0324,11220.0
2019-11-27 14:30:00,30.54,30.58,30.48,30.57,12191.0,29.0324,29.0704,28.9753,29.0609,12191.0
2019-11-27 15:00:00,30.58,30.69,30.53,30.63,59864.0,29.0704,29.175,29.0229,29.1179,59864.0
2019-11-27 15:30:00,30.62,30.65,30.55,30.6,117356.0,29.1084,29.1369,29.0419,29.0894,117356.0
2019-11-29 09:30:00,30.47,30.69,29.98,30.07,34015.0,28.9658,29.175,28.5,28.5856,34015.0
2019-11-29 10:00:00,30.05,30.28,30.04,30.23,17020.0,28.5666,28.7852,28.5571,28.7377,17020.0
2019-11-29 10:30:00,30.24,30.28,29.75,29.83,29302.0,28.7472,28.7852,28.2814,28.3574,29302.0
2019-11-29 11:00:00,29.8,29.88,29.71,29.84,74433.0,28.3289,28.405,28.2433,28.3669,74433.0
2019-11-29 11:30:00,29.82,29.9,29.75,29.86,38904.0,28.3479,28.424,28.2814,28.3859,38904.0
2019-11-29 12:00:00,29.86,29.96,29.74,29.76,47250.0,28.3859,28.481,28.2719,28.2909,47250.0
2019-11-29 12:30:00,29.76,29.85,29.67,29.76,170703.0,28.2909,28.3764,28.2053,28.2909,170703.0
2019-12-02 09:30:00,29.66,30.4,29.66,30.33,53000.0,28.1958,28.8993,28.1958,28.8327,53000.0
2019-12-02 10:00:00,30.32,30.32,29.68,29.89,35809.0,28.8232,28.8232,28.2148,28.4145,35809.0
2019-12-02 10:30:00,29.89,30.04,29.73,29.88,60796.0,28.4145,28.5571,28.2624,28.405,60796.0
2019-12-02 11:00:00,29.88,30.02,29.75,29.98,18265.0,28.405,28.538,28.2814,28.5,18265.0
2019-12-02 11:30:00,29.97,29.98,29.79,29.84,15658.0,28.4905,28.5,28.3194,28.3669,15658.0
2019-12-02 12:00:00,29.83,29.9,29.75,29.77,31431.0,28.3574,28.424,28.2814,28.3004,31431.0
2019-12-02 12:30:00,29.76,29.83,29.75,29.83,17465.0,28.2909,28.3574,28.2814,28.3574,17465.0
2019-12-02 13:00:00,29.8,29.89,29.74,29.78,24974.0,28.3289,28.4145,28.2719,28.3099,24974.0
2019-12-02 13:30:00,29.78,29.84,29.75,29.79,18032.0,28.3099,28.3669,28.2814,28.3194,18032.0
2019-12-02 14:00:00,29.79,29.84,29.74,29.84,19421.0,28.3194,28.3669,28.2719,28.3669,19421.0
2019-12-02 14:30:00,29.85,29.87,29.75,29.75,17890.0,28.3764,28.3954,28.2814,28.2814,17890.0
2019-12-02 15:00:00,29.75,29.78,29.65,29.66,24068.0,28.2814,28.3099,28.1863,28.1958,24068.0
2019-12-02 15:30:00,29.66,29.7,29.64,29.65,108760.0,28.1958,28.2338,28.1768,28.1863,108760.0
2019-12-03 09:30:00,29.04,29.08,28.71,28.93,46393.0,27.6064,27.6444,27.2927,27.5019,46393.0
2019-12-03 10:00:00,28.93,29.07,28.83,28.96,47264.0,27.5019,27.6349,27.4068,27.5304,47264.0
2019-12-03 10:30:00,28.97,29.06,28.81,28.85,33039.0,27.5399,27.6254,27.3878,27.4258,33039.0
2019-12-03 11:00:00,28.86,29.13,28.83,29.01,32460.0,27.4353,27.692,27.4068,27.5779,32460.0
2019-12-03 11:30:00,29.01,29.1,28.96,29.01,19200.0,27.5779,27.6635,27.5304,27.5779,19200.0
2019-12-03 12:00:00,29.02,29.07,29.0,29.03,15446.0,27.5874,27.6349,27.5684,27.5969,15446.0
2019-12-03 12:30:00,29.01,29.12,29.01,29.08,17773.0,27.5779,27.6825,27.5779,27.6444,17773.0
2019-12-03 13:00:00,29.09,29.19,29.05,29.18,14014.0,27.654,27.749,27.6159,27.7395,14014.0
2019-12-03 13:30:00,29.18,29.25,29.08,29.1,16038.0,27.7395,27.8061,27.6444,27.6635,16038.0
2019-12-03 14:00:00,29.11,29.13,29.06,29.1,15625.0,27.673,27.692,27.6254,27.6635,15625.0
2019-12-03 14:30:00,29.09,29.14,29.06,29.14,22854.0,27.654,27.7015,27.6254,27.7015,22854.0
2019-12-03 15:00:00,29.14,29.27,29.09,29.27,27542.0,27.7015,27.8251,27.654,27.8251,27542.0
2019-12-03 15:30:00,29.28,29.35,29.2,29.34,131525.0,27.8346,27.9011,27.7585,27.8916,131525.0
2019-12-04 09:30:00,29.62,30.24,29.62,30.24,27234.0,28.1578,28.7472,28.1578,28.7472,27234.0
2019-12-04 10:00:00,30.25,30.35,30.17,30.29,21341.0,28.7567,28.8518,28.6806,28.7947,21341.0
2019-12-04 10:30:00,30.29,30.31,29.97,30.0,96640.0,28.7947,28.8137,28.4905,28.519,96640.0
2019-12-04 11:00:00,30.03,30.08,29.86,29.88,15819.0,28.5475,28.5951,28.3859,28.405,15819.0
2019-12-04 11:30:00,29.9,29.99,29.86,29.93,13938.0,28.424,28.5095,28.3859,28.4525,13938.0
2019-12-04 12:00:00,29.94,29.95,29.8,29.85,26290.0,28.462,28.4715,28.3289,28.3764,26290.0
2019-12-04 12:30:00,29.88,29.94,29.82,29.93,9569.0,28.405,28.462,28.3479,28.4525,9569.0
2019-12-04 13:00:00,29.94,30.26,29.94,30.23,37323.0,28.462,28.7662,28.462,28.7377,37323.0
2019-12-04 13:30:00,30.27,30.35,30.21,30.23,26426.0,28.7757,28.8518,28.7187,28.7377,26426.0
2019-12-04 14:00:00,30.23,30.37,30.21,30.21,16452.0,28.7377,28.8708,28.7187,28.7187,16452.0
2019-12-04 14:30:00,30.24,30.27,30.02,30.05,18757.0,28.7472,28.7757,28.538,28.5666,18757.0
2019-12-04 15:00:00,30.05,30.08,29.92,29.98,14339.0,28.5666,28.5951,28.443,28.5,14339.0
2019-12-04 15:30:00,29.98,29.99,29.81,29.83,110151.0,28.5,28.5095,28.3384,28.3574,110151.0
2019-12-05 09:30:00,30.13,30.22,29.84,29.84,25240.0,28.6426,28.7282,28.3669,28.3669,25240.0
2019-12-05 10:00:00,29.88,29.94,29.77,29.91,10469.0,28.405,28.462,28.3004,28.4335,10469.0
2019-12-05 10:30:00,29.89,29.99,29.84,29.84,9888.0,28.4145,28.5095,28.3669,28.3669,9888.0
2019-12-05 11:00:00,29.83,29.94,29.75,29.81,23460.0,28.3574,28.462,28.2814,28.3384,23460.0
2019-12-05 11:30:00,29.8,29.88,29.73,29.88,9904.0,28.3289,28.405,28.2624,28.405,9904.0
2019-12-05 12:00:00,29.87,29.89,29.8,29.82,8144.0,28.3954,28.4145,28.3289,28.3479,8144.0
2019-12-05 12:30:00,29.81,29.81,29.63,29.77,10098.0,28.3384,28.3384,28.1673,28.3004,10098.0
2019-12-05 13:00:00,29.79,29.8,29.75,29.78,7881.0,28.3194,28.3289,28.2814,28.3099,7881.0
2019-12-05 13:30:00,29.78,29.95,29.78,29.82,10778.0,28.3099,28.4715,28.3099,28.3479,10778.0
2019-12-05 14:00:00,29.81,29.82,29.76,29.81,9840.0,28.3384,28.3479,28.2909,28.3384,9840.0
2019-12-05 14:30:00,29.82,29.85,29.77,29.81,10199.0,28.3479,28.3764,28.3004,28.3384,10199.0
2019-12-05 15:00:00,29.82,29.95,29.82,29.89,17774.0,28.3479,28.4715,28.3479,28.4145,17774.0
2019-12-05 15:30:00,29.91,29.94,29.78,29.8,91361.0,28.4335,28.462,28.3099,28.3289,91361.0
2019-12-06 09:30:00,30.07,30.68,30.0,30.57,89245.0,28.5856,29.1655,28.519,29.0609,89245.0
2019-12-06 10:00:00,30.58,30.84,30.48,30.48,43686.0,29.0704,29.3176,28.9753,28.9753,43686.0
2019-12-06 10:30:00,30.47,30.58,30.35,30.35,20882.0,28.9658,29.0704,28.8518,28.8518,20882.0
2019-12-06 11:00:00,30.36,30.57,30.36,30.56,30703.0,28.8613,29.0609,28.8613,29.0514,30703.0
2019-12-06 11:30:00,30.58,30.68,30.46,30.65,26176.0,29.0704,29.1655,28.9563,29.1369,26176.0
2019-12-06 12:00:00,30.65,30.72,30.55,30.69,29771.0,29.1369,29.2035,29.0419,29.175,29771.0
2019-12-06 12:30:00,30.71,30.82,30.68,30.79,16093.0,29.194,29.2986,29.1655,29.27,16093.0
2019-12-06 13:00:00,30.8,30.83,30.73,30.78,11240.0,29.2795,29.3081,29.213,29.2605,11240.0
2019-12-06 13:30:00,30.78,30.82,30.75,30.79,13321.0,29.2605,29.2986,29.232,29.27,13321.0
2019-12-06 14:00:00,30.78,30.86,30.71,30.86,24343.0,29.2605,29.3366,29.194,29.3366,24343.0
2019-12-06 14:30:00,30.86,30.89,30.83,30.87,21302.0,29.3366,29.3651,29.3081,29.3461,21302.0
2019-12-06 15:00:00,30.87,30.98,30.84,30.97,50472.0,29.3461,29.4507,29.3176,29.4411,50472.0
2019-12-06 15:30:00,30.98,31.19,30.89,31.18,184820.0,29.4507,29.6503,29.3651,29.6408,184820.0
2019-12-09 09:30:00,31.06,31.72,31.0,31.52,39665.0,29.5267,30.1541,29.4697,29.964,39665.0
2019-12-09 10:00:00,31.54,31.78,31.37,31.72,25152.0,29.983,30.2112,29.8214,30.1541,25152.0
2019-12-09 10:30:00,31.74,32.12,31.73,31.84,81427.0,30.1731,30.5344,30.1636,30.2682,81427.0
2019-12-09 11:00:00,31.82,32.0,31.81,31.97,21754.0,30.2492,30.4203,30.2397,30.3918,21754.0
2019-12-09 11:30:00,31.98,32.15,31.98,32.05,24884.0,30.4013,30.5629,30.4013,30.4678,24884.0
2019-12-09 12:00:00,32.04,32.09,31.87,31.93,29361.0,30.4583,30.5059,30.2967,30.3538,29361.0
2019-12-09 12:30:00,31.94,31.95,31.59,31.65,41186.0,30.3633,30.3728,30.0305,30.0876,41186.0
2019-12-09 13:00:00,31.68,31.79,31.68,31.71,15684.0,30.1161,30.2207,30.1161,30.1446,15684.0
2019-12-09 13:30:00,31.73,31.8,31.65,31.77,17226.0,30.1636,30.2302,30.0876,30.2017,17226.0
2019-12-09 14:00:00,31.77,31.77,31.65,31.7,21511.0,30.2017,30.2017,30.0876,30.1351,21511.0
2019-12-09 14:30:00,31.7,31.84,31.7,31.83,23429.0,30.1351,30.2682,30.1351,30.2587,23429.0
2019-12-09 15:00:00,31.82,32.0,31.79,31.94,40198.0,30.2492,30.4203,30.2207,30.3633,40198.0
2019-12-09 15:30:00,31.93,31.94,31.79,31.79,206816.0,30.3538,30.3633,30.2207,30.2207,206816.0
2019-12-10 09:30:00,31.89,31.89,31.46,31.49,42819.0,30.3157,30.3157,29.907,29.9355,42819.0
2019-12-10 10:00:00,31.5,31.81,31.49,31.79,44947.0,29.945,30.2397,29.9355,30.2207,44947.0
2019-12-10 10:30:00,31.79,31.83,31.62,31.67,25693.0,30.2207,30.2587,30.0591,30.1066,25693.0
2019-12-10 11:00:00,31.67,31.85,31.66,31.74,40940.0,30.1066,30.2777,30.0971,30.1731,40940.0
2019-12-10 11:30:00,31.73,31.87,31.66,31.79,14864.0,30.1636,30.2967,30.0971,30.2207,14864.0
2019-12-10 12:00:00,31.79,31.92,31.74,31.91,22135.0,30.2207,30.3442,30.1731,30.3347,22135.0
2019-12-10 12:30:00,31.91,31.93,31.8,31.87,14491.0,30.3347,30.3538,30.2302,30.2967,14491.0
2019-12-10 13:00:00,31.88,32.02,31.85,32.02,17007.0,30.3062,30.4393,30.2777,30.4393,17007.0
2019-12-10 13:30:00,32.04,32.04,31.99,32.02,25429.0,30.4583,30.4583,30.4108,30.4393,25429.0
2019-12-10 14:00:00,32.03,32.03,31.87,31.9,28660.0,30.4488,30.4488,30.2967,30.3252,28660.0
2019-12-10 14:30:00,31.9,32.14,31.87,32.13,21287.0,30.3252,30.5534,30.2967,30.5439,21287.0
2019-12-10 15:00:00,32.13,32.16,31.96,32.04,29933.0,30.5439,30.5724,30.3823,30.4583,29933.0
2019-12-10 15:30:00,32.04,32.18,31.97,32.15,137871.0,30.4583,30.5914,30.3918,30.5629,137871.0
2019-12-11 09:30:00,32.34,32.59,32.12,32.47,35487.0,30.7435,30.9812,30.5344,30.8671,35487.0
2019-12-11 10:00:00,32.38,32.8,32.38,32.75,33546.0,30.7815,31.1808,30.7815,31.1333,33546.0
2019-12-11 10:30:00,32.76,32.84,32.14,32.14,43951.0,31.1428,31.2188,30.5534,30.5534,43951.0
2019-12-11 11:00:00,32.13,32.19,32.02,32.06,50407.0,30.5439,30.6009,30.4393,30.4773,50407.0
2019-12-11 11:30:00,32.07,32.28,32.07,32.23,17459.0,30.4868,30.6865,30.4868,30.6389,17459.0
2019-12-11 12:00:00,32.23,32.3,32.2,32.29,16911.0,30.6389,30.7055,30.6104,30.696,16911.0
2019-12-11 12:30:00,32.3,32.35,32.25,32.31,20984.0,30.7055,30.753,30.658,30.715,20984.0
2019-12-11 13:00:00,32.3,32.44,32.26,32.4,13813.0,30.7055,30.8386,30.6675,30.8006,13813.0
2019-12-11 13:30:00,32.42,32.57,32.39,32.54,17903.0,30.8196,30.9622,30.791,30.9336,17903.0
2019-12-11 14:00:00,32.54,32.59,32.45,32.49,21739.0,30.9336,30.9812,30.8481,30.8861,21739.0
2019-12-11 14:30:00,32.48,32.56,32.46,32.52,23378.0,30.8766,30.9527,30.8576,30.9146,23378.0
2019-12-11 15:00:00,32.55,32.55,32.43,32.48,49446.0,30.9431,30.9431,30.8291,30.8766,49446.0
2019-12-11 15:30:00,32.46,32.56,32.42,32.53,106431.0,30.8576,30.9527,30.8196,30.9241,106431.0
2019-12-12 09:30:00,32.54,33.25,32.42,33.25,98400.0,30.9336,31.6086,30.8196,31.6086,98400.0
2019-12-12 10:00:00,33.28,33.33,33.12,33.16,71063.0,31.6371,31.6846,31.485,31.523,71063.0
2019-12-12 10:30:00,33.22,33.25,33.06,33.2,16476.0,31.5801,31.6086,31.428,31.5611,16476.0
2019-12-12 11:00:00,33.21,33.23,33.12,33.14,19404.0,31.5706,31.5896,31.485,31.504,19404.0
2019-12-12 11:30:00,33.13,33.26,33.11,33.15,21022.0,31.4945,31.6181,31.4755,31.5135,21022.0
2019-12-12 12:00:00,33.13,33.15,32.98,33.02,38014.0,31.4945,31.5135,31.3519,31.3899,38014.0
2019-12-12 12:30:00,33.05,33.15,33.02,33.09,51591.0,31.4185,31.5135,31.3899,31.4565,51591.0
2019-12-12 13:00:00,33.09,33.1,32.94,32.99,33614.0,31.4565,31.466,31.3139,31.3614,33614.0
2019-12-12 13:30:00,32.98,33.04,32.92,32.98,47951.0,31.3519,31.409,31.2949,31.3519,47951.0
2019-12-12 14:00:00,32.98,33.09,32.97,33.06,30525.0,31.3519,31.4565,31.3424,31.428,30525.0
2019-12-12 14:30:00,33.05,33.23,33.04,33.22,249843.0,31.4185,31.5896,31.409,31.5801,249843.0
2019-12-12 15:00:00,33.22,33.31,30.89,32.07,970616.0,31.5801,31.6656,29.3651,30.4868,970616.0
2019-12-12 15:30:00,32.07,32.08,30.69,31.09,785411.0,30.4868,30.4963,29.175,29.5552,785411.0
2019-12-13 09:30:00,31.0,31.24,30.25,30.44,155672.0,29.4697,29.6978,28.7567,28.9373,155672.0
2019-12-13 10:00:00,30.45,31.11,30.36,30.82,90895.0,28.9468,29.5742,28.8613,29.2986,90895.0
2019-12-13 10:30:00,30.83,30.84,30.4,30.45,25187.0,29.3081,29.3176,28.8993,28.9468,25187.0
2019-12-13 11:00:00,30.45,30.5,29.98,29.98,50833.0,28.9468,28.9943,28.5,28.5,50833.0
2019-12-13 11:30:00,29.99,30.45,29.95,30.43,76330.0,28.5095,28.9468,28.4715,28.9278,76330.0
2019-12-13 12:00:00,30.42,30.96,30.38,30.94,97803.0,28.9183,29.4316,28.8803,29.4126,97803.0
2019-12-13 12:30:00,30.94,31.12,30.84,30.85,56450.0,29.4126,29.5837,29.3176,29.3271,56450.0
2019-12-13 13:00:00,30.86,30.93,30.79,30.93,23081.0,29.3366,29.4031,29.27,29.4031,23081.0
2019-12-13 13:30:00,30.93,30.94,30.77,30.78,24252.0,29.4031,29.4126,29.251,29.2605,24252.0
2019-12-13 14:00:00,30.79,30.89,30.78,30.82,20817.0,29.27,29.3651,29.2605,29.2986,20817.0
2019-12-13 14:30:00,30.82,30.89,30.81,30.86,31528.0,29.2986,29.3651,29.289,29.3366,31528.0
2019-12-13 15:00:00,30.87,30.99,30.86,30.99,39184.0,29.3461,29.4602,29.3366,29.4602,39184.0
2019-12-13 15:30:00,30.99,31.34,30.99,31.32,265492.0,29.4602,29.7929,29.4602,29.7739,265492.0
2019-12-16 09:30:00,31.76,32.51,31.76,32.25,53313.0,30.1921,30.9051,30.1921,30.658,53313.0
2019-12-16 10:00:00,32.3,32.78,32.28,32.78,54531.0,30.7055,31.1618,30.6865,31.1618,54531.0
2019-12-16 10:30:00,32.8,33.08,32.77,32.97,53379.0,31.1808,31.447,31.1523,31.3424,53379.0
2019-12-16 11:00:00,32.95,33.32,32.89,33.31,79517.0,31.3234,31.6751,31.2664,31.6656,79517.0
2019-12-16 11:30:00,33.31,33.34,32.46,32.5,144184.0,31.6656,31.6941,30.8576,30.8956,144184.0
2019-12-16 12:00:00,32.48,32.56,32.33,32.39,43294.0,30.8766,30.9527,30.734,30.791,43294.0
2019-12-16 12:30:00,32.36,32.65,32.36,32.58,24377.0,30.7625,31.0382,30.7625,30.9717,24377.0
2019-12-16 13:00:00,32.58,32.75,32.54,32.75,30789.0,30.9717,31.1333,30.9336,31.1333,30789.0
2019-12-16 13:30:00,32.74,32.83,32.7,32.77,28157.0,31.1238,31.2093,31.0857,31.1523,28157.0
2019-12-16 14:00:00,32.76,32.76,32.51,32.51,23974.0,31.1428,31.1428,30.9051,30.9051,23974.0
2019-12-16 14:30:00,32.51,32.51,32.27,32.3,24646.0,30.9051,30.9051,30.677,30.7055,24646.0
2019-12-16 15:00:00,32.29,32.34,32.18,32.3,23465.0,30.696,30.7435,30.5914,30.7055,23465.0
2019-12-16 15:30:00,32.3,32.33,32.06,32.08,250089.0,30.7055,30.734,30.4773,30.4963,250089.0
2019-12-17 09:30:00,32.09,32.38,31.83,32.15,32569.0,30.5059,30.7815,30.2587,30.5629,32569.0
2019-12-17 10:00:00,32.08,32.25,32.08,32.22,9112.0,30.4963,30.658,30.4963,30.6294,9112.0
2019-12-17 10:30:00,32.2,32.4,32.18,32.26,12998.0,30.6104,30.8006,30.5914,30.6675,12998.0
2019-12-17 11:00:00,32.26,32.27,32.01,32.05,40540.0,30.6675,30.677,30.4298,30.4678,40540.0
2019-12-17 11:30:00,32.04,32.2,31.97,32.18,36205.0,30.4583,30.6104,30.3918,30.5914,36205.0
2019-12-17 12:00:00,32.19,32.35,32.17,32.31,25616.0,30.6009,30.753,30.5819,30.715,25616.0
2019-12-17 12:30:00,32.3,32.43,32.25,32.43,20964.0,30.7055,30.8291,30.658,30.8291,20964.0
2019-12-17 13:00:00,32.44,32.5,32.39,32.4,27474.0,30.8386,30.8956,30.791,30.8006,27474.0
2019-12-17 13:30:00,32.39,32.42,32.26,32.3,15835.0,30.791,30.8196,30.6675,30.7055,15835.0
2019-12-17 14:00:00,32.3,32.31,32.24,32.3,10998.0,30.7055,30.715,30.6485,30.7055,10998.0
2019-12-17 14:30:00,32.29,32.39,32.27,32.38,21626.0,30.696,30.791,30.677,30.7815,21626.0
2019-12-17 15:00:00,32.38,32.38,32.21,32.24,23684.0,30.7815,30.7815,30.6199,30.6485,23684.0
2019-12-17 15:30:00,32.22,32.36,32.15,32.29,128795.0,30.6294,30.7625,30.5629,30.696,128795.0
2019-12-18 09:30:00,32.52,32.68,32.36,32.59,16990.0,30.9146,31.0667,30.7625,30.9812,16990.0
2019-12-18 10:00:00,32.64,32.65,32.51,32.65,10039.0,31.0287,31.0382,30.9051,31.0382,10039.0
2019-12-18 10:30:00,32.66,32.72,32.57,32.65,13079.0,31.0477,31.1048,30.9622,31.0382,13079.0
2019-12-18 11:00:00,32.64,32.89,32.63,32.79,21255.0,31.0287,31.2664,31.0192,31.1713,21255.0
2019-12-18 11:30:00,32.79,32.97,32.76,32.83,33627.0,31.1713,31.3424,31.1428,31.2093,33627.0
2019-12-18 12:00:00,32.81,32.95,32.81,32.93,14948.0,31.1903,31.3234,31.1903,31.3044,14948.0
2019-12-18 12:30:00,32.96,33.0,32.93,32.93,12233.0,31.3329,31.3709,31.3044,31.3044,12233.0
2019-12-18 13:00:00,32.95,33.0,32.87,32.89,18644.0,31.3234,31.3709,31.2474,31.2664,18644.0
2019-12-18 13:30:00,32.9,32.93,32.62,32.68,18091.0,31.2759,31.3044,31.0097,31.0667,18091.0
2019-12-18 14:00:00,32.69,32.73,32.54,32.56,14042.0,31.0762,31.1143,30.9336,30.9527,14042.0
2019-12-18 14:30:00,32.57,32.75,32.55,32.65,22040.0,30.9622,31.1333,30.9431,31.0382,22040.0
2019-12-18 15:00:00,32.65,32.65,32.5,32.53,24629.0,31.0382,31.0382,30.8956,30.9241,24629.0
2019-12-18 15:30:00,32.52,32.61,32.51,32.54,112510.0,30.9146,31.0002,30.9051,30.9336,112510.0
2019-12-19 09:30:00,32.72,32.84,32.47,32.67,16532.0,31.1048,31.2188,30.8671,31.0572,16532.0
2019-12-19 10:00:00,32.71,32.71,32.2,32.35,18148.0,31.0952,31.0952,30.6104,30.753,18148.0
2019-12-19 10:30:00,32.38,32.47,32.25,32.25,11365.0,30.7815,30.8671,30.658,30.658,11365.0
2019-12-19 11:00:00,32.29,32.52,32.22,32.44,20419.0,30.696,30.9146,30.6294,30.8386,20419.0
2019-12-19 11:30:00,32.42,32.49,32.34,32.37,18018.0,30.8196,30.8861,30.7435,30.772,18018.0
2019-12-19 12:00:00,32.36,32.47,32.34,32.42,22086.0,30.7625,30.8671,30.7435,30.8196,22086.0
2019-12-19 12:30:00,32.44,32.47,32.39,32.42,7148.0,30.8386,30.8671,30.791,30.8196,7148.0
2019-12-19 13:00:00,32.45,32.56,32.43,32.53,15261.0,30.8481,30.9527,30.8291,30.9241,15261.0
2019-12-19 13:30:00,32.54,32.6,32.51,32.54,8157.0,30.9336,30.9907,30.9051,30.9336,8157.0
2019-12-19 14:00:00,32.56,32.64,32.56,32.59,13786.0,30.9527,31.0287,30.9527,30.9812,13786.0
2019-12-19 14:30:00,32.6,32.62,32.47,32.48,17954.0,30.9907,31.0097,30.8671,30.8766,17954.0
2019-12-19 15:00:00,32.48,32.5,32.38,32.41,17504.0,30.8766,30.8956,30.7815,30.8101,17504.0
2019-12-19 15:30:00,32.4,32.42,32.26,32.41,68254.0,30.8006,30.8196,30.6675,30.8101,68254.0
2019-12-20 09:30:00,32.63,32.97,32.4,32.95,143276.0,31.0192,31.3424,30.8006,31.3234,143276.0
2019-12-20 10:00:00,32.94,33.04,32.82,32.95,19483.0,31.3139,31.409,31.1998,31.3234,19483.0
2019-12-20 10:30:00,32.95,33.23,32.87,33.22,13252.0,31.3234,31.5896,31.2474,31.5801,13252.0
2019-12-20 11:00:00,33.22,33.27,33.05,33.23,31435.0,31.5801,31.6276,31.4185,31.5896,31435.0
2019-12-20 11:30:00,33.28,33.29,33.12,33.12,16051.0,31.6371,31.6466,31.485,31.485,16051.0
2019-12-20 12:00:00,33.11,33.16,33.05,33.1,13481.0,31.4755,31.523,31.4185,31.466,13481.0
2019-12-20 12:30:00,33.1,33.25,33.1,33.22,12953.0,31.466,31.6086,31.466,31.5801,12953.0
2019-12-20 13:00:00,33.23,33.23,33.06,33.06,9355.0,31.5896,31.5896,31.428,31.428,9355.0
2019-12-20 13:30:00,33.06,33.09,33.02,33.06,6311.0,31.428,31.4565,31.3899,31.428,6311.0
2019-12-20 14:00:00,33.06,33.09,32.96,32.96,9299.0,31.428,31.4565,31.3329,31.3329,9299.0
2019-12-20 14:30:00,32.95,32.99,32.92,32.94,10454.0,31.3234,31.3614,31.2949,31.3139,10454.0
2019-12-20 15:00:00,32.94,32.96,32.85,32.85,18120.0,31.3139,31.3329,31.2283,31.2283,18120.0
2019-12-20 15:30:00,32.84,32.9,32.68,32.89,101675.0,31.2188,31.2759,31.0667,31.2664,101675.0
2019-12-23 09:30:00,33.0,33.04,32.72,32.72,9488.0,31.3709,31.409,31.1048,31.1048,9488.0
2019-12-23 10:00:00,32.69,33.02,32.66,32.96,15424.0,31.0762,31.3899,31.0477,31.3329,15424.0
2019-12-23 10:30:00,32.93,33.12,32.92,33.1,17788.0,31.3044,31.485,31.2949,31.466,17788.0
2019-12-23 11:00:00,33.1,33.14,33.01,33.11,7826.0,31.466,31.504,31.3804,31.4755,7826.0
2019-12-23 11:30:00,33.11,33.2,33.09,33.1,9246.0,31.4755,31.5611,31.4565,31.466,9246.0
2019-12-23 12:00:00,33.09,33.17,33.03,33.04,8349.0,31.4565,31.5325,31.3995,31.409,8349.0
2019-12-23 12:30:00,33.04,33.09,32.95,33.08,7563.0,31.409,31.4565,31.3234,31.447,7563.0
2019-12-23 13:00:00,33.09,33.22,33.09,33.12,9788.0,31.4565,31.5801,31.4565,31.485,9788.0
2019-12-23 13:30:00,33.12,33.13,33.01,33.07,8509.0,31.485,31.4945,31.3804,31.4375,8509.0
2019-12-23 14:00:00,33.06,33.19,33.06,33.07,15079.0,31.428,31.5516,31.428,31.4375,15079.0
2019-12-23 14:30:00,33.06,33.08,32.95,33.0,15193.0,31.428,31.447,31.3234,31.3709,15193.0
2019-12-23 15:00:00,33.0,33.01,32.94,33.0,12323.0,31.3709,31.3804,31.3139,31.3709,12323.0
2019-12-23 15:30:00,33.0,33.01,32.9,32.96,60751.0,31.3709,31.3804,31.2759,31.3329,60751.0
2019-12-24 09:30:00,32.98,33.32,32.98,33.17,11081.0,31.3519,31.6751,31.3519,31.5325,11081.0
2019-12-24 10:00:00,33.14,33.19,33.0,33.06,14092.0,31.504,31.5516,31.3709,31.428,14092.0
2019-12-24 10:30:00,33.02,33.09,33.0,33.02,9085.0,31.3899,31.4565,31.3709,31.3899,9085.0
2019-12-24 11:00:00,32.98,33.07,32.95,33.07,10880.0,31.3519,31.4375,31.3234,31.4375,10880.0
2019-12-24 11:30:00,33.05,33.14,33.01,33.14,10228.0,31.4185,31.504,31.3804,31.504,10228.0
2019-12-24 12:00:00,33.13,33.16,32.96,32.99,15153.0,31.4945,31.523,31.3329,31.3614,15153.0
2019-12-24 12:30:00,32.97,33.04,32.92,32.97,32114.0,31.3424,31.409,31.2949,31.3424,32114.0
2019-12-26 09:30:00,32.95,33.09,32.71,32.75,13491.0,31.3234,31.4565,31.0952,31.1333,13491.0
2019-12-26 10:00:00,32.74,32.74,32.51,32.64,19998.0,31.1238,31.1238,30.9051,31.0287,19998.0
2019-12-26 10:30:00,32.66,32.72,32.58,32.6,8072.0,31.0477,31.1048,30.9717,30.9907,8072.0
2019-12-26 11:00:00,32.61,32.73,32.6,32.69,5913.0,31.0002,31.1143,30.9907,31.0762,5913.0
2019-12-26 11:30:00,32.68,32.68,32.38,32.4,18178.0,31.0667,31.0667,30.7815,30.8006,18178.0
2019-12-26 12:00:00,32.4,32.47,32.34,32.41,10464.0,30.8006,30.8671,30.7435,30.8101,10464.0
2019-12-26 12:30:00,32.38,32.57,32.38,32.57,6660.0,30.7815,30.9622,30.7815,30.9622,6660.0
2019-12-26 13:00:00,32.56,32.61,32.5,32.57,5110.0,30.9527,31.0002,30.8956,30.9622,5110.0
2019-12-26 13:30:00,32.58,32.67,32.55,32.66,5100.0,30.9717,31.0572,30.9431,31.0477,5100.0
2019-12-26 14:00:00,32.66,32.72,32.64,32.72,6584.0,31.0477,31.1048,31.0287,31.1048,6584.0
2019-12-26 14:30:00,32.7,32.72,32.61,32.66,6773.0,31.0857,31.1048,31.0002,31.0477,6773.0
2019-12-26 15:00:00,32.68,32.68,32.5,32.5,11031.0,31.0667,31.0667,30.8956,30.8956,11031.0
2019-12-26 15:30:00,32.5,32.73,32.46,32.68,84720.0,30.8956,31.1143,30.8576,31.0667,84720.0
2019-12-27 09:30:00,32.94,32.99,32.68,32.68,13333.0,31.3139,31.3614,31.0667,31.0667,13333.0
2019-12-27 10:00:00,32.65,32.68,32.45,32.5,6356.0,31.0382,31.0667,30.8481,30.8956,6356.0
2019-12-27 10:30:00,32.5,32.6,32.43,32.55,6648.0,30.8956,30.9907,30.8291,30.9431,6648.0
2019-12-27 11:00:00,32.53,32.74,32.53,32.65,11292.0,30.9241,31.1238,30.9241,31.0382,11292.0
2019-12-27 11:30:00,32.67,32.73,32.61,32.73,5079.0,31.0572,31.1143,31.0002,31.1143,5079.0
2019-12-27 12:00:00,32.73,32.75,32.56,32.57,9249.0,31.1143,31.1333,30.9527,30.9622,9249.0
2019-12-27 12:30:00,32.56,32.58,32.47,32.49,5400.0,30.9527,30.9717,30.8671,30.8861,5400.0
2019-12-27 13:00:00,32.49,32.5,32.44,32.47,4540.0,30.8861,30.8956,30.8386,30.8671,4540.0
2019-12-27 13:30:00,32.46,32.5,32.43,32.48,4466.0,30.8576,30.8956,30.8291,30.8766,4466.0
2019-12-27 14:00:00,32.48,32.56,32.48,32.55,8770.0,30.8766,30.9527,30.8766,30.9431,8770.0
2019-12-27 14:30:00,32.56,32.56,32.39,32.4,15238.0,30.9527,30.9527,30.791,30.8006,15238.0
2019-12-27 15:00:00,32.4,32.44,32.39,32.4,13980.0,30.8006,30.8386,30.791,30.8006,13980.0
2019-12-27 15:30:00,32.4,32.46,32.36,32.4,52541.0,30.8006,30.8576,30.7625,30.8006,52541.0
2019-12-30 09:30:00,32.36,32.46,31.9,32.36,18742.0,30.7625,30.8576,30.3252,30.7625,18742.0
2019-12-30 10:00:00,32.36,32.62,32.27,32.61,38001.0,30.7625,31.0097,30.677,31.0002,38001.0
2019-12-30 10:30:00,32.63,32.78,32.55,32.74,40833.0,31.0192,31.1618,30.9431,31.1238,40833.0
2019-12-30 11:00:00,32.77,32.85,32.68,32.77,16396.0,31.1523,31.2283,31.0667,31.1523,16396.0
2019-12-30 11:30:00,32.78,33.04,32.77,32.97,28171.0,31.1618,31.409,31.1523,31.3424,28171.0
2019-12-30 12:00:00,32.96,33.24,32.95,33.18,31836.0,31.3329,31.5991,31.3234,31.542,31836.0
2019-12-30 12:30:00,33.18,33.27,32.99,33.02,25836.0,31.542,31.6276,31.3614,31.3899,25836.0
2019-12-30 13:00:00,33.03,33.13,32.99,33.0,17783.0,31.3995,31.4945,31.3614,31.3709,17783.0
2019-12-30 13:30:00,33.01,33.1,32.94,33.03,22489.0,31.3804,31.466,31.3139,31.3995,22489.0
2019-12-30 14:00:00,33.02,33.07,32.8,32.88,36826.0,31.3899,31.4375,31.1808,31.2569,36826.0
2019-12-30 14:30:00,32.87,32.95,32.82,32.83,26748.0,31.2474,31.3234,31.1998,31.2093,26748.0
2019-12-30 15:00:00,32.82,32.85,32.64,32.74,35156.0,31.1998,31.2283,31.0287,31.1238,35156.0
2019-12-30 15:30:00,32.74,32.78,32.6,32.68,120008.0,31.1238,31.1618,30.9907,31.0667,120008.0
2019-12-31 09:30:00,32.57,32.99,32.51,32.98,16469.0,30.9622,31.3614,30.9051,31.3519,16469.0
2019-12-31 10:00:00,32.96,32.97,32.63,32.67,26183.0,31.3329,31.3424,31.0192,31.0572,26183.0
2019-12-31 10:30:00,32.66,32.69,32.39,32.44,24175.0,31.0477,31.0762,30.791,30.8386,24175.0
2019-12-31 11:00:00,32.44,32.62,32.34,32.56,28952.0,30.8386,31.0097,30.7435,30.9527,28952.0
2019-12-31 11:30:00,32.56,32.87,32.48,32.86,27343.0,30.9527,31.2474,30.8766,31.2378,27343.0
2019-12-31 12:00:00,32.87,32.93,32.71,32.82,23807.0,31.2474,31.3044,31.0952,31.1998,23807.0
2019-12-31 12:30:00,32.81,32.82,32.65,32.65,12482.0,31.1903,31.1998,31.0382,31.0382,12482.0
2019-12-31 13:00:00,32.65,32.71,32.6,32.66,10744.0,31.0382,31.0952,30.9907,31.0477,10744.0
2019-12-31 13:30:00,32.66,32.73,32.6,32.69,13514.0,31.0477,31.1143,30.9907,31.0762,13514.0
2019-12-31 14:00:00,32.68,32.71,32.62,32.65,17433.0,31.0667,31.0952,31.0097,31.0382,17433.0
2019-12-31 14:30:00,32.64,32.66,32.54,32.55,13636.0,31.0287,31.0477,30.9336,30.9431,13636.0
2019-12-31 15:00:00,32.55,32.55,32.42,32.43,29077.0,30.9431,30.9431,30.8196,30.8291,29077.0
2019-12-31 15:30:00,32.42,32.46,32.17,32.2,196730.0,30.8196,30.8576,30.5819,30.6104,196730.0
2020-01-02 09:30:00,32.55,32.9,32.22,32.69,60687.0,30.9431,31.2759,30.6294,31.0762,60687.0
2020-01-02 10:00:00,32.66,32.81,32.22,32.25,76965.0,31.0477,31.1903,30.6294,30.658,76965.0
2020-01-02 10:30:00,32.29,32.72,32.29,32.72,29064.0,30.696,31.1048,30.696,31.1048,29064.0
2020-01-02 11:00:00,32.7,32.75,32.37,32.61,53495.0,31.0857,31.1333,30.772,31.0002,53495.0
2020-01-02 11:30:00,32.62,32.74,32.5,32.71,39133.0,31.0097,31.1238,30.8956,31.0952,39133.0
2020-01-02 12:00:00,32.72,32.75,32.65,32.73,63305.0,31.1048,31.1333,31.0382,31.1143,63305.0
2020-01-02 12:30:00,32.74,32.77,32.64,32.77,14675.0,31.1238,31.1523,31.0287,31.1523,14675.0
2020-01-02 13:00:00,32.75,32.8,32.58,32.58,14800.0,31.1333,31.1808,30.9717,30.9717,14800.0
2020-01-02 13:30:00,32.6,32.6,32.42,32.48,27369.0,30.9907,30.9907,30.8196,30.8766,27369.0
2020-01-02 14:00:00,32.49,32.5,32.39,32.42,17223.0,30.8861,30.8956,30.791,30.8196,17223.0
2020-01-02 14:30:00,32.4,33.08,32.38,33.08,352359.0,30.8006,31.447,30.7815,31.447,352359.0
2020-01-02 15:00:00,33.08,33.25,33.02,33.24,57528.0,31.447,31.6086,31.3899,31.5991,57528.0
2020-01-02 15:30:00,33.25,33.44,33.23,33.33,219320.0,31.6086,31.7892,31.5896,31.6846,219320.0
2020-01-03 09:30:00,32.75,33.0,32.45,32.56,59431.0,31.1333,31.3709,30.8481,30.9527,59431.0
2020-01-03 10:00:00,32.56,32.82,32.44,32.51,74221.0,30.9527,31.1998,30.8386,30.9051,74221.0
2020-01-03 10:30:00,32.49,32.9,32.44,32.89,106504.0,30.8861,31.2759,30.8386,31.2664,106504.0
2020-01-03 11:00:00,32.88,32.99,32.7,32.9,124619.0,31.2569,31.3614,31.0857,31.2759,124619.0
2020-01-03 11:30:00,32.94,32.98,32.73,32.73,34478.0,31.3139,31.3519,31.1143,31.1143,34478.0
2020-01-03 12:00:00,32.75,33.03,32.73,33.03,24149.0,31.1333,31.3995,31.1143,31.3995,24149.0
2020-01-03 12:30:00,33.03,33.1,32.95,33.01,36642.0,31.3995,31.466,31.3234,31.3804,36642.0
2020-01-03 13:00:00,33.02,33.14,32.88,32.93,22909.0,31.3899,31.504,31.2569,31.3044,22909.0
2020-01-03 13:30:00,32.94,32.96,32.79,32.86,23047.0,31.3139,31.3329,31.1713,31.2378,23047.0
2020-01-03 14:00:00,32.86,32.88,32.67,32.73,20515.0,31.2378,31.2569,31.0572,31.1143,20515.0
2020-01-03 14:30:00,32.74,32.75,32.66,32.7,16268.0,31.1238,31.1333,31.0477,31.0857,16268.0
2020-01-03 15:00:00,32.69,32.77,32.57,32.57,41301.0,31.0762,31.1523,30.9622,30.9622,41301.0
2020-01-03 15:30:00,32.57,32.76,32.54,32.67,127861.0,30.9622,31.1428,30.9336,31.0572,127861.0
2020-01-06 09:30:00,32.24,32.45,32.17,32.17,18275.0,30.6485,30.8481,30.5819,30.5819,18275.0
2020-01-06 10:00:00,32.13,32.36,32.07,32.22,30936.0,30.5439,30.7625,30.4868,30.6294,30936.0
2020-01-06 10:30:00,32.23,32.26,32.0,32.06,32817.0,30.6389,30.6675,30.4203,30.4773,32817.0
2020-01-06 11:00:00,32.05,32.24,32.05,32.22,33977.0,30.4678,30.6485,30.4678,30.6294,33977.0
2020-01-06 11:30:00,32.22,32.71,32.14,32.62,56811.0,30.6294,31.0952,30.5534,31.0097,56811.0
2020-01-06 12:00:00,32.62,32.77,32.55,32.58,22774.0,31.0097,31.1523,30.9431,30.9717,22774.0
2020-01-06 12:30:00,32.57,32.57,32.35,32.36,17792.0,30.9622,30.9622,30.753,30.7625,17792.0
2020-01-06 13:00:00,32.37,32.59,32.37,32.58,14156.0,30.772,30.9812,30.772,30.9717,14156.0
2020-01-06 13:30:00,32.58,32.69,32.58,32.65,14316.0,30.9717,31.0762,30.9717,31.0382,14316.0
2020-01-06 14:00:00,32.65,32.82,32.61,32.77,18897.0,31.0382,31.1998,31.0002,31.1523,18897.0
2020-01-06 14:30:00,32.74,32.77,32.69,32.72,15885.0,31.1238,31.1523,31.0762,31.1048,15885.0
2020-01-06 15:00:00,32.72,33.0,32.72,32.91,40207.0,31.1048,31.3709,31.1048,31.2854,40207.0
2020-01-06 15:30:00,32.9,32.92,32.8,32.87,101047.0,31.2759,31.2949,31.1808,31.2474,101047.0
2020-01-07 09:30:00,32.7,33.18,32.52,32.93,63950.0,31.0857,31.542,30.9146,31.3044,63950.0
2020-01-07 10:00:00,32.94,33.25,32.92,33.25,36373.0,31.3139,31.6086,31.2949,31.6086,36373.0
2020-01-07 10:30:00,33.28,33.54,33.2,33.45,19376.0,31.6371,31.8843,31.5611,31.7987,19376.0
2020-01-07 11:00:00,33.49,33.64,33.19,33.22,25099.0,31.8367,31.9793,31.5516,31.5801,25099.0
2020-01-07 11:30:00,33.2,33.22,32.95,32.96,35948.0,31.5611,31.5801,31.3234,31.3329,35948.0
2020-01-07 12:00:00,32.97,32.98,32.85,32.93,16145.0,31.3424,31.3519,31.2283,31.3044,16145.0
2020-01-07 12:30:00,32.92,32.95,32.84,32.95,9946.0,31.2949,31.3234,31.2188,31.3234,9946.0
2020-01-07 13:00:00,32.97,33.07,32.97,33.04,8328.0,31.3424,31.4375,31.3424,31.409,8328.0
2020-01-07 13:30:00,33.05,33.24,33.0,33.24,14761.0,31.4185,31.5991,31.3709,31.5991,14761.0
2020-01-07 14:00:00,33.22,33.38,33.21,33.31,18569.0,31.5801,31.7322,31.5706,31.6656,18569.0
2020-01-07 14:30:00,33.3,33.37,33.26,33.35,14249.0,31.6561,31.7227,31.6181,31.7037,14249.0
2020-01-07 15:00:00,33.36,33.38,33.09,33.11,32841.0,31.7132,31.7322,31.4565,31.4755,32841.0
2020-01-07 15:30:00,33.13,33.17,32.94,33.02,120152.0,31.4945,31.5325,31.3139,31.3899,120152.0
2020-01-08 09:30:00,33.13,33.5,32.91,33.5,18454.0,31.4945,31.8463,31.2854,31.8463,18454.0
2020-01-08 10:00:00,33.5,33.5,33.09,33.2,24196.0,31.8463,31.8463,31.4565,31.5611,24196.0
2020-01-08 10:30:00,33.15,33.3,33.09,33.2,13905.0,31.5135,31.6561,31.4565,31.5611,13905.0
2020-01-08 11:00:00,33.23,33.56,33.23,33.5,24650.0,31.5896,31.9033,31.5896,31.8463,24650.0
2020-01-08 11:30:00,33.53,33.91,33.52,33.75,46508.0,31.8748,32.236,31.8653,32.0839,46508.0
2020-01-08 12:00:00,33.75,33.78,33.57,33.74,14524.0,32.0839,32.1124,31.9128,32.0744,14524.0
2020-01-08 12:30:00,33.74,33.9,33.66,33.89,16969.0,32.0744,32.2265,31.9984,32.217,16969.0
2020-01-08 13:00:00,33.9,34.0,33.79,33.98,28675.0,32.2265,32.3216,32.1219,32.3026,28675.0
2020-01-08 13:30:00,33.97,34.0,33.78,33.83,30445.0,32.293,32.3216,32.1124,32.16,30445.0
2020-01-08 14:00:00,33.83,33.91,33.82,33.91,5691.0,32.16,32.236,32.1505,32.236,5691.0
2020-01-08 14:30:00,33.91,34.0,33.91,33.95,21890.0,32.236,32.3216,32.236,32.274,21890.0
2020-01-08 15:00:00,33.98,34.01,33.93,34.0,34318.0,32.3026,32.3311,32.255,32.3216,34318.0
2020-01-08 15:30:00,33.99,34.0,33.59,33.62,90797.0,32.3121,32.3216,31.9318,31.9603,90797.0
2020-01-09 09:30:00,34.17,34.97,34.11,34.91,284871.0,32.4832,33.2437,32.4261,33.1866,284871.0
2020-01-09 10:00:00,34.91,35.32,34.83,35.16,231202.0,33.1866,33.5764,33.1106,33.4243,231202.0
2020-01-09 10:30:00,35.16,35.22,34.71,35.03,171330.0,33.4243,33.4813,32.9965,33.3007,171330.0
2020-01-09 11:00:00,35.04,35.16,34.93,35.03,61619.0,33.3102,33.4243,33.2057,33.3007,61619.0
2020-01-09 11:30:00,35.04,35.28,35.0,35.18,93016.0,33.3102,33.5384,33.2722,33.4433,93016.0
2020-01-09 12:00:00,35.19,35.27,34.98,35.19,88912.0,33.4528,33.5289,33.2532,33.4528,88912.0
2020-01-09 12:30:00,35.2,35.4,35.2,35.26,27483.0,33.4623,33.6525,33.4623,33.5194,27483.0
2020-01-09 13:00:00,35.27,35.39,35.19,35.29,32382.0,33.5289,33.6429,33.4528,33.5479,32382.0
2020-01-09 13:30:00,35.31,35.64,35.17,35.6,118368.0,33.5669,33.8806,33.4338,33.8426,118368.0
2020-01-09 14:00:00,35.64,35.7,35.29,35.38,114521.0,33.8806,33.9376,33.5479,33.6334,114521.0
2020-01-09 14:30:00,35.35,35.82,35.34,35.79,85091.0,33.6049,34.0517,33.5954,34.0232,85091.0
2020-01-09 15:00:00,35.78,35.78,35.18,35.24,59291.0,34.0137,34.0137,33.4433,33.5004,59291.0
2020-01-09 15:30:00,35.25,35.71,35.22,35.57,299716.0,33.5099,33.9472,33.4813,33.8141,299716.0
2020-01-10 09:30:00,35.48,35.72,35.17,35.5,125052.0,33.7285,33.9567,33.4338,33.7475,125052.0
2020-01-10 10:00:00,35.52,35.59,35.42,35.49,172248.0,33.7665,33.8331,33.6715,33.738,172248.0
2020-01-10 10:30:00,35.47,35.49,35.18,35.49,23314.0,33.719,33.738,33.4433,33.738,23314.0
2020-01-10 11:00:00,35.5,35.59,34.97,35.01,87764.0,33.7475,33.8331,33.2437,33.2817,87764.0
2020-01-10 11:30:00,35.01,35.17,34.8,34.83,109791.0,33.2817,33.4338,33.0821,33.1106,109791.0
2020-01-10 12:00:00,34.83,35.14,34.73,35.14,66876.0,33.1106,33.4053,33.0155,33.4053,66876.0
2020-01-10 12:30:00,35.18,35.2,34.84,34.89,46889.0,33.4433,33.4623,33.1201,33.1676,46889.0
2020-01-10 13:00:00,34.91,34.95,34.74,34.84,17405.0,33.1866,33.2247,33.025,33.1201,17405.0
2020-01-10 13:30:00,34.78,34.96,34.71,34.84,81263.0,33.0631,33.2342,32.9965,33.1201,81263.0
2020-01-10 14:00:00,34.8,34.86,34.59,34.59,146428.0,33.0821,33.1391,32.8824,32.8824,146428.0
2020-01-10 14:30:00,34.57,34.74,34.48,34.62,125561.0,32.8634,33.025,32.7779,32.911,125561.0
2020-01-10 15:00:00,34.61,34.67,34.45,34.64,47964.0,32.9015,32.9585,32.7494,32.93,47964.0
2020-01-10 15:30:00,34.63,34.63,34.29,34.5,272516.0,32.9205,32.9205,32.5973,32.7969,272516.0
2020-01-13 09:30:00,34.83,35.55,34.83,35.41,99213.0,33.1106,33.7951,33.1106,33.662,99213.0
2020-01-13 10:00:00,35.37,35.4,35.1,35.14,56486.0,33.6239,33.6525,33.3673,33.4053,56486.0
2020-01-13 10:30:00,35.14,35.14,34.79,34.95,88045.0,33.4053,33.4053,33.0726,33.2247,88045.0
2020-01-13 11:00:00,34.97,35.47,34.91,35.43,69175.0,33.2437,33.719,33.1866,33.681,69175.0
2020-01-13 11:30:00,35.44,35.52,35.34,35.47,13605.0,33.6905,33.7665,33.5954,33.719,13605.0
2020-01-13 12:00:00,35.47,35.58,35.45,35.52,79154.0,33.719,33.8236,33.7,33.7665,79154.0
2020-01-13 12:30:00,35.52,35.65,35.5,35.62,24903.0,33.7665,33.8901,33.7475,33.8616,24903.0
2020-01-13 13:00:00,35.6,35.62,35.33,35.62,27843.0,33.8426,33.8616,33.5859,33.8616,27843.0
2020-01-13 13:30:00,35.6,35.88,35.57,35.87,58574.0,33.8426,34.1088,33.8141,34.0993,58574.0
2020-01-13 14:00:00,35.84,35.98,35.75,35.95,52616.0,34.0707,34.2038,33.9852,34.1753,52616.0
2020-01-13 14:30:00,35.96,35.99,35.8,35.85,32488.0,34.1848,34.2133,34.0327,34.0802,32488.0
2020-01-13 15:00:00,35.85,35.89,35.53,35.58,87545.0,34.0802,34.1183,33.776,33.8236,87545.0
2020-01-13 15:30:00,35.62,35.88,35.57,35.71,331606.0,33.8616,34.1088,33.8141,33.9472,331606.0
2020-01-14 09:30:00,35.38,35.89,35.28,35.58,30046.0,33.6334,34.1183,33.5384,33.8236,30046.0
2020-01-14 10:00:00,35.57,36.12,35.57,36.06,65660.0,33.8141,34.3369,33.8141,34.2799,65660.0
2020-01-14 10:30:00,36.04,36.17,35.97,36.06,30858.0,34.2609,34.3844,34.1943,34.2799,30858.0
2020-01-14 11:00:00,36.06,36.39,36.0,36.3,98880.0,34.2799,34.5936,34.2228,34.508,98880.0
2020-01-14 11:30:00,36.33,36.36,36.2,36.35,29929.0,34.5365,34.5651,34.413,34.5556,29929.0
2020-01-14 12:00:00,36.34,36.59,36.33,36.49,60600.0,34.5461,34.7837,34.5365,34.6886,60600.0
2020-01-14 12:30:00,36.52,36.78,36.51,36.73,27425.0,34.7172,34.9643,34.7077,34.9168,27425.0
2020-01-14 13:00:00,36.73,36.94,36.69,36.87,41829.0,34.9168,35.1164,34.8788,35.0499,41829.0
2020-01-14 13:30:00,36.89,36.93,36.47,36.51,39163.0,35.0689,35.1069,34.6696,34.7077,39163.0
2020-01-14 14:00:00,36.47,36.53,36.27,36.53,20546.0,34.6696,34.7267,34.4795,34.7267,20546.0
2020-01-14 14:30:00,36.55,36.68,36.46,36.53,19397.0,34.7457,34.8693,34.6601,34.7267,19397.0
2020-01-14 15:00:00,36.52,36.57,36.44,36.5,19587.0,34.7172,34.7647,34.6411,34.6982,19587.0
2020-01-14 15:30:00,36.51,36.65,36.34,36.5,212809.0,34.7077,34.8407,34.5461,34.6982,212809.0
2020-01-15 09:30:00,36.3,36.64,36.16,36.55,25159.0,34.508,34.8312,34.3749,34.7457,25159.0
2020-01-15 10:00:00,36.55,36.6,36.26,36.32,59640.0,34.7457,34.7932,34.47,34.527,59640.0
2020-01-15 10:30:00,36.32,36.35,36.05,36.05,33839.0,34.527,34.5556,34.2704,34.2704,33839.0
2020-01-15 11:00:00,36.04,36.48,36.04,36.45,69612.0,34.2609,34.6791,34.2609,34.6506,69612.0
2020-01-15 11:30:00,36.43,36.59,36.3,36.3,32528.0,34.6316,34.7837,34.508,34.508,32528.0
2020-01-15 12:00:00,36.32,36.33,36.18,36.22,8425.0,34.527,34.5365,34.394,34.432,8425.0
2020-01-15 12:30:00,36.23,36.26,36.12,36.2,11638.0,34.4415,34.47,34.3369,34.413,11638.0
2020-01-15 13:00:00,36.2,36.22,36.11,36.22,13306.0,34.413,34.432,34.3274,34.432,13306.0
2020-01-15 13:30:00,36.21,36.24,36.05,36.1,19926.0,34.4225,34.451,34.2704,34.3179,19926.0
2020-01-15 14:00:00,36.09,36.11,36.04,36.09,12387.0,34.3084,34.3274,34.2609,34.3084,12387.0
2020-01-15 14:30:00,36.09,36.15,36.01,36.04,17955.0,34.3084,34.3654,34.2323,34.2609,17955.0
2020-01-15 15:00:00,36.04,36.04,35.82,35.86,22814.0,34.2609,34.2609,34.0517,34.0897,22814.0
2020-01-15 15:30:00,35.87,36.02,35.7,35.85,237119.0,34.0993,34.2418,33.9376,34.0802,237119.0
2020-01-16 09:30:00,36.17,36.68,36.15,36.42,22886.0,34.3844,34.8693,34.3654,34.6221,22886.0
2020-01-16 10:00:00,36.39,36.48,36.23,36.45,49178.0,34.5936,34.6791,34.4415,34.6506,49178.0
2020-01-16 10:30:00,36.44,36.6,36.39,36.45,13547.0,34.6411,34.7932,34.5936,34.6506,13547.0
2020-01-16 11:00:00,36.47,36.47,36.13,36.19,15330.0,34.6696,34.6696,34.3464,34.4035,15330.0
2020-01-16 11:30:00,36.18,36.23,36.09,36.13,9631.0,34.394,34.4415,34.3084,34.3464,9631.0
2020-01-16 12:00:00,36.12,36.13,36.02,36.03,10124.0,34.3369,34.3464,34.2418,34.2514,10124.0
2020-01-16 12:30:00,36.06,36.1,35.96,35.97,10761.0,34.2799,34.3179,34.1848,34.1943,10761.0
2020-01-16 13:00:00,35.97,36.0,35.89,35.92,7712.0,34.1943,34.2228,34.1183,34.1468,7712.0
2020-01-16 13:30:00,35.93,36.0,35.8,35.81,24958.0,34.1563,34.2228,34.0327,34.0422,24958.0
2020-01-16 14:00:00,35.8,35.94,35.79,35.87,9500.0,34.0327,34.1658,34.0232,34.0993,9500.0
2020-01-16 14:30:00,35.87,35.9,35.78,35.86,10363.0,34.0993,34.1278,34.0137,34.0897,10363.0
2020-01-16 15:00:00,35.85,35.91,35.82,35.87,16938.0,34.0802,34.1373,34.0517,34.0993,16938.0
2020-01-16 15:30:00,35.87,35.92,35.73,35.89,178528.0,34.0993,34.1468,33.9662,34.1183,178528.0
2020-01-17 09:30:00,36.05,36.09,35.38,35.45,85758.0,34.2704,34.3084,33.6334,33.7,85758.0
2020-01-17 10:00:00,35.44,35.59,35.35,35.4,24494.0,33.6905,33.8331,33.6049,33.6525,24494.0
2020-01-17 10:30:00,35.36,35.45,35.1,35.31,42183.0,33.6144,33.7,33.3673,33.5669,42183.0
2020-01-17 11:00:00,35.29,35.29,34.84,34.88,21193.0,33.5479,33.5479,33.1201,33.1581,21193.0
2020-01-17 11:30:00,34.83,35.17,34.82,35.07,28436.0,33.1106,33.4338,33.1011,33.3387,28436.0
2020-01-17 12:00:00,35.04,35.23,35.04,35.04,18201.0,33.3102,33.4908,33.3102,33.3102,18201.0
2020-01-17 12:30:00,35.05,35.12,34.95,35.05,13250.0,33.3197,33.3863,33.2247,33.3197,13250.0
2020-01-17 13:00:00,35.05,35.1,34.95,35.02,9636.0,33.3197,33.3673,33.2247,33.2912,9636.0
2020-01-17 13:30:00,35.01,35.03,34.96,34.99,9871.0,33.2817,33.3007,33.2342,33.2627,9871.0
2020-01-17 14:00:00,35.0,35.01,34.9,34.91,12280.0,33.2722,33.2817,33.1771,33.1866,12280.0
2020-01-17 14:30:00,34.92,34.97,34.82,34.94,12350.0,33.1962,33.2437,33.1011,33.2152,12350.0
2020-01-17 15:00:00,34.94,34.94,34.81,34.86,17817.0,33.2152,33.2152,33.0916,33.1391,17817.0
2020-01-17 15:30:00,34.87,35.1,34.77,34.99,110982.0,33.1486,33.3673,33.0536,33.2627,110982.0
2020-01-21 09:30:00,34.78,34.96,34.57,34.7,38541.0,33.0631,33.2342,32.8634,32.987,38541.0
2020-01-21 10:00:00,34.73,34.8,34.38,34.42,17067.0,33.0155,33.0821,32.6828,32.7208,17067.0
2020-01-21 10:30:00,34.48,34.52,34.24,34.47,23983.0,32.7779,32.8159,32.5497,32.7684,23983.0
2020-01-21 11:00:00,34.43,34.9,34.38,34.84,77045.0,32.7303,33.1771,32.6828,33.1201,77045.0
2020-01-21 11:30:00,34.84,35.03,34.83,34.89,34984.0,33.1201,33.3007,33.1106,33.1676,34984.0
2020-01-21 12:00:00,34.91,35.05,34.87,35.03,9436.0,33.1866,33.3197,33.1486,33.3007,9436.0
2020-01-21 12:30:00,34.99,35.12,34.92,35.1,9026.0,33.2627,33.3863,33.1962,33.3673,9026.0
2020-01-21 13:00:00,35.09,35.11,34.74,34.84,17689.0,33.3578,33.3768,33.025,33.1201,17689.0
2020-01-21 13:30:00,34.85,34.85,34.44,34.44,28501.0,33.1296,33.1296,32.7398,32.7398,28501.0
2020-01-21 14:00:00,34.43,34.62,34.43,34.61,15714.0,32.7303,32.911,32.7303,32.9015,15714.0
2020-01-21 14:30:00,34.62,34.72,34.53,34.68,18959.0,32.911,33.006,32.8254,32.968,18959.0
2020-01-21 15:00:00,34.7,34.77,34.64,34.68,26576.0,32.987,33.0536,32.93,32.968,26576.0
2020-01-21 15:30:00,34.67,34.67,34.46,34.64,126753.0,32.9585,32.9585,32.7589,32.93,126753.0
2020-01-22 09:30:00,34.89,34.91,34.51,34.64,14845.0,33.1676,33.1866,32.8064,32.93,14845.0
2020-01-22 10:00:00,34.66,34.75,34.51,34.65,18169.0,32.949,33.0345,32.8064,32.9395,18169.0
2020-01-22 10:30:00,34.65,34.67,34.43,34.44,26618.0,32.9395,32.9585,32.7303,32.7398,26618.0
2020-01-22 11:00:00,34.49,34.68,34.42,34.64,58603.0,32.7874,32.968,32.7208,32.93,58603.0
2020-01-22 11:30:00,34.66,34.78,34.63,34.69,7306.0,32.949,33.0631,32.9205,32.9775,7306.0
2020-01-22 12:00:00,34.71,34.72,34.53,34.62,10461.0,32.9965,33.006,32.8254,32.911,10461.0
2020-01-22 12:30:00,34.63,34.75,34.61,34.64,9527.0,32.9205,33.0345,32.9015,32.93,9527.0
2020-01-22 13:00:00,34.64,34.73,34.57,34.7,15134.0,32.93,33.0155,32.8634,32.987,15134.0
2020-01-22 13:30:00,34.69,34.77,34.58,34.58,22708.0,32.9775,33.0536,32.8729,32.8729,22708.0
2020-01-22 14:00:00,34.61,34.62,34.5,34.53,5100.0,32.9015,32.911,32.7969,32.8254,5100.0
2020-01-22 14:30:00,34.53,34.62,34.48,34.6,8906.0,32.8254,32.911,32.7779,32.8919,8906.0
2020-01-22 15:00:00,34.61,34.61,34.31,34.44,19899.0,32.9015,32.9015,32.6163,32.7398,19899.0
2020-01-22 15:30:00,34.41,34.55,34.41,34.52,98580.0,32.7113,32.8444,32.7113,32.8159,98580.0
2020-01-23 09:30:00,34.24,34.27,33.08,33.56,53571.0,32.5497,32.5782,31.447,31.9033,53571.0
2020-01-23 10:00:00,33.62,33.8,33.33,33.8,18266.0,31.9603,32.1314,31.6846,32.1314,18266.0
2020-01-23 10:30:00,33.78,33.97,33.77,33.97,15126.0,32.1124,32.293,32.1029,32.293,15126.0
2020-01-23 11:00:00,34.0,34.06,33.84,33.87,15670.0,32.3216,32.3786,32.1695,32.198,15670.0
2020-01-23 11:30:00,33.89,34.08,33.89,33.99,10382.0,32.217,32.3976,32.217,32.3121,10382.0
2020-01-23 12:00:00,33.98,34.12,33.94,34.12,7097.0,32.3026,32.4356,32.2645,32.4356,7097.0
2020-01-23 12:30:00,34.15,34.2,34.06,34.16,11712.0,32.4642,32.5117,32.3786,32.4737,11712.0
2020-01-23 13:00:00,34.16,34.43,34.16,34.32,15031.0,32.4737,32.7303,32.4737,32.6258,15031.0
2020-01-23 13:30:00,34.32,34.53,34.31,34.47,21686.0,32.6258,32.8254,32.6163,32.7684,21686.0
2020-01-23 14:00:00,34.48,34.61,34.46,34.53,25308.0,32.7779,32.9015,32.7589,32.8254,25308.0
2020-01-23 14:30:00,34.53,34.67,34.47,34.63,59145.0,32.8254,32.9585,32.7684,32.9205,59145.0
2020-01-23 15:00:00,34.63,34.66,34.48,34.62,63756.0,32.9205,32.949,32.7779,32.911,63756.0
2020-01-23 15:30:00,34.62,34.69,34.55,34.55,93444.0,32.911,32.9775,32.8444,32.8444,93444.0
2020-01-24 09:30:00,34.65,34.79,34.21,34.37,12528.0,32.9395,33.0726,32.5212,32.6733,12528.0
2020-01-24 10:00:00,34.37,34.44,34.05,34.07,11429.0,32.6733,32.7398,32.3691,32.3881,11429.0
2020-01-24 10:30:00,34.01,34.24,34.0,34.2,13112.0,32.3311,32.5497,32.3216,32.5117,13112.0
2020-01-24 11:00:00,34.16,34.27,34.02,34.05,8072.0,32.4737,32.5782,32.3406,32.3691,8072.0
2020-01-24 11:30:00,34.07,34.12,33.93,34.0,14384.0,32.3881,32.4356,32.255,32.3216,14384.0
2020-01-24 12:00:00,33.99,34.02,33.8,33.97,25839.0,32.3121,32.3406,32.1314,32.293,25839.0
2020-01-24 12:30:00,33.98,34.27,33.98,34.22,11879.0,32.3026,32.5782,32.3026,32.5307,11879.0
2020-01-24 13:00:00,34.24,34.24,34.09,34.12,7008.0,32.5497,32.5497,32.4071,32.4356,7008.0
2020-01-24 13:30:00,34.12,34.12,33.94,33.97,7155.0,32.4356,32.4356,32.2645,32.293,7155.0
2020-01-24 14:00:00,33.97,33.98,33.74,33.75,17307.0,32.293,32.3026,32.0744,32.0839,17307.0
2020-01-24 14:30:00,33.76,34.01,33.73,34.01,18098.0,32.0934,32.3311,32.0649,32.3311,18098.0
2020-01-24 15:00:00,34.0,34.13,33.96,33.97,45650.0,32.3216,32.4452,32.2835,32.293,45650.0
2020-01-24 15:30:00,33.97,34.23,33.95,34.19,99538.0,32.293,32.5402,32.274,32.5022,99538.0
2020-01-27 09:30:00,33.33,33.64,33.0,33.59,62676.0,31.6846,31.9793,31.3709,31.9318,62676.0
2020-01-27 10:00:00,33.54,33.54,32.88,33.11,35035.0,31.8843,31.8843,31.2569,31.4755,35035.0
2020-01-27 10:30:00,33.12,33.12,32.73,32.8,21758.0,31.485,31.485,31.1143,31.1808,21758.0
2020-01-27 11:00:00,32.8,32.91,32.52,32.52,39142.0,31.1808,31.2854,30.9146,30.9146,39142.0
2020-01-27 11:30:00,32.54,32.7,32.45,32.61,25244.0,30.9336,31.0857,30.8481,31.0002,25244.0
2020-01-27 12:00:00,32.62,32.83,32.58,32.69,15297.0,31.0097,31.2093,30.9717,31.0762,15297.0
2020-01-27 12:30:00,32.71,32.82,32.68,32.71,25816.0,31.0952,31.1998,31.0667,31.0952,25816.0
2020-01-27 13:00:00,32.73,32.82,32.63,32.81,26421.0,31.1143,31.1998,31.0192,31.1903,26421.0
2020-01-27 13:30:00,32.79,32.9,32.78,32.84,44677.0,31.1713,31.2759,31.1618,31.2188,44677.0
2020-01-27 14:00:00,32.84,32.9,32.76,32.86,18796.0,31.2188,31.2759,31.1428,31.2378,18796.0
2020-01-27 14:30:00,32.86,32.88,32.77,32.88,18295.0,31.2378,31.2569,31.1523,31.2569,18295.0
2020-01-27 15:00:00,32.87,33.0,32.85,32.91,21303.0,31.2474,31.3709,31.2283,31.2854,21303.0
2020-01-27 15:30:00,32.91,32.92,32.73,32.73,102209.0,31.2854,31.2949,31.1143,31.1143,102209.0
2020-01-28 09:30:00,33.19,33.52,33.0,33.3,26725.0,31.5516,31.8653,31.3709,31.6561,26725.0
2020-01-28 10:00:00,33.37,33.91,33.3,33.91,51779.0,31.7227,32.236,31.6561,32.236,51779.0
2020-01-28 10:30:00,33.87,33.97,33.69,33.77,21409.0,32.198,32.293,32.0269,32.1029,21409.0
2020-01-28 11:00:00,33.77,33.78,33.46,33.52,13817.0,32.1029,32.1124,31.8082,31.8653,13817.0
2020-01-28 11:30:00,33.54,33.76,33.52,33.72,15653.0,31.8843,32.0934,31.8653,32.0554,15653.0
2020-01-28 12:00:00,33.71,33.82,33.57,33.66,80290.0,32.0459,32.1505,31.9128,31.9984,80290.0
2020-01-28 12:30:00,33.66,33.79,33.58,33.6,94918.0,31.9984,32.1219,31.9223,31.9413,94918.0
2020-01-28 13:00:00,33.61,33.61,33.38,33.52,18538.0,31.9508,31.9508,31.7322,31.8653,18538.0
2020-01-28 13:30:00,33.5,33.55,33.42,33.5,13569.0,31.8463,31.8938,31.7702,31.8463,13569.0
2020-01-28 14:00:00,33.5,33.57,33.48,33.5,18058.0,31.8463,31.9128,31.8272,31.8463,18058.0
2020-01-28 14:30:00,33.5,33.63,33.5,33.53,12773.0,31.8463,31.9698,31.8463,31.8748,12773.0
2020-01-28 15:00:00,33.52,33.81,33.51,33.78,90487.0,31.8653,32.1409,31.8558,32.1124,90487.0
2020-01-28 15:30:00,33.79,33.81,33.61,33.75,215624.0,32.1219,32.1409,31.9508,32.0839,215624.0
2020-01-29 09:30:00,34.0,34.49,33.81,33.99,29927.0,32.3216,32.7874,32.1409,32.3121,29927.0
2020-01-29 10:00:00,33.85,34.09,33.72,34.09,23691.0,32.179,32.4071,32.0554,32.4071,23691.0
2020-01-29 10:30:00,34.04,34.23,33.95,34.01,13228.0,32.3596,32.5402,32.274,32.3311,13228.0
2020-01-29 11:00:00,34.05,34.05,33.85,33.96,14053.0,32.3691,32.3691,32.179,32.2835,14053.0
2020-01-29 11:30:00,33.96,33.96,33.68,33.73,21253.0,32.2835,32.2835,32.0174,32.0649,21253.0
2020-01-29 12:00:00,33.73,33.73,33.56,33.67,16298.0,32.0649,32.0649,31.9033,32.0079,16298.0
2020-01-29 12:30:00,33.67,33.69,33.57,33.6,10234.0,32.0079,32.0269,31.9128,31.9413,10234.0
2020-01-29 13:00:00,33.59,33.63,33.54,33.59,7811.0,31.9318,31.9698,31.8843,31.9318,7811.0
2020-01-29 13:30:00,33.61,33.67,33.51,33.66,10886.0,31.9508,32.0079,31.8558,31.9984,10886.0
2020-01-29 14:00:00,33.74,33.83,33.66,33.78,10674.0,32.0744,32.16,31.9984,32.1124,10674.0
2020-01-29 14:30:00,33.77,33.78,33.67,33.7,16157.0,32.1029,32.1124,32.0079,32.0364,16157.0
2020-01-29 15:00:00,33.7,33.74,33.63,33.71,20176.0,32.0364,32.0744,31.9698,32.0459,20176.0
2020-01-29 15:30:00,33.71,33.75,33.55,33.57,68137.0,32.0459,32.0839,31.8938,31.9128,68137.0
2020-01-30 09:30:00,33.08,33.2,32.9,33.02,31353.0,31.447,31.5611,31.2759,31.3899,31353.0
2020-01-30 10:00:00,33.03,33.15,32.9,33.11,71541.0,31.3995,31.5135,31.2759,31.4755,71541.0
2020-01-30 10:30:00,33.08,33.08,32.73,32.82,7850.0,31.447,31.447,31.1143,31.1998,7850.0
2020-01-30 11:00:00,32.83,33.09,32.79,33.05,13040.0,31.2093,31.4565,31.1713,31.4185,13040.0
2020-01-30 11:30:00,33.05,33.11,32.99,33.02,12741.0,31.4185,31.4755,31.3614,31.3899,12741.0
2020-01-30 12:00:00,33.0,33.05,32.81,32.83,6299.0,31.3709,31.4185,31.1903,31.2093,6299.0
2020-01-30 12:30:00,32.79,32.85,32.66,32.81,9113.0,31.1713,31.2283,31.0477,31.1903,9113.0
2020-01-30 13:00:00,32.79,32.84,32.7,32.81,6760.0,31.1713,31.2188,31.0857,31.1903,6760.0
2020-01-30 13:30:00,32.81,32.88,32.76,32.78,8220.0,31.1903,31.2569,31.1428,31.1618,8220.0
2020-01-30 14:00:00,32.8,32.93,32.8,32.88,11317.0,31.1808,31.3044,31.1808,31.2569,11317.0
2020-01-30 14:30:00,32.85,33.15,32.79,33.04,17164.0,31.2283,31.5135,31.1713,31.409,17164.0
2020-01-30 15:00:00,33.07,33.24,33.06,33.16,21694.0,31.4375,31.5991,31.428,31.523,21694.0
2020-01-30 15:30:00,33.16,33.39,33.12,33.36,53798.0,31.523,31.7417,31.485,31.7132,53798.0
2020-01-31 09:30:00,33.05,33.2,32.79,32.98,16110.0,31.4185,31.5611,31.1713,31.3519,16110.0
2020-01-31 10:00:00,32.89,32.92,32.51,32.58,19765.0,31.2664,31.2949,30.9051,30.9717,19765.0
2020-01-31 10:30:00,32.61,32.67,32.51,32.55,15673.0,31.0002,31.0572,30.9051,30.9431,15673.0
2020-01-31 11:00:00,32.54,32.66,32.31,32.52,28356.0,30.9336,31.0477,30.715,30.9146,28356.0
2020-01-31 11:30:00,32.51,32.75,32.45,32.75,11118.0,30.9051,31.1333,30.8481,31.1333,11118.0
2020-01-31 12:00:00,32.75,32.8,32.48,32.65,22196.0,31.1333,31.1808,30.8766,31.0382,22196.0
2020-01-31 12:30:00,32.63,32.69,32.48,32.6,12820.0,31.0192,31.0762,30.8766,30.9907,12820.0
2020-01-31 13:00:00,32.67,32.78,32.59,32.7,6413.0,31.0572,31.1618,30.9812,31.0857,6413.0
2020-01-31 13:30:00,32.7,32.8,32.62,32.8,18747.0,31.0857,31.1808,31.0097,31.1808,18747.0
2020-01-31 14:00:00,32.78,32.84,32.63,32.64,11558.0,31.1618,31.2188,31.0192,31.0287,11558.0
2020-01-31 14:30:00,32.64,32.83,32.64,32.81,13677.0,31.0287,31.2093,31.0287,31.1903,13677.0
2020-01-31 15:00:00,32.78,32.9,32.65,32.8,26207.0,31.1618,31.2759,31.0382,31.1808,26207.0
2020-01-31 15:30:00,32.82,32.98,32.72,32.79,115645.0,31.1998,31.3519,31.1048,31.1713,115645.0
2020-02-03 09:30:00,32.99,33.15,32.68,32.84,27422.0,31.3614,31.5135,31.0667,31.2188,27422.0
2020-02-03 10:00:00,32.85,33.19,32.85,33.09,20323.0,31.2283,31.5516,31.2283,31.4565,20323.0
2020-02-03 10:30:00,33.1,33.15,32.84,32.86,17963.0,31.466,31.5135,31.2188,31.2378,17963.0
2020-02-03 11:00:00,32.87,33.0,32.64,32.65,43841.0,31.2474,31.3709,31.0287,31.0382,43841.0
2020-02-03 11:30:00,32.64,32.72,32.57,32.61,14386.0,31.0287,31.1048,30.9622,31.0002,14386.0
2020-02-03 12:00:00,32.61,32.78,32.61,32.77,11409.0,31.0002,31.1618,31.0002,31.1523,11409.0
2020-02-03 12:30:00,32.75,32.89,32.65,32.88,12037.0,31.1333,31.2664,31.0382,31.2569,12037.0
2020-02-03 13:00:00,32.87,32.89,32.7,32.77,9707.0,31.2474,31.2664,31.0857,31.1523,9707.0
2020-02-03 13:30:00,32.76,32.83,32.69,32.81,16482.0,31.1428,31.2093,31.0762,31.1903,16482.0
2020-02-03 14:00:00,32.8,32.81,32.66,32.8,11506.0,31.1808,31.1903,31.0477,31.1808,11506.0
2020-02-03 14:30:00,32.8,32.95,32.77,32.86,8910.0,31.1808,31.3234,31.1523,31.2378,8910.0
2020-02-03 15:00:00,32.85,32.9,32.8,32.88,16081.0,31.2283,31.2759,31.1808,31.2569,16081.0
2020-02-03 15:30:00,32.87,32.9,32.73,32.83,69241.0,31.2474,31.2759,31.1143,31.2093,69241.0
2020-02-04 09:30:00,33.48,33.83,32.99,33.74,28104.0,31.8272,32.16,31.3614,32.0744,28104.0
2020-02-04 10:00:00,33.68,33.77,33.5,33.7,15981.0,32.0174,32.1029,31.8463,32.0364,15981.0
2020-02-04 10:30:00,33.64,33.78,33.61,33.78,14078.0,31.9793,32.1124,31.9508,32.1124,14078.0
2020-02-04 11:00:00,33.75,34.14,33.73,34.14,25456.0,32.0839,32.4547,32.0649,32.4547,25456.0
2020-02-04 11:30:00,34.13,34.16,33.93,34.04,29865.0,32.4452,32.4737,32.255,32.3596,29865.0
2020-02-04 12:00:00,34.1,34.25,34.02,34.21,15086.0,32.4166,32.5592,32.3406,32.5212,15086.0
2020-02-04 12:30:00,34.23,34.34,34.2,34.29,13729.0,32.5402,32.6448,32.5117,32.5973,13729.0
2020-02-04 13:00:00,34.3,34.45,34.27,34.36,22614.0,32.6068,32.7494,32.5782,32.6638,22614.0
2020-02-04 13:30:00,34.37,34.43,34.32,34.38,18658.0,32.6733,32.7303,32.6258,32.6828,18658.0
2020-02-04 14:00:00,34.39,34.5,34.39,34.43,17417.0,32.6923,32.7969,32.6923,32.7303,17417.0
2020-02-04 14:30:00,34.43,34.62,34.35,34.59,27877.0,32.7303,32.911,32.6543,32.8824,27877.0
2020-02-04 15:00:00,34.58,34.72,34.56,34.66,35739.0,32.8729,33.006,32.8539,32.949,35739.0
2020-02-04 15:30:00,34.66,34.75,34.38,34.39,144982.0,32.949,33.0345,32.6828,32.6923,144982.0
2020-02-05 09:30:00,34.06,35.57,34.06,35.28,29502.0,32.3786,33.8141,32.3786,33.5384,29502.0
2020-02-05 10:00:00,35.4,35.46,35.11,35.11,14250.0,33.6525,33.7095,33.3768,33.3768,14250.0
2020-02-05 10:30:00,35.09,35.13,34.85,35.08,17210.0,33.3578,33.3958,33.1296,33.3483,17210.0
2020-02-05 11:00:00,35.07,35.14,34.98,35.02,42215.0,33.3387,33.4053,33.2532,33.2912,42215.0
2020-02-05 11:30:00,35.05,35.42,35.0,35.35,76954.0,33.3197,33.6715,33.2722,33.6049,76954.0
2020-02-05 12:00:00,35.36,35.48,35.32,35.42,15484.0,33.6144,33.7285,33.5764,33.6715,15484.0
2020-02-05 12:30:00,35.44,35.75,35.44,35.68,21836.0,33.6905,33.9852,33.6905,33.9186,21836.0
2020-02-05 13:00:00,35.69,35.7,35.51,35.63,12520.0,33.9281,33.9376,33.757,33.8711,12520.0
2020-02-05 13:30:00,35.59,35.69,35.52,35.57,10600.0,33.8331,33.9281,33.7665,33.8141,10600.0
2020-02-05 14:00:00,35.55,35.69,35.4,35.69,30586.0,33.7951,33.9281,33.6525,33.9281,30586.0
2020-02-05 14:30:00,35.69,35.71,35.51,35.51,25791.0,33.9281,33.9472,33.757,33.757,25791.0
2020-02-05 15:00:00,35.52,35.62,35.42,35.48,25330.0,33.7665,33.8616,33.6715,33.7285,25330.0
2020-02-05 15:30:00,35.49,35.59,35.41,35.47,100842.0,33.738,33.8331,33.662,33.719,100842.0
2020-02-06 09:30:00,35.86,36.17,35.18,35.53,53733.0,34.0897,34.3844,33.4433,33.776,53733.0
2020-02-06 10:00:00,35.43,35.55,34.96,35.14,21180.0,33.681,33.7951,33.2342,33.4053,21180.0
2020-02-06 10:30:00,35.13,35.14,34.92,35.02,12389.0,33.3958,33.4053,33.1962,33.2912,12389.0
2020-02-06 11:00:00,35.0,35.35,34.98,35.15,15809.0,33.2722,33.6049,33.2532,33.4148,15809.0
2020-02-06 11:30:00,35.15,35.21,34.86,34.95,41455.0,33.4148,33.4718,33.1391,33.2247,41455.0
2020-02-06 12:00:00,34.89,35.14,34.81,35.14,62626.0,33.1676,33.4053,33.0916,33.4053,62626.0
2020-02-06 12:30:00,35.14,35.21,34.84,34.9,102878.0,33.4053,33.4718,33.1201,33.1771,102878.0
2020-02-06 13:00:00,34.92,35.04,34.85,35.04,19150.0,33.1962,33.3102,33.1296,33.3102,19150.0
2020-02-06 13:30:00,35.01,35.01,34.73,34.79,17048.0,33.2817,33.2817,33.0155,33.0726,17048.0
2020-02-06 14:00:00,34.81,34.82,34.56,34.67,20164.0,33.0916,33.1011,32.8539,32.9585,20164.0
2020-02-06 14:30:00,34.67,34.77,34.63,34.71,19358.0,32.9585,33.0536,32.9205,32.9965,19358.0
2020-02-06 15:00:00,34.7,34.78,34.62,34.73,12237.0,32.987,33.0631,32.911,33.0155,12237.0
2020-02-06 15:30:00,34.74,34.77,34.5,34.53,101713.0,33.025,33.0536,32.7969,32.8254,101713.0
2020-02-07 09:30:00,34.25,34.52,34.0,34.0,19948.0,32.5592,32.8159,32.3216,32.3216,19948.0
2020-02-07 10:00:00,33.96,34.51,33.9,34.51,11051.0,32.2835,32.8064,32.2265,32.8064,11051.0
2020-02-07 10:30:00,34.46,34.61,34.4,34.45,18814.0,32.7589,32.9015,32.7018,32.7494,18814.0
2020-02-07 11:00:00,34.46,34.7,34.4,34.69,24549.0,32.7589,32.987,32.7018,32.9775,24549.0
2020-02-07 11:30:00,34.71,34.72,34.5,34.54,10040.0,32.9965,33.006,32.7969,32.8349,10040.0
2020-02-07 12:00:00,34.57,34.8,34.57,34.76,9520.0,32.8634,33.0821,32.8634,33.044,9520.0
2020-02-07 12:30:00,34.76,34.82,34.67,34.8,13856.0,33.044,33.1011,32.9585,33.0821,13856.0
2020-02-07 13:00:00,34.79,34.92,34.65,34.9,32396.0,33.0726,33.1962,32.9395,33.1771,32396.0
2020-02-07 13:30:00,34.91,34.97,34.66,34.72,15069.0,33.1866,33.2437,32.949,33.006,15069.0
2020-02-07 14:00:00,34.71,34.73,34.55,34.63,20955.0,32.9965,33.0155,32.8444,32.9205,20955.0
2020-02-07 14:30:00,34.65,34.78,34.65,34.76,8628.0,32.9395,33.0631,32.9395,33.044,8628.0
2020-02-07 15:00:00,34.77,34.88,34.69,34.86,14424.0,33.0536,33.1581,32.9775,33.1391,14424.0
2020-02-07 15:30:00,34.84,34.97,34.78,34.87,72791.0,33.1201,33.2437,33.0631,33.1486,72791.0
2020-02-10 09:30:00,35.2,35.97,34.99,35.85,65159.0,33.4623,34.1943,33.2627,34.0802,65159.0
2020-02-10 10:00:00,35.85,36.24,35.85,35.91,27162.0,34.0802,34.451,34.0802,34.1373,27162.0
2020-02-10 10:30:00,35.95,35.98,35.71,35.89,23235.0,34.1753,34.2038,33.9472,34.1183,23235.0
2020-02-10 11:00:00,35.88,36.09,35.86,36.08,20888.0,34.1088,34.3084,34.0897,34.2989,20888.0
2020-02-10 11:30:00,36.09,36.22,35.94,36.02,74223.0,34.3084,34.432,34.1658,34.2418,74223.0
2020-02-10 12:00:00,36.0,36.18,35.89,36.15,34021.0,34.2228,34.394,34.1183,34.3654,34021.0
2020-02-10 12:30:00,36.15,36.24,36.02,36.24,39120.0,34.3654,34.451,34.2418,34.451,39120.0
2020-02-10 13:00:00,36.25,36.44,36.23,36.44,21681.0,34.4605,34.6411,34.4415,34.6411,21681.0
2020-02-10 13:30:00,36.45,36.75,36.45,36.67,109270.0,34.6506,34.9358,34.6506,34.8598,109270.0
2020-02-10 14:00:00,36.68,37.0,36.66,36.94,86183.0,34.8693,35.1735,34.8503,35.1164,86183.0
2020-02-10 14:30:00,36.94,37.32,36.93,37.32,128679.0,35.1164,35.4777,35.1069,35.4777,128679.0
2020-02-10 15:00:00,37.31,37.55,37.16,37.45,122435.0,35.4682,35.6963,35.3256,35.6013,122435.0
2020-02-10 15:30:00,37.45,37.5,37.23,37.31,158225.0,35.6013,35.6488,35.3921,35.4682,158225.0
2020-02-11 09:30:00,37.67,38.09,37.63,37.64,75893.0,35.8104,36.2097,35.7724,35.7819,75893.0
2020-02-11 10:00:00,37.68,37.97,37.52,37.86,35349.0,35.8199,36.0956,35.6678,35.991,35349.0
2020-02-11 10:30:00,37.86,38.31,37.81,38.28,47102.0,35.991,36.4188,35.9435,36.3903,47102.0
2020-02-11 11:00:00,38.28,38.31,37.89,38.18,61842.0,36.3903,36.4188,36.0195,36.2952,61842.0
2020-02-11 11:30:00,38.19,38.39,37.97,38.32,60134.0,36.3047,36.4949,36.0956,36.4283,60134.0
2020-02-11 12:00:00,38.31,38.33,37.99,38.12,44305.0,36.4188,36.4378,36.1146,36.2382,44305.0
2020-02-11 12:30:00,38.14,38.21,38.03,38.13,22002.0,36.2572,36.3237,36.1526,36.2477,22002.0
2020-02-11 13:00:00,38.15,38.34,38.13,38.34,19788.0,36.2667,36.4473,36.2477,36.4473,19788.0
2020-02-11 13:30:00,38.35,38.47,38.22,38.34,21015.0,36.4568,36.5709,36.3332,36.4473,21015.0
2020-02-11 14:00:00,38.34,38.38,38.12,38.25,26730.0,36.4473,36.4853,36.2382,36.3618,26730.0
2020-02-11 14:30:00,38.26,38.37,38.17,38.28,183349.0,36.3713,36.4758,36.2857,36.3903,183349.0
2020-02-11 15:00:00,38.27,38.51,38.19,38.43,80593.0,36.3808,36.6089,36.3047,36.5329,80593.0
2020-02-11 15:30:00,38.43,38.77,38.37,38.6,482103.0,36.5329,36.8561,36.4758,36.6945,482103.0
2020-02-12 09:30:00,39.31,40.96,39.0,40.76,284348.0,37.3694,38.938,37.0747,38.7479,284348.0
2020-02-12 10:00:00,40.72,41.25,40.28,40.74,281676.0,38.7098,39.2137,38.2916,38.7288,281676.0
2020-02-12 10:30:00,40.7,40.7,40.36,40.57,55331.0,38.6908,38.6908,38.3676,38.5672,55331.0
2020-02-12 11:00:00,40.55,41.0,40.41,41.0,46259.0,38.5482,38.976,38.4151,38.976,46259.0
2020-02-12 11:30:00,41.0,41.07,40.88,41.07,57034.0,38.976,39.0426,38.8619,39.0426,57034.0
2020-02-12 12:00:00,41.08,41.09,40.86,41.08,105918.0,39.0521,39.0616,38.8429,39.0521,105918.0
2020-02-12 12:30:00,41.07,41.26,40.97,41.18,107801.0,39.0426,39.2232,38.9475,39.1471,107801.0
2020-02-12 13:00:00,41.19,41.5,41.09,41.49,60321.0,39.1566,39.4513,39.0616,39.4418,60321.0
2020-02-12 13:30:00,41.49,41.5,41.24,41.34,56029.0,39.4418,39.4513,39.2042,39.2992,56029.0
2020-02-12 14:00:00,41.35,41.52,41.04,41.04,39626.0,39.3087,39.4703,39.014,39.014,39626.0
2020-02-12 14:30:00,41.04,41.11,40.85,40.87,53382.0,39.014,39.0806,38.8334,38.8524,53382.0
2020-02-12 15:00:00,40.87,41.1,40.7,40.95,95460.0,38.8524,39.0711,38.6908,38.9285,95460.0
2020-02-12 15:30:00,40.96,41.23,40.8,40.87,176310.0,38.938,39.1947,38.7859,38.8524,176310.0
2020-02-13 09:30:00,40.46,40.98,39.89,40.67,142930.0,38.4627,38.957,37.9208,38.6623,142930.0
2020-02-13 10:00:00,40.67,41.25,40.55,40.93,190976.0,38.6623,39.2137,38.5482,38.9095,190976.0
2020-02-13 10:30:00,40.93,41.22,40.7,40.98,55092.0,38.9095,39.1851,38.6908,38.957,55092.0
2020-02-13 11:00:00,40.97,41.08,40.76,40.98,46807.0,38.9475,39.0521,38.7479,38.957,46807.0
2020-02-13 11:30:00,40.98,41.18,40.92,41.1,53641.0,38.957,39.1471,38.9,39.0711,53641.0
2020-02-13 12:00:00,41.11,41.21,40.84,41.18,61530.0,39.0806,39.1756,38.8239,39.1471,61530.0
2020-02-13 12:30:00,41.16,41.32,41.08,41.08,61284.0,39.1281,39.2802,39.0521,39.0521,61284.0
2020-02-13 13:00:00,41.08,41.63,41.07,41.53,155183.0,39.0521,39.5749,39.0426,39.4798,155183.0
2020-02-13 13:30:00,41.54,41.6,41.32,41.56,56557.0,39.4894,39.5464,39.2802,39.5084,56557.0
2020-02-13 14:00:00,41.55,41.65,41.44,41.57,27699.0,39.4989,39.5939,39.3943,39.5179,27699.0
2020-02-13 14:30:00,41.57,41.67,41.43,41.53,28852.0,39.5179,39.6129,39.3848,39.4798,28852.0
2020-02-13 15:00:00,41.54,41.59,41.41,41.46,43018.0,39.4894,39.5369,39.3658,39.4133,43018.0
2020-02-13 15:30:00,41.46,41.54,41.38,41.48,111293.0,39.4133,39.4894,39.3372,39.4323,111293.0
2020-02-14 09:30:00,41.38,41.88,40.61,41.74,116633.0,39.3372,39.8126,38.6053,39.6795,116633.0
2020-02-14 10:00:00,41.83,41.86,41.14,41.42,59239.0,39.765,39.7936,39.1091,39.3753,59239.0
2020-02-14 10:30:00,41.34,41.6,41.12,41.43,36824.0,39.2992,39.5464,39.0901,39.3848,36824.0
2020-02-14 11:00:00,41.43,41.53,41.1,41.52,31484.0,39.3848,39.4798,39.0711,39.4703,31484.0
2020-02-14 11:30:00,41.52,41.58,41.42,41.43,14093.0,39.4703,39.5274,39.3753,39.3848,14093.0
2020-02-14 12:00:00,41.43,41.58,41.42,41.54,16928.0,39.3848,39.5274,39.3753,39.4894,16928.0
2020-02-14 12:30:00,41.54,41.61,41.38,41.43,17356.0,39.4894,39.5559,39.3372,39.3848,17356.0
2020-02-14 13:00:00,41.4,41.41,41.31,41.35,14676.0,39.3563,39.3658,39.2707,39.3087,14676.0
2020-02-14 13:30:00,41.34,41.45,41.32,41.42,16141.0,39.2992,39.4038,39.2802,39.3753,16141.0
2020-02-14 14:00:00,41.42,41.42,41.14,41.27,30983.0,39.3753,39.3753,39.1091,39.2327,30983.0
2020-02-14 14:30:00,41.28,41.36,41.22,41.24,17127.0,39.2422,39.3182,39.1851,39.2042,17127.0
2020-02-14 15:00:00,41.25,41.27,41.15,41.26,30760.0,39.2137,39.2327,39.1186,39.2232,30760.0
2020-02-14 15:30:00,41.24,41.33,41.2,41.3,61382.0,39.2042,39.2897,39.1661,39.2612,61382.0
2020-02-18 09:30:00,41.25,41.81,41.02,41.34,58264.0,39.2137,39.746,38.995,39.2992,58264.0
2020-02-18 10:00:00,41.38,41.51,41.08,41.09,20195.0,39.3372,39.4608,39.0521,39.0616,20195.0
2020-02-18 10:30:00,41.1,41.23,41.05,41.1,39955.0,39.0711,39.1947,39.0235,39.0711,39955.0
2020-02-18 11:00:00,41.12,41.29,40.96,41.24,36449.0,39.0901,39.2517,38.938,39.2042,36449.0
2020-02-18 11:30:00,41.27,41.38,41.02,41.05,35745.0,39.2327,39.3372,38.995,39.0235,35745.0
2020-02-18 12:00:00,41.08,41.29,41.06,41.2,14615.0,39.0521,39.2517,39.033,39.1661,14615.0
2020-02-18 12:30:00,41.23,41.33,41.18,41.24,14997.0,39.1947,39.2897,39.1471,39.2042,14997.0
2020-02-18 13:00:00,41.23,41.35,41.21,41.29,15938.0,39.1947,39.3087,39.1756,39.2517,15938.0
2020-02-18 13:30:00,41.29,41.35,41.23,41.29,18194.0,39.2517,39.3087,39.1947,39.2517,18194.0
2020-02-18 14:00:00,41.29,41.41,41.26,41.41,27649.0,39.2517,39.3658,39.2232,39.3658,27649.0
2020-02-18 14:30:00,41.43,41.5,41.38,41.39,22759.0,39.3848,39.4513,39.3372,39.3468,22759.0
2020-02-18 15:00:00,41.41,41.43,41.21,41.34,24544.0,39.3658,39.3848,39.1756,39.2992,24544.0
2020-02-18 15:30:00,41.34,41.35,41.11,41.31,121981.0,39.2992,39.3087,39.0806,39.2707,121981.0
2020-02-19 09:30:00,41.56,42.09,41.01,41.87,119156.0,39.5084,40.0122,38.9855,39.8031,119156.0
2020-02-19 10:00:00,41.88,42.59,41.86,42.51,145035.0,39.8126,40.4875,39.7936,40.4115,145035.0
2020-02-19 10:30:00,42.51,42.99,42.5,42.73,125754.0,40.4115,40.8678,40.402,40.6206,125754.0
2020-02-19 11:00:00,42.73,43.17,42.7,43.12,60929.0,40.6206,41.0389,40.5921,40.9914,60929.0
2020-02-19 11:30:00,43.16,43.32,42.9,42.9,52787.0,41.0294,41.1815,40.7822,40.7822,52787.0
2020-02-19 12:00:00,42.91,43.23,42.91,43.23,23266.0,40.7917,41.0959,40.7917,41.0959,23266.0
2020-02-19 12:30:00,43.22,43.4,43.05,43.14,58114.0,41.0864,41.2575,40.9248,41.0104,58114.0
2020-02-19 13:00:00,43.15,43.32,43.07,43.08,61079.0,41.0199,41.1815,40.9438,40.9533,61079.0
2020-02-19 13:30:00,43.07,43.21,43.03,43.16,30046.0,40.9438,41.0769,40.9058,41.0294,30046.0
2020-02-19 14:00:00,43.14,43.14,42.87,43.06,56073.0,41.0104,41.0104,40.7537,40.9343,56073.0
2020-02-19 14:30:00,43.03,43.14,42.81,42.9,51197.0,40.9058,41.0104,40.6967,40.7822,51197.0
2020-02-19 15:00:00,42.92,42.92,42.45,42.62,85968.0,40.8012,40.8012,40.3544,40.516,85968.0
2020-02-19 15:30:00,42.62,43.36,42.48,43.3,388543.0,40.516,41.2195,40.3829,41.1625,388543.0
2020-02-20 09:30:00,48.74,50.97,47.55,49.92,949046.0,46.3339,48.4538,45.2027,47.4557,949046.0
2020-02-20 10:00:00,49.97,52.86,49.8,52.3,699741.0,47.5032,50.2505,47.3416,49.7182,699741.0
2020-02-20 10:30:00,52.22,52.98,51.78,52.58,391105.0,49.6421,50.3646,49.2238,49.9844,391105.0
2020-02-20 11:00:00,52.58,52.96,51.46,51.47,498934.0,49.9844,50.3456,48.9196,48.9291,498934.0
2020-02-20 11:30:00,51.42,51.63,50.55,50.95,409984.0,48.8816,49.0813,48.0546,48.4348,409984.0
2020-02-20 12:00:00,50.91,51.0,50.5,50.78,160577.0,48.3968,48.4824,48.007,48.2732,160577.0
2020-02-20 12:30:00,50.8,50.95,50.01,50.3,296600.0,48.2922,48.4348,47.5412,47.8169,296600.0
2020-02-20 13:00:00,50.35,50.39,49.12,49.21,207224.0,47.8644,47.9025,46.6952,46.7807,207224.0
2020-02-20 13:30:00,49.25,49.38,48.59,49.36,277799.0,46.8187,46.9423,46.1913,46.9233,277799.0
2020-02-20 14:00:00,49.38,49.98,48.9,49.75,154674.0,46.9423,47.5127,46.486,47.2941,154674.0
2020-02-20 14:30:00,49.76,50.68,49.73,50.49,172010.0,47.3036,48.1781,47.275,47.9975,172010.0
2020-02-20 15:00:00,50.5,50.84,49.87,50.18,191229.0,48.007,48.3303,47.4081,47.7028,191229.0
2020-02-20 15:30:00,50.19,50.64,50.09,50.34,396046.0,47.7123,48.1401,47.6173,47.8549,396046.0
2020-02-21 09:30:00,49.57,49.71,47.51,48.53,448661.0,47.1229,47.256,45.1646,46.1343,448661.0
2020-02-21 10:00:00,48.49,48.61,47.55,47.58,257285.0,46.0963,46.2103,45.2027,45.2312,257285.0
2020-02-21 10:30:00,47.62,48.39,47.27,48.3,314739.0,45.2692,46.0012,44.9365,45.9156,314739.0
2020-02-21 11:00:00,48.31,48.42,47.88,47.98,152342.0,45.9251,46.0297,45.5164,45.6114,152342.0
2020-02-21 11:30:00,48.01,48.31,47.96,48.21,72109.0,45.64,45.9251,45.5924,45.8301,72109.0
2020-02-21 12:00:00,48.21,48.37,47.95,48.19,43848.0,45.8301,45.9822,45.5829,45.8111,43848.0
2020-02-21 12:30:00,48.18,48.5,48.15,48.28,31868.0,45.8016,46.1058,45.773,45.8966,31868.0
2020-02-21 13:00:00,48.25,48.39,47.92,47.95,29531.0,45.8681,46.0012,45.5544,45.5829,29531.0
2020-02-21 13:30:00,47.91,47.93,47.56,47.65,43602.0,45.5449,45.5639,45.2122,45.2977,43602.0
2020-02-21 14:00:00,47.66,48.18,47.65,48.18,73780.0,45.3072,45.8016,45.2977,45.8016,73780.0
2020-02-21 14:30:00,48.17,48.23,47.89,47.91,63338.0,45.7921,45.8491,45.5259,45.5449,63338.0
2020-02-21 15:00:00,47.88,47.9,47.66,47.74,78752.0,45.5164,45.5354,45.3072,45.3833,78752.0
2020-02-21 15:30:00,47.73,47.99,47.64,47.94,431745.0,45.3738,45.6209,45.2882,45.5734,431745.0
2020-02-24 09:30:00,45.74,46.85,45.25,45.37,169425.0,43.482,44.5372,43.0162,43.1303,169425.0
2020-02-24 10:00:00,45.36,45.51,44.64,44.64,156539.0,43.1208,43.2634,42.4363,42.4363,156539.0
2020-02-24 10:30:00,44.63,44.75,43.78,43.89,233217.0,42.4268,42.5409,41.6188,41.7233,233217.0
2020-02-24 11:00:00,43.91,44.1,43.33,43.51,154320.0,41.7424,41.923,41.191,41.3621,154320.0
2020-02-24 11:30:00,43.52,43.7,43.14,43.66,124689.0,41.3716,41.5427,41.0104,41.5047,124689.0
2020-02-24 12:00:00,43.66,44.21,43.57,44.14,112217.0,41.5047,42.0275,41.4191,41.961,112217.0
2020-02-24 12:30:00,44.13,44.46,43.86,43.87,81721.0,41.9515,42.2652,41.6948,41.7043,81721.0
2020-02-24 13:00:00,43.89,44.11,43.49,43.65,116312.0,41.7233,41.9325,41.3431,41.4952,116312.0
2020-02-24 13:30:00,43.65,43.65,43.03,43.23,102766.0,41.4952,41.4952,40.9058,41.0959,102766.0
2020-02-24 14:00:00,43.22,43.88,43.21,43.88,72892.0,41.0864,41.7138,41.0769,41.7138,72892.0
2020-02-24 14:30:00,43.86,44.31,43.78,44.31,70382.0,41.6948,42.1226,41.6188,42.1226,70382.0
2020-02-24 15:00:00,44.31,44.53,44.22,44.29,90552.0,42.1226,42.3317,42.0371,42.1036,90552.0
2020-02-24 15:30:00,44.3,44.39,44.07,44.15,188708.0,42.1131,42.1987,41.8945,41.9705,188708.0
2020-02-25 09:30:00,44.39,45.89,43.98,44.56,140210.0,42.1987,43.6246,41.8089,42.3603,140210.0
2020-02-25 10:00:00,44.54,44.77,43.83,43.93,88294.0,42.3413,42.5599,41.6663,41.7614,88294.0
2020-02-25 10:30:00,43.92,44.01,42.69,42.78,131716.0,41.7519,41.8374,40.5826,40.6681,131716.0
2020-02-25 11:00:00,42.77,42.77,42.22,42.41,162144.0,40.6586,40.6586,40.1358,40.3164,162144.0
2020-02-25 11:30:00,42.41,42.74,42.02,42.52,74963.0,40.3164,40.6301,39.9457,40.421,74963.0
2020-02-25 12:00:00,42.55,42.61,42.3,42.4,54894.0,40.4495,40.5065,40.2118,40.3069,54894.0
2020-02-25 12:30:00,42.42,42.58,42.0,42.07,43909.0,40.3259,40.478,39.9266,39.9932,43909.0
2020-02-25 13:00:00,42.08,42.14,41.53,41.63,85287.0,40.0027,40.0597,39.4798,39.5749,85287.0
2020-02-25 13:30:00,41.62,41.65,41.21,41.21,106425.0,39.5654,39.5939,39.1756,39.1756,106425.0
2020-02-25 14:00:00,41.2,41.24,40.63,40.63,156150.0,39.1661,39.2042,38.6243,38.6243,156150.0
2020-02-25 14:30:00,40.63,40.84,40.02,40.13,344562.0,38.6243,38.8239,38.0444,38.149,344562.0
2020-02-25 15:00:00,40.16,40.74,40.0,40.0,258433.0,38.1775,38.7288,38.0254,38.0254,258433.0
2020-02-25 15:30:00,40.01,40.55,39.98,40.22,404319.0,38.0349,38.5482,38.0064,38.2345,404319.0
2020-02-26 09:30:00,40.38,40.45,39.14,39.38,146132.0,38.3866,38.4532,37.2078,37.436,146132.0
2020-02-26 10:00:00,39.33,39.35,38.68,38.88,159437.0,37.3884,37.4075,36.7705,36.9607,159437.0
2020-02-26 10:30:00,38.89,39.08,38.39,38.56,153249.0,36.9702,37.1508,36.4949,36.6565,153249.0
2020-02-26 11:00:00,38.57,38.58,37.93,38.13,118940.0,36.666,36.6755,36.0576,36.2477,118940.0
2020-02-26 11:30:00,38.13,38.62,37.98,37.98,190971.0,36.2477,36.7135,36.1051,36.1051,190971.0
2020-02-26 12:00:00,38.0,38.06,37.06,37.19,218940.0,36.1241,36.1811,35.2305,35.3541,218940.0
2020-02-26 12:30:00,37.2,37.54,36.76,36.95,185140.0,35.3636,35.6868,34.9453,35.1259,185140.0
2020-02-26 13:00:00,36.98,37.28,36.59,36.81,194756.0,35.1545,35.4396,34.7837,34.9929,194756.0
2020-02-26 13:30:00,36.83,36.83,36.03,36.32,247314.0,35.0119,35.0119,34.2514,34.527,247314.0
2020-02-26 14:00:00,36.34,36.64,36.18,36.42,126615.0,34.5461,34.8312,34.394,34.6221,126615.0
2020-02-26 14:30:00,36.38,36.82,36.08,36.27,184539.0,34.5841,35.0024,34.2989,34.4795,184539.0
2020-02-26 15:00:00,36.27,36.57,36.21,36.34,140339.0,34.4795,34.7647,34.4225,34.5461,140339.0
2020-02-26 15:30:00,36.33,36.33,35.83,36.03,611984.0,34.5365,34.5365,34.0612,34.2514,611984.0
2020-02-27 09:30:00,34.3,34.77,30.15,31.93,880254.0,32.6068,33.0536,28.6616,30.3538,880254.0
2020-02-27 10:00:00,31.95,32.25,30.57,30.63,388488.0,30.3728,30.658,29.0609,29.1179,388488.0
2020-02-27 10:30:00,30.61,31.15,30.06,31.04,520826.0,29.0989,29.6123,28.5761,29.5077,520826.0
2020-02-27 11:00:00,31.04,33.12,31.01,32.56,490667.0,29.5077,31.485,29.4792,30.9527,490667.0
2020-02-27 11:30:00,32.56,32.8,31.99,32.44,225913.0,30.9527,31.1808,30.4108,30.8386,225913.0
2020-02-27 12:00:00,32.43,33.63,32.3,32.86,256585.0,30.8291,31.9698,30.7055,31.2378,256585.0
2020-02-27 12:30:00,32.86,33.9,32.86,33.62,146097.0,31.2378,32.2265,31.2378,31.9603,146097.0
2020-02-27 13:00:00,33.54,33.7,33.2,33.2,164170.0,31.8843,32.0364,31.5611,31.5611,164170.0
2020-02-27 13:30:00,33.2,33.43,32.45,32.77,218765.0,31.5611,31.7797,30.8481,31.1523,218765.0
2020-02-27 14:00:00,32.9,33.3,32.71,33.1,176273.0,31.2759,31.6561,31.0952,31.466,176273.0
2020-02-27 14:30:00,33.09,33.41,32.82,33.13,147656.0,31.4565,31.7607,31.1998,31.4945,147656.0
2020-02-27 15:00:00,33.13,33.42,32.97,32.98,146761.0,31.4945,31.7702,31.3424,31.3519,146761.0
2020-02-27 15:30:00,32.99,33.13,31.9,32.01,383614.0,31.3614,31.4945,30.3252,30.4298,383614.0
2020-02-28 09:30:00,31.0,32.01,30.31,30.96,240798.0,29.4697,30.4298,28.8137,29.4316,240798.0
2020-02-28 10:00:00,30.96,32.12,30.82,31.29,160895.0,29.4316,30.5344,29.2986,29.7453,160895.0
2020-02-28 10:30:00,31.2,31.75,30.89,31.52,142836.0,29.6598,30.1826,29.3651,29.964,142836.0
2020-02-28 11:00:00,31.52,32.15,31.25,32.08,163484.0,29.964,30.5629,29.7073,30.4963,163484.0
2020-02-28 11:30:00,32.07,33.03,32.06,32.41,114095.0,30.4868,31.3995,30.4773,30.8101,114095.0
2020-02-28 12:00:00,32.38,32.92,32.15,32.73,152349.0,30.7815,31.2949,30.5629,31.1143,152349.0
2020-02-28 12:30:00,32.73,32.92,32.18,32.62,91879.0,31.1143,31.2949,30.5914,31.0097,91879.0
2020-02-28 13:00:00,32.61,32.75,31.96,31.96,102657.0,31.0002,31.1333,30.3823,30.3823,102657.0
2020-02-28 13:30:00,31.97,31.97,31.43,31.63,217503.0,30.3918,30.3918,29.8784,30.0686,217503.0
2020-02-28 14:00:00,31.62,31.7,31.44,31.51,252001.0,30.0591,30.1351,29.8879,29.9545,252001.0
2020-02-28 14:30:00,31.52,32.01,31.46,31.65,118446.0,29.964,30.4298,29.907,30.0876,118446.0
2020-02-28 15:00:00,31.65,31.8,31.33,31.4,227596.0,30.0876,30.2302,29.7834,29.8499,227596.0
2020-02-28 15:30:00,31.37,32.4,31.36,32.38,543860.0,29.8214,30.8006,29.8119,30.7815,543860.0
2020-03-02 09:30:00,32.74,32.87,31.15,31.24,243187.0,31.1238,31.2474,29.6123,29.6978,243187.0
2020-03-02 10:00:00,31.26,31.51,30.88,31.22,112689.0,29.7168,29.9545,29.3556,29.6788,112689.0
2020-03-02 10:30:00,31.21,32.05,30.98,31.64,152232.0,29.6693,30.4678,29.4507,30.0781,152232.0
2020-03-02 11:00:00,31.66,31.8,31.32,31.41,159759.0,30.0971,30.2302,29.7739,29.8594,159759.0
2020-03-02 11:30:00,31.45,32.11,31.3,31.98,121583.0,29.8975,30.5249,29.7549,30.4013,121583.0
2020-03-02 12:00:00,32.0,32.17,31.94,32.08,142275.0,30.4203,30.5819,30.3633,30.4963,142275.0
2020-03-02 12:30:00,32.1,32.23,32.01,32.16,56505.0,30.5154,30.6389,30.4298,30.5724,56505.0
2020-03-02 13:00:00,32.15,32.21,31.63,31.68,47875.0,30.5629,30.6199,30.0686,30.1161,47875.0
2020-03-02 13:30:00,31.67,31.8,31.5,31.78,62291.0,30.1066,30.2302,29.945,30.2112,62291.0
2020-03-02 14:00:00,31.76,32.05,31.74,31.82,38784.0,30.1921,30.4678,30.1731,30.2492,38784.0
2020-03-02 14:30:00,31.84,31.86,31.39,31.49,94740.0,30.2682,30.2872,29.8404,29.9355,94740.0
2020-03-02 15:00:00,31.48,32.02,31.48,31.67,140051.0,29.926,30.4393,29.926,30.1066,140051.0
2020-03-02 15:30:00,31.66,32.32,31.54,32.28,413201.0,30.0971,30.7245,29.983,30.6865,413201.0
2020-03-03 09:30:00,32.41,32.75,31.43,31.76,124979.0,30.8101,31.1333,29.8784,30.1921,124979.0
2020-03-03 10:00:00,31.81,32.9,31.25,31.44,97322.0,30.2397,31.2759,29.7073,29.8879,97322.0
2020-03-03 10:30:00,31.44,31.83,31.31,31.76,60728.0,29.8879,30.2587,29.7644,30.1921,60728.0
2020-03-03 11:00:00,31.86,31.87,30.6,30.65,120700.0,30.2872,30.2967,29.0894,29.1369,120700.0
2020-03-03 11:30:00,30.62,31.37,30.53,31.37,110016.0,29.1084,29.8214,29.0229,29.8214,110016.0
2020-03-03 12:00:00,31.36,31.56,30.89,30.9,61126.0,29.8119,30.002,29.3651,29.3746,61126.0
2020-03-03 12:30:00,30.93,31.0,30.6,30.69,73388.0,29.4031,29.4697,29.0894,29.175,73388.0
2020-03-03 13:00:00,30.68,30.69,30.33,30.65,120616.0,29.1655,29.175,28.8327,29.1369,120616.0
2020-03-03 13:30:00,30.65,30.79,30.2,30.24,91996.0,29.1369,29.27,28.7092,28.7472,91996.0
2020-03-03 14:00:00,30.27,30.6,29.98,30.57,137619.0,28.7757,29.0894,28.5,29.0609,137619.0
2020-03-03 14:30:00,30.55,30.66,30.26,30.42,129153.0,29.0419,29.1464,28.7662,28.9183,129153.0
2020-03-03 15:00:00,30.43,30.6,30.17,30.58,117914.0,28.9278,29.0894,28.6806,29.0704,117914.0
2020-03-03 15:30:00,30.56,30.6,29.76,29.93,309254.0,29.0514,29.0894,28.2909,28.4525,309254.0
2020-03-04 09:30:00,30.42,30.56,29.04,29.13,209369.0,28.9183,29.0514,27.6064,27.692,209369.0
2020-03-04 10:00:00,29.18,29.71,28.84,29.56,240550.0,27.7395,28.2433,27.4163,28.1008,240550.0
2020-03-04 10:30:00,29.55,29.57,28.79,29.03,158288.0,28.0912,28.1103,27.3688,27.5969,158288.0
2020-03-04 11:00:00,29.08,29.44,28.9,28.98,98167.0,27.6444,27.9867,27.4733,27.5494,98167.0
2020-03-04 11:30:00,29.01,29.23,28.48,28.64,118737.0,27.5779,27.787,27.0741,27.2262,118737.0
2020-03-04 12:00:00,28.66,28.83,28.35,28.83,99420.0,27.2452,27.4068,26.9505,27.4068,99420.0
2020-03-04 12:30:00,28.82,28.95,28.5,28.89,94195.0,27.3973,27.5209,27.0931,27.4638,94195.0
2020-03-04 13:00:00,28.89,29.19,28.74,29.19,52814.0,27.4638,27.749,27.3212,27.749,52814.0
2020-03-04 13:30:00,29.19,29.35,29.06,29.06,81412.0,27.749,27.9011,27.6254,27.6254,81412.0
2020-03-04 14:00:00,29.11,29.14,28.82,29.09,66836.0,27.673,27.7015,27.3973,27.654,66836.0
2020-03-04 14:30:00,29.1,29.17,28.93,29.02,50431.0,27.6635,27.73,27.5019,27.5874,50431.0
2020-03-04 15:00:00,29.02,29.35,29.02,29.25,126553.0,27.5874,27.9011,27.5874,27.8061,126553.0
2020-03-04 15:30:00,29.26,29.37,28.83,28.92,368250.0,27.8156,27.9201,27.4068,27.4923,368250.0
2020-03-05 09:30:00,27.75,28.0,26.05,26.31,365177.0,26.3801,26.6178,24.764,25.0112,365177.0
2020-03-05 10:00:00,26.3,26.89,25.71,26.49,244718.0,25.0017,25.5626,24.4408,25.1823,244718.0
2020-03-05 10:30:00,26.48,26.7,26.18,26.34,138786.0,25.1728,25.3819,24.8876,25.0397,138786.0
2020-03-05 11:00:00,26.32,26.67,26.19,26.59,113704.0,25.0207,25.3534,24.8971,25.2774,113704.0
2020-03-05 11:30:00,26.58,26.88,26.47,26.49,123183.0,25.2679,25.5531,25.1633,25.1823,123183.0
2020-03-05 12:00:00,26.49,26.56,26.0,26.03,115729.0,25.1823,25.2488,24.7165,24.745,115729.0
2020-03-05 12:30:00,26.03,26.13,25.58,25.64,209970.0,24.745,24.8401,24.3172,24.3743,209970.0
2020-03-05 13:00:00,25.63,25.9,25.52,25.77,232327.0,24.3648,24.6214,24.2602,24.4978,232327.0
2020-03-05 13:30:00,25.77,25.77,25.33,25.48,361854.0,24.4978,24.4978,24.0796,24.2222,361854.0
2020-03-05 14:00:00,25.47,25.47,25.01,25.04,151986.0,24.2127,24.2127,23.7754,23.8039,151986.0
2020-03-05 14:30:00,25.05,25.17,24.83,25.01,265839.0,23.8134,23.9275,23.6043,23.7754,265839.0
2020-03-05 15:00:00,25.01,25.03,24.58,24.79,281674.0,23.7754,23.7944,23.3666,23.5662,281674.0
2020-03-05 15:30:00,24.78,25.06,24.71,24.89,423684.0,23.5567,23.8229,23.4902,23.6613,423684.0
2020-03-06 09:30:00,23.06,23.56,21.54,23.34,1096128.0,21.9216,22.3969,20.4767,22.1878,1096128.0
2020-03-06 10:00:00,23.38,24.33,22.8,24.28,406398.0,22.2258,23.1289,21.6745,23.0814,406398.0
2020-03-06 10:30:00,24.27,25.38,24.22,25.06,438666.0,23.0719,24.1271,23.0244,23.8229,438666.0
2020-03-06 11:00:00,25.05,25.07,24.14,24.32,296818.0,23.8134,23.8324,22.9483,23.1194,296818.0
2020-03-06 11:30:00,24.32,24.65,23.97,24.51,195743.0,23.1194,23.4331,22.7867,23.3,195743.0
2020-03-06 12:00:00,24.51,24.51,23.74,23.81,141084.0,23.3,23.3,22.5681,22.6346,141084.0
2020-03-06 12:30:00,23.81,24.24,23.74,23.79,157909.0,22.6346,23.0434,22.5681,22.6156,157909.0
2020-03-06 13:00:00,23.79,24.46,23.51,24.38,244129.0,22.6156,23.2525,22.3494,23.1765,244129.0
2020-03-06 13:30:00,24.38,24.56,23.72,24.04,217956.0,23.1765,23.3476,22.549,22.8532,217956.0
2020-03-06 14:00:00,24.07,24.34,23.78,23.8,167337.0,22.8818,23.1384,22.6061,22.6251,167337.0
2020-03-06 14:30:00,23.78,23.78,23.54,23.57,135681.0,22.6061,22.6061,22.3779,22.4065,135681.0
2020-03-06 15:00:00,23.57,24.05,23.53,23.91,197967.0,22.4065,22.8628,22.3684,22.7297,197967.0
2020-03-06 15:30:00,23.9,24.29,23.44,24.14,656373.0,22.7202,23.0909,22.2829,22.9483,656373.0
2020-03-09 09:30:00,21.71,23.0,21.59,22.51,173739.0,20.6383,21.8646,20.5242,21.3988,173739.0
2020-03-09 10:00:00,22.39,22.39,21.01,22.08,500055.0,21.2847,21.2847,19.9728,20.99,500055.0
2020-03-09 10:30:00,22.11,22.73,21.75,21.75,251051.0,21.0185,21.6079,20.6763,20.6763,251051.0
2020-03-09 11:00:00,21.77,22.21,21.6,21.73,255932.0,20.6953,21.1136,20.5337,20.6573,255932.0
2020-03-09 11:30:00,21.7,22.57,21.61,22.54,179677.0,20.6288,21.4558,20.5432,21.4273,179677.0
2020-03-09 12:00:00,22.55,22.57,22.0,22.01,137940.0,21.4368,21.4558,20.914,20.9235,137940.0
2020-03-09 12:30:00,22.01,22.06,21.71,21.89,125021.0,20.9235,20.971,20.6383,20.8094,125021.0
2020-03-09 13:00:00,21.88,22.17,21.68,22.03,101342.0,20.7999,21.0756,20.6098,20.9425,101342.0
2020-03-09 13:30:00,22.02,22.03,21.66,21.82,94280.0,20.933,20.9425,20.5907,20.7428,94280.0
2020-03-09 14:00:00,21.82,21.84,21.38,21.38,103522.0,20.7428,20.7619,20.3246,20.3246,103522.0
2020-03-09 14:30:00,21.39,22.03,21.37,21.97,124153.0,20.3341,20.9425,20.3151,20.8854,124153.0
2020-03-09 15:00:00,21.98,22.16,21.92,22.01,165824.0,20.8949,21.0661,20.8379,20.9235,165824.0
2020-03-09 15:30:00,22.0,22.03,21.07,21.08,449596.0,20.914,20.9425,20.0299,20.0394,449596.0
2020-03-10 09:30:00,22.32,22.44,20.71,21.46,326699.0,21.2182,21.3322,19.6876,20.4006,326699.0
2020-03-10 10:00:00,21.48,21.56,20.47,20.62,347734.0,20.4196,20.4957,19.4595,19.6021,347734.0
2020-03-10 10:30:00,20.63,21.17,20.63,20.83,136289.0,19.6116,20.1249,19.6116,19.8017,136289.0
2020-03-10 11:00:00,20.8,21.04,20.2,20.42,205758.0,19.7732,20.0013,19.2028,19.412,205758.0
2020-03-10 11:30:00,20.46,20.8,20.2,20.77,159008.0,19.45,19.7732,19.2028,19.7447,159008.0
2020-03-10 12:00:00,20.78,21.19,20.75,20.75,137852.0,19.7542,20.1439,19.7257,19.7257,137852.0
2020-03-10 12:30:00,20.77,21.2,20.51,21.12,101477.0,19.7447,20.1534,19.4975,20.0774,101477.0
2020-03-10 13:00:00,21.1,21.33,20.98,21.18,70991.0,20.0584,20.277,19.9443,20.1344,70991.0
2020-03-10 13:30:00,21.2,21.4,20.98,21.16,83271.0,20.1534,20.3436,19.9443,20.1154,83271.0
2020-03-10 14:00:00,21.16,21.56,20.97,21.55,116351.0,20.1154,20.4957,19.9348,20.4862,116351.0
2020-03-10 14:30:00,21.52,22.08,21.47,21.64,203423.0,20.4577,20.99,20.4101,20.5717,203423.0
2020-03-10 15:00:00,21.68,22.04,21.59,21.86,207112.0,20.6098,20.952,20.5242,20.7809,207112.0
2020-03-10 15:30:00,21.85,22.15,21.73,22.13,344097.0,20.7714,21.0566,20.6573,21.0375,344097.0
2020-03-11 09:30:00,21.1,21.58,20.17,20.32,280884.0,20.0584,20.5147,19.1743,19.3169,280884.0
2020-03-11 10:00:00,20.28,20.63,20.12,20.4,293405.0,19.2789,19.6116,19.1268,19.3929,293405.0
2020-03-11 10:30:00,20.42,20.44,19.9,20.2,380866.0,19.412,19.431,18.9176,19.2028,380866.0
2020-03-11 11:00:00,20.21,20.21,19.5,19.95,246888.0,19.2123,19.2123,18.5374,18.9652,246888.0
2020-03-11 11:30:00,19.97,20.02,19.59,19.66,118629.0,18.9842,19.0317,18.6229,18.6895,118629.0
2020-03-11 12:00:00,19.66,20.05,19.54,19.6,113619.0,18.6895,19.0602,18.5754,18.6324,113619.0
2020-03-11 12:30:00,19.58,19.65,19.21,19.3,160479.0,18.6134,18.68,18.2617,18.3472,160479.0
2020-03-11 13:00:00,19.33,19.58,19.22,19.5,189946.0,18.3758,18.6134,18.2712,18.5374,189946.0
2020-03-11 13:30:00,19.49,19.75,19.31,19.65,244504.0,18.5279,18.775,18.3567,18.68,244504.0
2020-03-11 14:00:00,19.65,19.66,19.44,19.52,101779.0,18.68,18.6895,18.4803,18.5564,101779.0
2020-03-11 14:30:00,19.53,19.77,19.49,19.51,102561.0,18.5659,18.794,18.5279,18.5469,102561.0
2020-03-11 15:00:00,19.53,19.59,19.48,19.5,244347.0,18.5659,18.6229,18.5184,18.5374,244347.0
2020-03-11 15:30:00,19.5,19.64,19.33,19.41,460538.0,18.5374,18.6705,18.3758,18.4518,460538.0
2020-03-12 09:30:00,16.75,17.5,15.06,15.44,528651.0,15.9231,16.6361,14.3166,14.6778,528651.0
2020-03-12 10:00:00,15.46,16.1,14.81,15.8,516806.0,14.6968,15.3052,14.0789,15.02,516806.0
2020-03-12 10:30:00,15.81,16.87,15.8,16.57,376374.0,15.0295,16.0372,15.02,15.752,376374.0
2020-03-12 11:00:00,16.57,16.58,15.43,15.49,366793.0,15.752,15.7615,14.6683,14.7253,366793.0
2020-03-12 11:30:00,15.49,15.55,15.15,15.41,282861.0,14.7253,14.7824,14.4021,14.6493,282861.0
2020-03-12 12:00:00,15.4,15.42,14.17,14.29,475464.0,14.6398,14.6588,13.4705,13.5846,475464.0
2020-03-12 12:30:00,14.29,15.66,14.2,15.57,348617.0,13.5846,14.8869,13.499,14.8014,348617.0
2020-03-12 13:00:00,15.56,17.29,15.44,15.77,736854.0,14.7919,16.4365,14.6778,14.9915,736854.0
2020-03-12 13:30:00,15.78,16.27,15.38,16.23,225599.0,15.001,15.4668,14.6208,15.4288,225599.0
2020-03-12 14:00:00,16.22,16.54,16.02,16.13,402022.0,15.4193,15.7235,15.2292,15.3337,402022.0
2020-03-12 14:30:00,16.1,16.12,15.76,15.81,304567.0,15.3052,15.3242,14.982,15.0295,304567.0
2020-03-12 15:00:00,15.81,16.01,15.65,15.8,250939.0,15.0295,15.2197,14.8774,15.02,250939.0
2020-03-12 15:30:00,15.8,15.93,15.52,15.53,647580.0,15.02,15.1436,14.7538,14.7634,647580.0
2020-03-13 09:30:00,16.86,17.41,14.81,15.06,598340.0,16.0277,16.5505,14.0789,14.3166,598340.0
2020-03-13 10:00:00,15.07,16.36,15.07,15.89,281008.0,14.3261,15.5524,14.3261,15.1056,281008.0
2020-03-13 10:30:00,15.91,16.47,15.88,15.92,255474.0,15.1246,15.6569,15.0961,15.1341,255474.0
2020-03-13 11:00:00,15.92,16.25,15.82,15.82,236477.0,15.1341,15.4478,15.039,15.039,236477.0
2020-03-13 11:30:00,15.79,15.79,15.05,15.09,240449.0,15.0105,15.0105,14.307,14.3451,240449.0
2020-03-13 12:00:00,15.15,15.63,14.82,15.54,142673.0,14.4021,14.8584,14.0884,14.7729,142673.0
2020-03-13 12:30:00,15.54,15.73,15.25,15.25,192820.0,14.7729,14.9535,14.4972,14.4972,192820.0
2020-03-13 13:00:00,15.29,15.82,15.25,15.82,159082.0,14.5352,15.039,14.4972,15.039,159082.0
2020-03-13 13:30:00,15.84,16.47,15.83,16.23,424328.0,15.058,15.6569,15.0485,15.4288,424328.0
2020-03-13 14:00:00,16.26,16.27,15.59,15.84,168415.0,15.4573,15.4668,14.8204,15.058,168415.0
2020-03-13 14:30:00,15.84,16.03,15.63,15.91,201956.0,15.058,15.2387,14.8584,15.1246,201956.0
2020-03-13 15:00:00,15.91,16.6,15.9,16.52,244027.0,15.1246,15.7805,15.1151,15.7045,244027.0
2020-03-13 15:30:00,16.52,18.01,16.12,18.01,1056925.0,15.7045,17.1209,15.3242,17.1209,1056925.0
2020-03-16 09:30:00,14.63,15.84,14.6,15.19,325248.0,13.9078,15.058,13.8793,14.4401,325248.0
2020-03-16 10:00:00,15.18,15.65,14.85,14.87,456806.0,14.4306,14.8774,14.1169,14.1359,456806.0
2020-03-16 10:30:00,14.87,15.64,14.87,15.22,470960.0,14.1359,14.8679,14.1359,14.4687,470960.0
2020-03-16 11:00:00,15.22,15.3,15.04,15.28,346372.0,14.4687,14.5447,14.2975,14.5257,346372.0
2020-03-16 11:30:00,15.29,15.36,14.61,14.96,196091.0,14.5352,14.6017,13.8888,14.2215,196091.0
2020-03-16 12:00:00,14.94,15.05,14.33,14.34,175820.0,14.2025,14.307,13.6226,13.6321,175820.0
2020-03-16 12:30:00,14.36,14.6,14.06,14.2,175816.0,13.6511,13.8793,13.3659,13.499,175816.0
2020-03-16 13:00:00,14.18,14.22,13.76,13.89,173009.0,13.48,13.518,13.0807,13.2043,173009.0
2020-03-16 13:30:00,13.89,14.04,13.54,13.75,186890.0,13.2043,13.3469,12.8716,13.0712,186890.0
2020-03-16 14:00:00,13.76,13.86,13.44,13.66,234575.0,13.0807,13.1758,12.7765,12.9857,234575.0
2020-03-16 14:30:00,13.66,14.05,13.57,13.67,203122.0,12.9857,13.3564,12.9001,12.9952,203122.0
2020-03-16 15:00:00,13.65,13.76,13.35,13.74,537521.0,12.9762,13.0807,12.691,13.0617,537521.0
2020-03-16 15:30:00,13.72,14.52,13.72,14.32,757384.0,13.0427,13.8032,13.0427,13.6131,757384.0
2020-03-17 09:30:00,14.33,14.67,12.37,12.4,259140.0,13.6226,13.9458,11.7593,11.7879,259140.0
2020-03-17 10:00:00,12.4,13.37,12.36,13.0,241442.0,11.7879,12.71,11.7498,12.3582,241442.0
2020-03-17 10:30:00,12.99,13.01,12.3,12.52,239229.0,12.3487,12.3678,11.6928,11.9019,239229.0
2020-03-17 11:00:00,12.52,13.66,12.22,13.48,473433.0,11.9019,12.9857,11.6168,12.8146,473433.0
2020-03-17 11:30:00,13.5,13.54,13.17,13.42,203934.0,12.8336,12.8716,12.5199,12.7575,203934.0
2020-03-17 12:00:00,13.42,14.74,13.31,13.49,299305.0,12.7575,14.0124,12.6529,12.8241,299305.0
2020-03-17 12:30:00,13.5,13.94,13.44,13.71,197332.0,12.8336,13.2518,12.7765,13.0332,197332.0
2020-03-17 13:00:00,13.74,14.14,12.89,13.1,194026.0,13.0617,13.442,12.2537,12.4533,194026.0
2020-03-17 13:30:00,13.09,13.49,12.89,12.97,204043.0,12.4438,12.8241,12.2537,12.3297,204043.0
2020-03-17 14:00:00,12.96,13.38,12.94,13.07,280275.0,12.3202,12.7195,12.3012,12.4248,280275.0
2020-03-17 14:30:00,13.07,13.3,12.78,13.0,248783.0,12.4248,12.6434,12.1491,12.3582,248783.0
2020-03-17 15:00:00,13.0,13.04,12.46,12.46,220989.0,12.3582,12.3963,11.8449,11.8449,220989.0
2020-03-17 15:30:00,12.46,12.47,12.15,12.16,578050.0,11.8449,11.8544,11.5502,11.5597,578050.0
2020-03-18 09:30:00,11.21,11.4,8.34,8.41,1045134.0,10.6566,10.8372,7.9283,7.9948,1045134.0
2020-03-18 10:00:00,8.38,9.67,8.36,8.71,1090586.0,7.9663,9.1926,7.9473,8.28,1090586.0
2020-03-18 10:30:00,8.71,8.84,8.1,8.11,649574.0,8.28,8.4036,7.7001,7.7096,649574.0
2020-03-18 11:00:00,8.11,8.19,6.92,7.28,1006921.0,7.7096,7.7857,6.5784,6.9206,1006921.0
2020-03-18 11:30:00,7.27,7.6,7.1,7.31,821040.0,6.9111,7.2248,6.7495,6.9491,821040.0
2020-03-18 12:00:00,7.3,7.58,7.24,7.5,436583.0,6.9396,7.2058,6.8826,7.1298,436583.0
2020-03-18 12:30:00,7.5,7.56,7.29,7.32,392164.0,7.1298,7.1868,6.9301,6.9586,392164.0
2020-03-18 13:00:00,7.33,7.35,6.43,6.99,512836.0,6.9681,6.9872,6.1126,6.6449,512836.0
2020-03-18 13:30:00,6.98,7.19,6.35,7.0,973708.0,6.6354,6.8351,6.0365,6.6544,973708.0
2020-03-18 14:00:00,7.0,7.07,6.46,6.88,672272.0,6.6544,6.721,6.1411,6.5404,672272.0
2020-03-18 14:30:00,6.87,8.02,6.86,7.97,890639.0,6.5309,7.6241,6.5214,7.5766,890639.0
2020-03-18 15:00:00,8.0,8.87,7.42,7.42,1126262.0,7.6051,8.4321,7.0537,7.0537,1126262.0
2020-03-18 15:30:00,7.42,8.01,7.01,7.78,1439977.0,7.0537,7.6146,6.6639,7.3959,1439977.0
2020-03-19 09:30:00,7.79,8.87,7.36,8.77,855605.0,7.4054,8.4321,6.9967,8.3371,855605.0
2020-03-19 10:00:00,8.77,9.92,8.4,9.61,825856.0,8.3371,9.4303,7.9853,9.1356,825856.0
2020-03-19 10:30:00,9.62,10.19,8.72,9.52,1005699.0,9.1451,9.687,8.2895,9.05,1005699.0
2020-03-19 11:00:00,9.5,9.74,9.35,9.64,456384.0,9.031,9.2592,8.8884,9.1641,456384.0
2020-03-19 11:30:00,9.64,12.18,9.64,10.69,1478690.0,9.1641,11.5787,9.1641,10.1623,1478690.0
2020-03-19 12:00:00,10.65,10.87,9.5,9.56,845558.0,10.1243,10.3334,9.031,9.0881,845558.0
2020-03-19 12:30:00,9.57,10.14,9.0,9.04,590408.0,9.0976,9.6394,8.5557,8.5937,590408.0
2020-03-19 13:00:00,9.03,9.33,8.87,9.13,505243.0,8.5842,8.8694,8.4321,8.6793,505243.0
2020-03-19 13:30:00,9.13,9.7,9.05,9.56,394023.0,8.6793,9.2212,8.6032,9.0881,394023.0
2020-03-19 14:00:00,9.53,9.72,9.32,9.65,405920.0,9.0595,9.2402,8.8599,9.1736,405920.0
2020-03-19 14:30:00,9.64,10.1,9.41,9.52,432341.0,9.1641,9.6014,8.9455,9.05,432341.0
2020-03-19 15:00:00,9.51,9.77,9.13,9.56,447975.0,9.0405,9.2877,8.6793,9.0881,447975.0
2020-03-19 15:30:00,9.57,10.0,9.1,9.68,903035.0,9.0976,9.5063,8.6508,9.2021,903035.0
2020-03-20 09:30:00,10.46,11.4,10.17,10.93,1193121.0,9.9436,10.8372,9.668,10.3904,1193121.0
2020-03-20 10:00:00,10.91,11.3,10.5,11.27,768969.0,10.3714,10.7422,9.9817,10.7136,768969.0
2020-03-20 10:30:00,11.29,12.48,10.93,12.4,750958.0,10.7327,11.8639,10.3904,11.7879,750958.0
2020-03-20 11:00:00,12.39,12.96,11.01,11.4,889850.0,11.7784,12.3202,10.4665,10.8372,889850.0
2020-03-20 11:30:00,11.37,11.59,11.01,11.17,347322.0,10.8087,11.0179,10.4665,10.6186,347322.0
2020-03-20 12:00:00,11.18,11.24,10.56,10.86,365366.0,10.6281,10.6851,10.0387,10.3239,365366.0
2020-03-20 12:30:00,10.85,11.21,10.65,10.95,370494.0,10.3144,10.6566,10.1243,10.4094,370494.0
2020-03-20 13:00:00,10.92,11.25,10.76,11.02,248785.0,10.3809,10.6946,10.2288,10.476,248785.0
2020-03-20 13:30:00,11.04,11.64,10.96,11.53,354453.0,10.495,11.0654,10.419,10.9608,354453.0
2020-03-20 14:00:00,11.53,11.78,11.01,11.36,579331.0,10.9608,11.1985,10.4665,10.7992,579331.0
2020-03-20 14:30:00,11.35,11.51,10.85,10.98,523666.0,10.7897,10.9418,10.3144,10.438,523666.0
2020-03-20 15:00:00,11.01,11.13,10.74,10.98,423893.0,10.4665,10.5806,10.2098,10.438,423893.0
2020-03-20 15:30:00,10.98,11.14,10.66,10.94,1358910.0,10.438,10.5901,10.1338,10.3999,1358910.0
2020-03-23 09:30:00,11.1,12.92,10.92,11.9,1267746.0,10.552,12.2822,10.3809,11.3125,1267746.0
2020-03-23 10:00:00,11.91,12.01,10.95,11.13,1002330.0,11.3221,11.4171,10.4094,10.5806,1002330.0
2020-03-23 10:30:00,11.12,11.25,9.97,10.94,703185.0,10.5711,10.6946,9.4778,10.3999,703185.0
2020-03-23 11:00:00,10.93,11.58,10.78,10.86,451721.0,10.3904,11.0083,10.2478,10.3239,451721.0
2020-03-23 11:30:00,10.86,11.33,10.63,11.2,321453.0,10.3239,10.7707,10.1052,10.6471,321453.0
2020-03-23 12:00:00,11.21,11.5,11.03,11.36,354874.0,10.6566,10.9323,10.4855,10.7992,354874.0
2020-03-23 12:30:00,11.36,12.0,11.1,11.98,289403.0,10.7992,11.4076,10.552,11.3886,289403.0
2020-03-23 13:00:00,11.95,12.68,11.8,12.51,513655.0,11.3601,12.054,11.2175,11.8924,513655.0
2020-03-23 13:30:00,12.48,13.89,12.46,13.14,888859.0,11.8639,13.2043,11.8449,12.4913,888859.0
2020-03-23 14:00:00,13.15,13.73,12.87,13.48,521663.0,12.5008,13.0522,12.2347,12.8146,521663.0
2020-03-23 14:30:00,13.5,14.3,13.32,13.71,760897.0,12.8336,13.5941,12.6624,13.0332,760897.0
2020-03-23 15:00:00,13.75,13.91,13.11,13.47,464434.0,13.0712,13.2233,12.4628,12.805,464434.0
2020-03-23 15:30:00,13.47,13.64,12.98,13.42,927453.0,12.805,12.9667,12.3392,12.7575,927453.0
2020-03-24 09:30:00,15.0,16.73,15.0,16.21,1135564.0,14.2595,15.9041,14.2595,15.4098,1135564.0
2020-03-24 10:00:00,16.25,18.55,16.1,17.95,814610.0,15.4478,17.6343,15.3052,17.0639,814610.0
2020-03-24 10:30:00,17.92,18.01,16.79,16.92,661641.0,17.0354,17.1209,15.9612,16.0847,661641.0
2020-03-24 11:00:00,16.92,17.55,16.88,17.33,387726.0,16.0847,16.6836,16.0467,16.4745,387726.0
2020-03-24 11:30:00,17.33,17.84,16.94,17.34,465963.0,16.4745,16.9593,16.1037,16.484,465963.0
2020-03-24 12:00:00,17.34,18.0,17.19,17.78,242813.0,16.484,17.1114,16.3414,16.9023,242813.0
2020-03-24 12:30:00,17.78,17.8,16.93,16.94,260942.0,16.9023,16.9213,16.0942,16.1037,260942.0
2020-03-24 13:00:00,16.97,17.24,16.3,16.71,372981.0,16.1323,16.3889,15.4953,15.8851,372981.0
2020-03-24 13:30:00,16.71,16.97,16.12,16.38,183720.0,15.8851,16.1323,15.3242,15.5714,183720.0
2020-03-24 14:00:00,16.41,16.77,16.14,16.49,169030.0,15.5999,15.9421,15.3432,15.676,169030.0
2020-03-24 14:30:00,16.46,17.1,16.31,17.05,214600.0,15.6474,16.2558,15.5048,16.2083,214600.0
2020-03-24 15:00:00,17.04,17.54,16.82,17.49,349657.0,16.1988,16.6741,15.9897,16.6266,349657.0
2020-03-24 15:30:00,17.48,18.16,17.15,17.91,788919.0,16.6171,17.2635,16.3034,17.0259,788919.0
2020-03-25 09:30:00,19.17,19.98,15.0,15.73,1782825.0,18.2237,18.9937,14.2595,14.9535,1782825.0
2020-03-25 10:00:00,15.84,16.8,15.26,16.65,813370.0,15.058,15.9707,14.5067,15.8281,813370.0
2020-03-25 10:30:00,16.72,17.55,16.45,17.23,587932.0,15.8946,16.6836,15.6379,16.3794,587932.0
2020-03-25 11:00:00,17.3,17.46,16.83,17.12,343788.0,16.446,16.5981,15.9992,16.2749,343788.0
2020-03-25 11:30:00,17.12,17.89,17.04,17.7,247461.0,16.2749,17.0068,16.1988,16.8262,247461.0
2020-03-25 12:00:00,17.73,18.15,17.56,18.02,250899.0,16.8547,17.254,16.6931,17.1304,250899.0
2020-03-25 12:30:00,18.06,18.35,17.43,17.7,312374.0,17.1685,17.4441,16.5696,16.8262,312374.0
2020-03-25 13:00:00,17.69,18.24,17.64,17.85,312889.0,16.8167,17.3396,16.7692,16.9688,312889.0
2020-03-25 13:30:00,17.83,17.83,17.33,17.45,360435.0,16.9498,16.9498,16.4745,16.5886,360435.0
2020-03-25 14:00:00,17.46,17.48,16.82,17.32,301171.0,16.5981,16.6171,15.9897,16.465,301171.0
2020-03-25 14:30:00,17.31,17.43,17.03,17.35,253806.0,16.4555,16.5696,16.1893,16.4935,253806.0
2020-03-25 15:00:00,17.34,17.46,16.8,16.88,329347.0,16.484,16.5981,15.9707,16.0467,329347.0
2020-03-25 15:30:00,16.89,17.34,16.82,17.24,851432.0,16.0562,16.484,15.9897,16.3889,851432.0
2020-03-26 09:30:00,17.46,17.8,16.72,17.01,461974.0,16.5981,16.9213,15.8946,16.1703,461974.0
2020-03-26 10:00:00,17.04,18.0,17.02,17.67,288861.0,16.1988,17.1114,16.1798,16.7977,288861.0
2020-03-26 10:30:00,17.67,18.18,17.44,17.96,358271.0,16.7977,17.2825,16.5791,17.0734,358271.0
2020-03-26 11:00:00,17.95,18.13,17.76,17.96,199745.0,17.0639,17.235,16.8833,17.0734,199745.0
2020-03-26 11:30:00,17.98,17.98,17.6,17.67,246485.0,17.0924,17.0924,16.7312,16.7977,246485.0
2020-03-26 12:00:00,17.67,17.74,17.19,17.47,241756.0,16.7977,16.8643,16.3414,16.6076,241756.0
2020-03-26 12:30:00,17.45,17.51,17.13,17.39,250049.0,16.5886,16.6456,16.2844,16.5315,250049.0
2020-03-26 13:00:00,17.4,17.4,16.51,16.6,317405.0,16.541,16.541,15.695,15.7805,317405.0
2020-03-26 13:30:00,16.57,16.6,16.08,16.15,395919.0,15.752,15.7805,15.2862,15.3527,395919.0
2020-03-26 14:00:00,16.17,16.35,16.01,16.29,248486.0,15.3718,15.5429,15.2197,15.4858,248486.0
2020-03-26 14:30:00,16.29,16.53,16.21,16.42,163178.0,15.4858,15.714,15.4098,15.6094,163178.0
2020-03-26 15:00:00,16.42,16.52,16.16,16.37,249621.0,15.6094,15.7045,15.3623,15.5619,249621.0
2020-03-26 15:30:00,16.36,16.5,16.02,16.4,506409.0,15.5524,15.6855,15.2292,15.5904,506409.0
2020-03-27 09:30:00,15.25,15.25,14.51,15.11,452900.0,14.4972,14.4972,13.7937,14.3641,452900.0
2020-03-27 10:00:00,15.1,15.74,14.98,15.1,259227.0,14.3546,14.963,14.2405,14.3546,259227.0
2020-03-27 10:30:00,15.1,15.11,14.8,14.83,186102.0,14.3546,14.3641,14.0694,14.0979,186102.0
2020-03-27 11:00:00,14.86,15.48,14.81,15.01,115019.0,14.1264,14.7158,14.0789,14.269,115019.0
2020-03-27 11:30:00,15.01,15.23,14.9,15.03,131808.0,14.269,14.4782,14.1645,14.288,131808.0
2020-03-27 12:00:00,15.02,15.05,14.83,14.85,161471.0,14.2785,14.307,14.0979,14.1169,161471.0
2020-03-27 12:30:00,14.83,15.02,14.81,14.89,104843.0,14.0979,14.2785,14.0789,14.1549,104843.0
2020-03-27 13:00:00,14.89,15.02,14.72,14.74,103564.0,14.1549,14.2785,13.9933,14.0124,103564.0
2020-03-27 13:30:00,14.76,15.26,14.75,14.99,213000.0,14.0314,14.5067,14.0219,14.25,213000.0
2020-03-27 14:00:00,14.98,15.09,14.87,14.98,82617.0,14.2405,14.3451,14.1359,14.2405,82617.0
2020-03-27 14:30:00,14.98,15.01,14.75,14.8,95718.0,14.2405,14.269,14.0219,14.0694,95718.0
2020-03-27 15:00:00,14.81,14.83,14.64,14.76,177082.0,14.0789,14.0979,13.9173,14.0314,177082.0
2020-03-27 15:30:00,14.73,14.76,14.51,14.63,472334.0,14.0028,14.0314,13.7937,13.9078,472334.0
2020-03-30 09:30:00,14.31,14.35,12.76,12.79,593344.0,13.6036,13.6416,12.1301,12.1586,593344.0
2020-03-30 10:00:00,12.81,13.33,12.75,13.23,199304.0,12.1776,12.672,12.1206,12.5769,199304.0
2020-03-30 10:30:00,13.19,13.75,13.12,13.19,249538.0,12.5389,13.0712,12.4723,12.5389,249538.0
2020-03-30 11:00:00,13.2,13.7,13.17,13.56,277140.0,12.5484,13.0237,12.5199,12.8906,277140.0
2020-03-30 11:30:00,13.56,13.75,13.56,13.6,173380.0,12.8906,13.0712,12.8906,12.9286,173380.0
2020-03-30 12:00:00,13.62,13.84,13.45,13.83,174227.0,12.9476,13.1568,12.786,13.1473,174227.0
2020-03-30 12:30:00,13.82,13.83,13.38,13.38,103501.0,13.1378,13.1473,12.7195,12.7195,103501.0
2020-03-30 13:00:00,13.39,13.5,13.29,13.33,95202.0,12.729,12.8336,12.6339,12.672,95202.0
2020-03-30 13:30:00,13.34,13.35,13.0,13.01,105633.0,12.6815,12.691,12.3582,12.3678,105633.0
2020-03-30 14:00:00,13.01,13.06,12.85,13.03,204534.0,12.3678,12.4153,12.2157,12.3868,204534.0
2020-03-30 14:30:00,13.02,13.07,12.83,12.91,170439.0,12.3773,12.4248,12.1966,12.2727,170439.0
2020-03-30 15:00:00,12.91,13.0,12.83,12.84,245999.0,12.2727,12.3582,12.1966,12.2061,245999.0
2020-03-30 15:30:00,12.84,13.61,12.83,13.45,648800.0,12.2061,12.9381,12.1966,12.786,648800.0
2020-03-31 09:30:00,13.63,14.81,13.63,14.38,377018.0,12.9571,14.0789,12.9571,13.6701,377018.0
2020-03-31 10:00:00,14.37,15.08,14.35,14.72,331929.0,13.6606,14.3356,13.6416,13.9933,331929.0
2020-03-31 10:30:00,14.71,14.95,14.62,14.75,236851.0,13.9838,14.212,13.8983,14.0219,236851.0
2020-03-31 11:00:00,14.74,15.03,14.66,14.9,178742.0,14.0124,14.288,13.9363,14.1645,178742.0
2020-03-31 11:30:00,14.93,14.98,14.75,14.77,149597.0,14.193,14.2405,14.0219,14.0409,149597.0
2020-03-31 12:00:00,14.76,14.81,14.6,14.7,152392.0,14.0314,14.0789,13.8793,13.9743,152392.0
2020-03-31 12:30:00,14.7,14.75,14.51,14.57,142152.0,13.9743,14.0219,13.7937,13.8507,142152.0
2020-03-31 13:00:00,14.58,14.58,14.07,14.18,158780.0,13.8602,13.8602,13.3754,13.48,158780.0
2020-03-31 13:30:00,14.15,14.41,14.12,14.3,142138.0,13.4515,13.6986,13.423,13.5941,142138.0
2020-03-31 14:00:00,14.3,14.44,14.17,14.29,122467.0,13.5941,13.7272,13.4705,13.5846,122467.0
2020-03-31 14:30:00,14.29,14.3,14.01,14.06,140690.0,13.5846,13.5941,13.3184,13.3659,140690.0
2020-03-31 15:00:00,14.05,14.07,13.55,13.71,245122.0,13.3564,13.3754,12.8811,13.0332,245122.0
2020-03-31 15:30:00,13.69,13.95,13.55,13.9,630308.0,13.0142,13.2613,12.8811,13.2138,630308.0
2020-04-01 09:30:00,12.7,13.28,12.51,13.0,404373.0,12.0731,12.6244,11.8924,12.3582,404373.0
2020-04-01 10:00:00,13.0,13.55,12.85,13.43,279295.0,12.3582,12.8811,12.2157,12.767,279295.0
2020-04-01 10:30:00,13.43,13.58,13.17,13.45,267777.0,12.767,12.9096,12.5199,12.786,267777.0
2020-04-01 11:00:00,13.44,13.56,13.22,13.23,214829.0,12.7765,12.8906,12.5674,12.5769,214829.0
2020-04-01 11:30:00,13.21,13.24,12.93,13.03,232266.0,12.5579,12.5864,12.2917,12.3868,232266.0
2020-04-01 12:00:00,13.04,13.08,12.82,12.83,146874.0,12.3963,12.4343,12.1871,12.1966,146874.0
2020-04-01 12:30:00,12.83,12.89,12.6,12.71,189556.0,12.1966,12.2537,11.978,12.0826,189556.0
2020-04-01 13:00:00,12.72,12.89,12.67,12.83,161018.0,12.0921,12.2537,12.0445,12.1966,161018.0
2020-04-01 13:30:00,12.82,13.29,12.76,13.1,116741.0,12.1871,12.6339,12.1301,12.4533,116741.0
2020-04-01 14:00:00,13.08,13.19,13.01,13.13,106286.0,12.4343,12.5389,12.3678,12.4818,106286.0
2020-04-01 14:30:00,13.1,13.27,13.09,13.16,173938.0,12.4533,12.6149,12.4438,12.5103,173938.0
2020-04-01 15:00:00,13.16,13.22,13.03,13.14,241171.0,12.5103,12.5674,12.3868,12.4913,241171.0
2020-04-01 15:30:00,13.15,13.21,12.61,12.86,531288.0,12.5008,12.5579,11.9875,12.2252,531288.0
2020-04-02 09:30:00,12.52,13.14,12.25,12.43,314294.0,11.9019,12.4913,11.6453,11.8164,314294.0
2020-04-02 10:00:00,12.47,12.82,12.35,12.71,228551.0,11.8544,12.1871,11.7403,12.0826,228551.0
2020-04-02 10:30:00,12.71,12.84,12.48,12.57,329819.0,12.0826,12.2061,11.8639,11.9495,329819.0
2020-04-02 11:00:00,12.58,12.6,12.05,12.08,187633.0,11.959,11.978,11.4551,11.4837,187633.0
2020-04-02 11:30:00,12.08,12.19,12.0,12.11,222773.0,11.4837,11.5882,11.4076,11.5122,222773.0
2020-04-02 12:00:00,12.1,12.11,11.8,11.85,320738.0,11.5027,11.5122,11.2175,11.265,320738.0
2020-04-02 12:30:00,11.87,11.93,11.75,11.75,154663.0,11.284,11.3411,11.17,11.17,154663.0
2020-04-02 13:00:00,11.76,11.81,11.37,11.38,243673.0,11.1795,11.227,10.8087,10.8182,243673.0
2020-04-02 13:30:00,11.38,11.49,11.15,11.34,257882.0,10.8182,10.9228,10.5996,10.7802,257882.0
2020-04-02 14:00:00,11.34,11.41,11.11,11.15,192727.0,10.7802,10.8467,10.5615,10.5996,192727.0
2020-04-02 14:30:00,11.14,11.25,11.06,11.24,178920.0,10.5901,10.6946,10.514,10.6851,178920.0
2020-04-02 15:00:00,11.24,11.48,11.1,11.33,477627.0,10.6851,10.9133,10.552,10.7707,477627.0
2020-04-02 15:30:00,11.32,11.38,11.21,11.26,945963.0,10.7612,10.8182,10.6566,10.7041,945963.0
2020-04-03 09:30:00,11.34,11.9,11.17,11.32,377129.0,10.7802,11.3125,10.6186,10.7612,377129.0
2020-04-03 10:00:00,11.29,11.42,10.8,10.95,304638.0,10.7327,10.8562,10.2669,10.4094,304638.0
2020-04-03 10:30:00,10.96,10.98,10.67,10.68,286728.0,10.419,10.438,10.1433,10.1528,286728.0
2020-04-03 11:00:00,10.67,10.8,10.62,10.77,204959.0,10.1433,10.2669,10.0957,10.2383,204959.0
2020-04-03 11:30:00,10.77,10.78,10.4,10.41,295597.0,10.2383,10.2478,9.8866,9.8961,295597.0
2020-04-03 12:00:00,10.41,10.46,10.14,10.2,362520.0,9.8961,9.9436,9.6394,9.6965,362520.0
2020-04-03 12:30:00,10.2,10.34,10.1,10.13,474658.0,9.6965,9.8296,9.6014,9.6299,474658.0
2020-04-03 13:00:00,10.13,10.16,10.05,10.09,217985.0,9.6299,9.6584,9.5539,9.5919,217985.0
2020-04-03 13:30:00,10.09,10.1,9.85,9.89,452532.0,9.5919,9.6014,9.3637,9.4018,452532.0
2020-04-03 14:00:00,9.9,10.16,9.85,10.14,449510.0,9.4113,9.6584,9.3637,9.6394,449510.0
2020-04-03 14:30:00,10.13,10.7,10.11,10.68,421809.0,9.6299,10.1718,9.6109,10.1528,421809.0
2020-04-03 15:00:00,10.67,10.83,10.43,10.62,584238.0,10.1433,10.2954,9.9151,10.0957,584238.0
2020-04-03 15:30:00,10.63,10.7,10.35,10.57,603791.0,10.1052,10.1718,9.8391,10.0482,603791.0
2020-04-06 09:30:00,11.61,11.69,10.7,10.84,1249685.0,11.0369,11.1129,10.1718,10.3049,1249685.0
2020-04-06 10:00:00,10.81,11.56,10.81,11.29,922368.0,10.2764,10.9893,10.2764,10.7327,922368.0
2020-04-06 10:30:00,11.29,11.39,10.88,11.34,586201.0,10.7327,10.8277,10.3429,10.7802,586201.0
2020-04-06 11:00:00,11.34,11.49,11.03,11.47,484497.0,10.7802,10.9228,10.4855,10.9038,484497.0
2020-04-06 11:30:00,11.46,11.88,11.42,11.67,499295.0,10.8943,11.2935,10.8562,11.0939,499295.0
2020-04-06 12:00:00,11.66,12.13,11.58,11.95,491246.0,11.0844,11.5312,11.0083,11.3601,491246.0
2020-04-06 12:30:00,11.96,12.05,11.77,12.02,349272.0,11.3696,11.4551,11.189,11.4266,349272.0
2020-04-06 13:00:00,12.01,12.05,11.85,11.92,293929.0,11.4171,11.4551,11.265,11.3316,293929.0
2020-04-06 13:30:00,11.92,12.02,11.87,11.99,339750.0,11.3316,11.4266,11.284,11.3981,339750.0
2020-04-06 14:00:00,12.0,12.09,11.77,12.05,472205.0,11.4076,11.4932,11.189,11.4551,472205.0
2020-04-06 14:30:00,12.04,12.08,11.88,11.93,280895.0,11.4456,11.4837,11.2935,11.3411,280895.0
2020-04-06 15:00:00,11.93,12.3,11.91,12.13,406787.0,11.3411,11.6928,11.3221,11.5312,406787.0
2020-04-06 15:30:00,12.11,12.54,12.05,12.36,939455.0,11.5122,11.921,11.4551,11.7498,939455.0
2020-04-07 09:30:00,14.22,15.49,13.27,15.07,1376580.0,13.518,14.7253,12.6149,14.3261,1376580.0
2020-04-07 10:00:00,15.05,15.43,13.9,14.24,1090347.0,14.307,14.6683,13.2138,13.537,1090347.0
2020-04-07 10:30:00,14.2,14.75,13.62,14.09,706697.0,13.499,14.0219,12.9476,13.3944,706697.0
2020-04-07 11:00:00,14.17,15.02,14.17,14.93,438099.0,13.4705,14.2785,13.4705,14.193,438099.0
2020-04-07 11:30:00,14.91,15.4,14.85,15.02,438908.0,14.174,14.6398,14.1169,14.2785,438908.0
2020-04-07 12:00:00,15.03,15.29,14.89,14.97,392926.0,14.288,14.5352,14.1549,14.231,392926.0
2020-04-07 12:30:00,14.98,15.1,14.78,14.98,231868.0,14.2405,14.3546,14.0504,14.2405,231868.0
2020-04-07 13:00:00,15.0,15.05,14.52,14.68,291999.0,14.2595,14.307,13.8032,13.9553,291999.0
2020-04-07 13:30:00,14.69,14.72,14.17,14.4,271757.0,13.9648,13.9933,13.4705,13.6891,271757.0
2020-04-07 14:00:00,14.39,14.66,14.13,14.41,286532.0,13.6796,13.9363,13.4325,13.6986,286532.0
2020-04-07 14:30:00,14.38,14.44,13.91,14.04,371084.0,13.6701,13.7272,13.2233,13.3469,371084.0
2020-04-07 15:00:00,14.04,14.27,13.77,13.86,422311.0,13.3469,13.5656,13.0902,13.1758,422311.0
2020-04-07 15:30:00,13.88,14.41,13.8,13.86,772440.0,13.1948,13.6986,13.1188,13.1758,772440.0
2020-04-08 09:30:00,14.28,14.86,13.63,13.73,613158.0,13.5751,14.1264,12.9571,13.0522,613158.0
2020-04-08 10:00:00,13.79,13.96,13.52,13.88,313825.0,13.1092,13.2709,12.8526,13.1948,313825.0
2020-04-08 10:30:00,13.88,14.01,13.56,13.86,288467.0,13.1948,13.3184,12.8906,13.1758,288467.0
2020-04-08 11:00:00,13.88,14.54,13.86,14.38,342397.0,13.1948,13.8222,13.1758,13.6701,342397.0
2020-04-08 11:30:00,14.35,14.74,14.33,14.43,325870.0,13.6416,14.0124,13.6226,13.7177,325870.0
2020-04-08 12:00:00,14.43,14.65,14.25,14.47,162590.0,13.7177,13.9268,13.5465,13.7557,162590.0
2020-04-08 12:30:00,14.49,14.71,14.43,14.51,106233.0,13.7747,13.9838,13.7177,13.7937,106233.0
2020-04-08 13:00:00,14.55,14.69,14.33,14.53,131255.0,13.8317,13.9648,13.6226,13.8127,131255.0
2020-04-08 13:30:00,14.53,14.55,14.2,14.26,177577.0,13.8127,13.8317,13.499,13.556,177577.0
2020-04-08 14:00:00,14.29,14.38,14.2,14.32,104924.0,13.5846,13.6701,13.499,13.6131,104924.0
2020-04-08 14:30:00,14.34,14.36,14.21,14.32,106453.0,13.6321,13.6511,13.5085,13.6131,106453.0
2020-04-08 15:00:00,14.34,14.46,14.31,14.38,238602.0,13.6321,13.7462,13.6036,13.6701,238602.0
2020-04-08 15:30:00,14.39,14.58,14.27,14.4,621866.0,13.6796,13.8602,13.5656,13.6891,621866.0
2020-04-09 09:30:00,15.08,16.99,14.81,16.88,1024773.0,14.3356,16.1513,14.0789,16.0467,1024773.0
2020-04-09 10:00:00,16.86,17.48,16.14,16.72,607843.0,16.0277,16.6171,15.3432,15.8946,607843.0
2020-04-09 10:30:00,16.75,16.96,16.01,16.11,464344.0,15.9231,16.1228,15.2197,15.3147,464344.0
2020-04-09 11:00:00,16.08,16.26,15.74,16.24,322864.0,15.2862,15.4573,14.963,15.4383,322864.0
2020-04-09 11:30:00,16.23,16.43,16.11,16.2,191041.0,15.4288,15.6189,15.3147,15.4003,191041.0
2020-04-09 12:00:00,16.21,16.73,16.16,16.5,297669.0,15.4098,15.9041,15.3623,15.6855,297669.0
2020-04-09 12:30:00,16.51,16.77,16.5,16.62,115752.0,15.695,15.9421,15.6855,15.7995,115752.0
2020-04-09 13:00:00,16.62,16.73,16.49,16.52,118548.0,15.7995,15.9041,15.676,15.7045,118548.0
2020-04-09 13:30:00,16.53,16.75,16.48,16.74,435181.0,15.714,15.9231,15.6665,15.9136,435181.0
2020-04-09 14:00:00,16.72,16.74,16.48,16.54,795284.0,15.8946,15.9136,15.6665,15.7235,795284.0
2020-04-09 14:30:00,16.52,16.66,15.52,15.72,816753.0,15.7045,15.8376,14.7538,14.944,816753.0
2020-04-09 15:00:00,15.72,16.19,15.72,15.9,379443.0,14.944,15.3908,14.944,15.1151,379443.0
2020-04-09 15:30:00,15.94,16.04,15.79,15.93,580432.0,15.1531,15.2482,15.0105,15.1436,580432.0
2020-04-13 09:30:00,16.26,16.36,14.6,15.3,496480.0,15.4573,15.5524,13.8793,14.5447,496480.0
2020-04-13 10:00:00,15.36,15.77,14.66,14.89,382352.0,14.6017,14.9915,13.9363,14.1549,382352.0
2020-04-13 10:30:00,14.87,15.07,14.73,14.75,242713.0,14.1359,14.3261,14.0028,14.0219,242713.0
2020-04-13 11:00:00,14.78,15.26,14.69,15.2,181593.0,14.0504,14.5067,13.9648,14.4496,181593.0
2020-04-13 11:30:00,15.18,15.5,15.02,15.4,150358.0,14.4306,14.7348,14.2785,14.6398,150358.0
2020-04-13 12:00:00,15.35,15.87,15.34,15.38,165665.0,14.5922,15.0866,14.5827,14.6208,165665.0
2020-04-13 12:30:00,15.37,15.49,15.3,15.4,202747.0,14.6112,14.7253,14.5447,14.6398,202747.0
2020-04-13 13:00:00,15.39,15.47,15.14,15.15,175159.0,14.6303,14.7063,14.3926,14.4021,175159.0
2020-04-13 13:30:00,15.14,15.27,15.02,15.13,193766.0,14.3926,14.5162,14.2785,14.3831,193766.0
2020-04-13 14:00:00,15.15,15.16,14.86,14.91,167524.0,14.4021,14.4116,14.1264,14.174,167524.0
2020-04-13 14:30:00,14.91,14.95,14.46,14.67,402296.0,14.174,14.212,13.7462,13.9458,402296.0
2020-04-13 15:00:00,14.67,14.68,14.47,14.6,363700.0,13.9458,13.9553,13.7557,13.8793,363700.0
2020-04-13 15:30:00,14.6,14.89,14.56,14.82,699467.0,13.8793,14.1549,13.8412,14.0884,699467.0
2020-04-14 09:30:00,15.41,16.1,15.3,15.49,700453.0,14.6493,15.3052,14.5447,14.7253,700453.0
2020-04-14 10:00:00,15.52,15.52,15.08,15.19,415886.0,14.7538,14.7538,14.3356,14.4401,415886.0
2020-04-14 10:30:00,15.2,15.21,14.55,14.66,341162.0,14.4496,14.4591,13.8317,13.9363,341162.0
2020-04-14 11:00:00,14.68,14.71,14.28,14.5,268871.0,13.9553,13.9838,13.5751,13.7842,268871.0
2020-04-14 11:30:00,14.5,14.6,14.37,14.38,129092.0,13.7842,13.8793,13.6606,13.6701,129092.0
2020-04-14 12:00:00,14.4,14.89,14.4,14.62,221318.0,13.6891,14.1549,13.6891,13.8983,221318.0
2020-04-14 12:30:00,14.61,14.65,14.46,14.47,159580.0,13.8888,13.9268,13.7462,13.7557,159580.0
2020-04-14 13:00:00,14.47,14.75,14.47,14.63,202431.0,13.7557,14.0219,13.7557,13.9078,202431.0
2020-04-14 13:30:00,14.64,14.72,14.52,14.71,339676.0,13.9173,13.9933,13.8032,13.9838,339676.0
2020-04-14 14:00:00,14.71,14.78,14.52,14.59,137193.0,13.9838,14.0504,13.8032,13.8698,137193.0
2020-04-14 14:30:00,14.6,14.61,14.31,14.5,173629.0,13.8793,13.8888,13.6036,13.7842,173629.0
2020-04-14 15:00:00,14.48,14.58,14.37,14.39,242824.0,13.7652,13.8602,13.6606,13.6796,242824.0
2020-04-14 15:30:00,14.4,14.74,14.21,14.49,1098933.0,13.6891,14.0124,13.5085,13.7747,1098933.0
2020-04-15 09:30:00,13.78,14.14,13.4,14.0,335865.0,13.0997,13.442,12.7385,13.3089,335865.0
2020-04-15 10:00:00,13.99,14.23,13.84,14.17,212005.0,13.2994,13.5275,13.1568,13.4705,212005.0
2020-04-15 10:30:00,14.16,14.25,13.97,14.12,178211.0,13.461,13.5465,13.2804,13.423,178211.0
2020-04-15 11:00:00,14.14,14.16,13.98,14.11,151082.0,13.442,13.461,13.2899,13.4135,151082.0
2020-04-15 11:30:00,14.1,14.17,13.83,13.94,156607.0,13.4039,13.4705,13.1473,13.2518,156607.0
2020-04-15 12:00:00,13.94,14.29,13.92,14.24,206007.0,13.2518,13.5846,13.2328,13.537,206007.0
2020-04-15 12:30:00,14.24,14.36,14.11,14.21,141926.0,13.537,13.6511,13.4135,13.5085,141926.0
2020-04-15 13:00:00,14.2,14.52,14.15,14.21,292952.0,13.499,13.8032,13.4515,13.5085,292952.0
2020-04-15 13:30:00,14.21,14.3,14.05,14.3,158934.0,13.5085,13.5941,13.3564,13.5941,158934.0
2020-04-15 14:00:00,14.31,14.47,14.26,14.46,239248.0,13.6036,13.7557,13.556,13.7462,239248.0
2020-04-15 14:30:00,14.46,14.7,14.44,14.49,299231.0,13.7462,13.9743,13.7272,13.7747,299231.0
2020-04-15 15:00:00,14.48,14.52,14.21,14.23,235467.0,13.7652,13.8032,13.5085,13.5275,235467.0
2020-04-15 15:30:00,14.22,14.4,14.2,14.25,560314.0,13.518,13.6891,13.499,13.5465,560314.0
2020-04-16 09:30:00,13.75,13.95,12.82,12.88,900200.0,13.0712,13.2613,12.1871,12.2442,900200.0
2020-04-16 10:00:00,12.89,12.96,12.53,12.71,597241.0,12.2537,12.3202,11.9114,12.0826,597241.0
2020-04-16 10:30:00,12.7,12.76,12.41,12.72,600604.0,12.0731,12.1301,11.7974,12.0921,600604.0
2020-04-16 11:00:00,12.72,12.9,12.6,12.61,390921.0,12.0921,12.2632,11.978,11.9875,390921.0
2020-04-16 11:30:00,12.62,12.65,12.5,12.6,313880.0,11.997,12.0255,11.8829,11.978,313880.0
2020-04-16 12:00:00,12.61,12.64,12.51,12.57,266799.0,11.9875,12.016,11.8924,11.9495,266799.0
2020-04-16 12:30:00,12.57,12.58,12.35,12.42,359889.0,11.9495,11.959,11.7403,11.8069,359889.0
2020-04-16 13:00:00,12.41,12.51,12.35,12.45,228527.0,11.7974,11.8924,11.7403,11.8354,228527.0
2020-04-16 13:30:00,12.45,12.55,12.44,12.54,155617.0,11.8354,11.9305,11.8259,11.921,155617.0
2020-04-16 14:00:00,12.54,12.62,12.51,12.59,136323.0,11.921,11.997,11.8924,11.9685,136323.0
2020-04-16 14:30:00,12.6,12.8,12.58,12.73,242045.0,11.978,12.1681,11.959,12.1016,242045.0
2020-04-16 15:00:00,12.74,12.74,12.61,12.74,277347.0,12.1111,12.1111,11.9875,12.1111,277347.0
2020-04-16 15:30:00,12.74,12.96,12.73,12.89,599782.0,12.1111,12.3202,12.1016,12.2537,599782.0
2020-04-17 09:30:00,14.1,14.3,13.79,14.1,694616.0,13.4039,13.5941,13.1092,13.4039,694616.0
2020-04-17 10:00:00,14.11,14.15,13.5,13.54,419478.0,13.4135,13.4515,12.8336,12.8716,419478.0
2020-04-17 10:30:00,13.53,13.56,13.11,13.42,1071751.0,12.8621,12.8906,12.4628,12.7575,1071751.0
2020-04-17 11:00:00,13.41,13.61,13.38,13.55,201219.0,12.748,12.9381,12.7195,12.8811,201219.0
2020-04-17 11:30:00,13.55,13.66,13.48,13.6,155579.0,12.8811,12.9857,12.8146,12.9286,155579.0
2020-04-17 12:00:00,13.59,13.71,13.49,13.55,106772.0,12.9191,13.0332,12.8241,12.8811,106772.0
2020-04-17 12:30:00,13.56,13.86,13.56,13.77,85152.0,12.8906,13.1758,12.8906,13.0902,85152.0
2020-04-17 13:00:00,13.77,14.0,13.75,13.94,120008.0,13.0902,13.3089,13.0712,13.2518,120008.0
2020-04-17 13:30:00,13.95,13.98,13.63,13.73,183698.0,13.2613,13.2899,12.9571,13.0522,183698.0
2020-04-17 14:00:00,13.72,13.72,13.56,13.61,109850.0,13.0427,13.0427,12.8906,12.9381,109850.0
2020-04-17 14:30:00,13.61,13.78,13.54,13.74,129784.0,12.9381,13.0997,12.8716,13.0617,129784.0
2020-04-17 15:00:00,13.74,13.88,13.7,13.82,173308.0,13.0617,13.1948,13.0237,13.1378,173308.0
2020-04-17 15:30:00,13.81,14.15,13.81,14.03,544276.0,13.1283,13.4515,13.1283,13.3374,544276.0
2020-04-20 09:30:00,13.36,13.93,13.13,13.58,403569.0,12.7005,13.2423,12.4818,12.9096,403569.0
2020-04-20 10:00:00,13.58,13.83,13.46,13.53,178877.0,12.9096,13.1473,12.7955,12.8621,178877.0
2020-04-20 10:30:00,13.51,13.84,13.47,13.67,165696.0,12.8431,13.1568,12.805,12.9952,165696.0
2020-04-20 11:00:00,13.68,13.81,13.61,13.73,100885.0,13.0047,13.1283,12.9381,13.0522,100885.0
2020-04-20 11:30:00,13.75,13.87,13.7,13.82,89136.0,13.0712,13.1853,13.0237,13.1378,89136.0
2020-04-20 12:00:00,13.81,13.89,13.51,13.58,126483.0,13.1283,13.2043,12.8431,12.9096,126483.0
2020-04-20 12:30:00,13.56,13.69,13.42,13.44,116819.0,12.8906,13.0142,12.7575,12.7765,116819.0
2020-04-20 13:00:00,13.45,13.49,13.32,13.47,124428.0,12.786,12.8241,12.6624,12.805,124428.0
2020-04-20 13:30:00,13.46,13.54,13.35,13.48,113316.0,12.7955,12.8716,12.691,12.8146,113316.0
2020-04-20 14:00:00,13.47,13.51,13.22,13.24,149820.0,12.805,12.8431,12.5674,12.5864,149820.0
2020-04-20 14:30:00,13.22,13.44,13.22,13.29,123229.0,12.5674,12.7765,12.5674,12.6339,123229.0
2020-04-20 15:00:00,13.3,13.52,13.29,13.49,260624.0,12.6434,12.8526,12.6339,12.8241,260624.0
2020-04-20 15:30:00,13.49,13.61,13.45,13.5,362669.0,12.8241,12.9381,12.786,12.8336,362669.0
2020-04-21 09:30:00,12.5,13.27,12.44,13.06,474007.0,11.8829,12.6149,11.8259,12.4153,474007.0
2020-04-21 10:00:00,13.09,13.1,12.77,12.9,242408.0,12.4438,12.4533,12.1396,12.2632,242408.0
2020-04-21 10:30:00,12.91,12.92,12.41,12.46,331910.0,12.2727,12.2822,11.7974,11.8449,331910.0
2020-04-21 11:00:00,12.45,12.58,12.32,12.38,354861.0,11.8354,11.959,11.7118,11.7689,354861.0
2020-04-21 11:30:00,12.38,12.51,12.34,12.5,176230.0,11.7689,11.8924,11.7308,11.8829,176230.0
2020-04-21 12:00:00,12.5,12.67,12.47,12.51,176813.0,11.8829,12.0445,11.8544,11.8924,176813.0
2020-04-21 12:30:00,12.53,12.67,12.41,12.67,120495.0,11.9114,12.0445,11.7974,12.0445,120495.0
2020-04-21 13:00:00,12.67,12.87,12.62,12.84,110926.0,12.0445,12.2347,11.997,12.2061,110926.0
2020-04-21 13:30:00,12.84,12.89,12.61,12.62,176716.0,12.2061,12.2537,11.9875,11.997,176716.0
2020-04-21 14:00:00,12.62,12.87,12.56,12.75,163657.0,11.997,12.2347,11.94,12.1206,163657.0
2020-04-21 14:30:00,12.75,12.75,12.61,12.65,115323.0,12.1206,12.1206,11.9875,12.0255,115323.0
2020-04-21 15:00:00,12.65,12.71,12.49,12.51,424810.0,12.0255,12.0826,11.8734,11.8924,424810.0
2020-04-21 15:30:00,12.51,12.77,12.45,12.63,412272.0,11.8924,12.1396,11.8354,12.0065,412272.0
2020-04-22 09:30:00,13.08,13.24,12.93,13.01,318724.0,12.4343,12.5864,12.2917,12.3678,318724.0
2020-04-22 10:00:00,13.01,13.03,12.52,12.59,379402.0,12.3678,12.3868,11.9019,11.9685,379402.0
2020-04-22 10:30:00,12.61,12.9,12.61,12.76,214605.0,11.9875,12.2632,11.9875,12.1301,214605.0
2020-04-22 11:00:00,12.77,13.0,12.72,12.91,354375.0,12.1396,12.3582,12.0921,12.2727,354375.0
2020-04-22 11:30:00,12.92,12.93,12.58,12.63,168468.0,12.2822,12.2917,11.959,12.0065,168468.0
2020-04-22 12:00:00,12.63,12.73,12.61,12.68,150381.0,12.0065,12.1016,11.9875,12.054,150381.0
2020-04-22 12:30:00,12.68,12.71,12.52,12.55,121624.0,12.054,12.0826,11.9019,11.9305,121624.0
2020-04-22 13:00:00,12.57,12.57,12.26,12.3,183110.0,11.9495,11.9495,11.6548,11.6928,183110.0
2020-04-22 13:30:00,12.3,12.37,12.16,12.2,396623.0,11.6928,11.7593,11.5597,11.5977,396623.0
2020-04-22 14:00:00,12.21,12.22,12.02,12.04,250418.0,11.6072,11.6168,11.4266,11.4456,250418.0
2020-04-22 14:30:00,12.05,12.11,12.01,12.06,210155.0,11.4551,11.5122,11.4171,11.4647,210155.0
2020-04-22 15:00:00,12.06,12.22,12.04,12.08,268900.0,11.4647,11.6168,11.4456,11.4837,268900.0
2020-04-22 15:30:00,12.08,12.14,12.0,12.0,593265.0,11.4837,11.5407,11.4076,11.4076,593265.0
2020-04-23 09:30:00,12.23,12.54,11.51,12.26,1015697.0,11.6263,11.921,10.9418,11.6548,1015697.0
2020-04-23 10:00:00,12.24,12.37,12.02,12.31,356099.0,11.6358,11.7593,11.4266,11.7023,356099.0
2020-04-23 10:30:00,12.34,12.53,12.27,12.43,444799.0,11.7308,11.9114,11.6643,11.8164,444799.0
2020-04-23 11:00:00,12.44,12.58,12.32,12.36,330979.0,11.8259,11.959,11.7118,11.7498,330979.0
2020-04-23 11:30:00,12.37,12.44,12.16,12.17,314904.0,11.7593,11.8259,11.5597,11.5692,314904.0
2020-04-23 12:00:00,12.2,12.4,12.16,12.37,160868.0,11.5977,11.7879,11.5597,11.7593,160868.0
2020-04-23 12:30:00,12.36,12.43,11.76,12.0,479816.0,11.7498,11.8164,11.1795,11.4076,479816.0
2020-04-23 13:00:00,12.0,12.24,11.99,12.14,260370.0,11.4076,11.6358,11.3981,11.5407,260370.0
2020-04-23 13:30:00,12.15,12.24,11.94,12.0,255571.0,11.5502,11.6358,11.3506,11.4076,255571.0
2020-04-23 14:00:00,12.0,12.1,11.9,11.96,142702.0,11.4076,11.5027,11.3125,11.3696,142702.0
2020-04-23 14:30:00,11.96,12.07,11.87,11.99,259915.0,11.3696,11.4742,11.284,11.3981,259915.0
2020-04-23 15:00:00,11.99,12.09,11.94,12.07,162884.0,11.3981,11.4932,11.3506,11.4742,162884.0
2020-04-23 15:30:00,12.07,12.11,11.95,11.99,413825.0,11.4742,11.5122,11.3601,11.3981,413825.0
2020-04-24 09:30:00,12.0,12.0,11.37,11.5,684300.0,11.4076,11.4076,10.8087,10.9323,684300.0
2020-04-24 10:00:00,11.5,11.67,11.31,11.67,374769.0,10.9323,11.0939,10.7517,11.0939,374769.0
2020-04-24 10:30:00,11.67,11.92,11.6,11.73,436801.0,11.0939,11.3316,11.0274,11.1509,436801.0
2020-04-24 11:00:00,11.72,11.78,11.5,11.68,243012.0,11.1414,11.1985,10.9323,11.1034,243012.0
2020-04-24 11:30:00,11.71,11.76,11.64,11.69,163937.0,11.1319,11.1795,11.0654,11.1129,163937.0
2020-04-24 12:00:00,11.68,11.7,11.42,11.52,189268.0,11.1034,11.1224,10.8562,10.9513,189268.0
2020-04-24 12:30:00,11.51,11.65,11.46,11.6,198345.0,10.9418,11.0749,10.8943,11.0274,198345.0
2020-04-24 13:00:00,11.61,11.8,11.58,11.78,126044.0,11.0369,11.2175,11.0083,11.1985,126044.0
2020-04-24 13:30:00,11.8,12.06,11.77,12.06,367399.0,11.2175,11.4647,11.189,11.4647,367399.0
2020-04-24 14:00:00,12.05,12.25,11.81,12.18,682613.0,11.4551,11.6453,11.227,11.5787,682613.0
2020-04-24 14:30:00,12.16,12.51,12.16,12.46,356139.0,11.5597,11.8924,11.5597,11.8449,356139.0
2020-04-24 15:00:00,12.46,12.89,12.45,12.88,797875.0,11.8449,12.2537,11.8354,12.2442,797875.0
2020-04-24 15:30:00,12.89,13.8,12.84,13.08,2527536.0,12.2537,13.1188,12.2061,12.4343,2527536.0
2020-04-27 09:30:00,13.21,13.92,13.16,13.77,763757.0,12.5579,13.2328,12.5103,13.0902,763757.0
2020-04-27 10:00:00,13.75,14.1,13.62,13.8,658860.0,13.0712,13.4039,12.9476,13.1188,658860.0
2020-04-27 10:30:00,13.82,14.18,13.74,13.97,469432.0,13.1378,13.48,13.0617,13.2804,469432.0
2020-04-27 11:00:00,13.96,14.25,13.95,14.14,276720.0,13.2709,13.5465,13.2613,13.442,276720.0
2020-04-27 11:30:00,14.13,14.48,14.08,14.45,512925.0,13.4325,13.7652,13.3849,13.7367,512925.0
2020-04-27 12:00:00,14.44,14.96,14.42,14.95,645166.0,13.7272,14.2215,13.7081,14.212,645166.0
2020-04-27 12:30:00,14.94,15.25,14.91,15.14,628322.0,14.2025,14.4972,14.174,14.3926,628322.0
2020-04-27 13:00:00,15.14,15.14,14.7,14.82,432916.0,14.3926,14.3926,13.9743,14.0884,432916.0
2020-04-27 13:30:00,14.83,15.03,14.77,15.02,285286.0,14.0979,14.288,14.0409,14.2785,285286.0
2020-04-27 14:00:00,15.03,15.25,15.02,15.13,425270.0,14.288,14.4972,14.2785,14.3831,425270.0
2020-04-27 14:30:00,15.04,15.28,15.03,15.18,318455.0,14.2975,14.5257,14.288,14.4306,318455.0
2020-04-27 15:00:00,15.19,15.45,15.17,15.32,511385.0,14.4401,14.6873,14.4211,14.5637,511385.0
2020-04-27 15:30:00,15.31,15.47,15.16,15.2,745933.0,14.5542,14.7063,14.4116,14.4496,745933.0
2020-04-28 09:30:00,16.51,17.18,16.2,16.66,1274750.0,15.695,16.3319,15.4003,15.8376,1274750.0
2020-04-28 10:00:00,16.67,16.82,16.14,16.2,679743.0,15.8471,15.9897,15.3432,15.4003,679743.0
2020-04-28 10:30:00,16.2,16.29,15.28,15.31,586530.0,15.4003,15.4858,14.5257,14.5542,586530.0
2020-04-28 11:00:00,15.32,15.89,15.26,15.84,589563.0,14.5637,15.1056,14.5067,15.058,589563.0
2020-04-28 11:30:00,15.81,16.28,15.78,16.23,434348.0,15.0295,15.4763,15.001,15.4288,434348.0
2020-04-28 12:00:00,16.23,16.53,16.0,16.27,400763.0,15.4288,15.714,15.2101,15.4668,400763.0
2020-04-28 12:30:00,16.29,16.32,16.13,16.27,188557.0,15.4858,15.5144,15.3337,15.4668,188557.0
2020-04-28 13:00:00,16.28,16.42,16.14,16.34,195270.0,15.4763,15.6094,15.3432,15.5334,195270.0
2020-04-28 13:30:00,16.34,16.44,16.21,16.28,162716.0,15.5334,15.6284,15.4098,15.4763,162716.0
2020-04-28 14:00:00,16.28,16.62,16.27,16.54,199242.0,15.4763,15.7995,15.4668,15.7235,199242.0
2020-04-28 14:30:00,16.55,16.7,16.43,16.7,267756.0,15.733,15.8756,15.6189,15.8756,267756.0
2020-04-28 15:00:00,16.7,16.77,16.48,16.57,434956.0,15.8756,15.9421,15.6665,15.752,434956.0
2020-04-28 15:30:00,16.57,16.7,16.43,16.52,565783.0,15.752,15.8756,15.6189,15.7045,565783.0
2020-04-29 09:30:00,17.41,18.25,17.32,17.67,1056757.0,16.5505,17.3491,16.465,16.7977,1056757.0
2020-04-29 10:00:00,17.69,18.48,17.62,18.47,725966.0,16.8167,17.5677,16.7502,17.5582,725966.0
2020-04-29 10:30:00,18.47,18.65,17.52,17.63,1350056.0,17.5582,17.7293,16.6551,16.7597,1350056.0
2020-04-29 11:00:00,17.62,18.15,16.61,17.21,4551005.0,16.7502,17.254,15.79,16.3604,4551005.0
2020-04-29 11:30:00,17.2,17.22,16.6,16.91,1276956.0,16.3509,16.3699,15.7805,16.0752,1276956.0
2020-04-29 12:00:00,16.91,17.04,16.72,16.96,548673.0,16.0752,16.1988,15.8946,16.1228,548673.0
2020-04-29 12:30:00,16.97,17.52,16.96,17.5,620066.0,16.1323,16.6551,16.1228,16.6361,620066.0
2020-04-29 13:00:00,17.5,17.74,17.39,17.61,515992.0,16.6361,16.8643,16.5315,16.7407,515992.0
2020-04-29 13:30:00,17.6,17.61,17.01,17.04,437003.0,16.7312,16.7407,16.1703,16.1988,437003.0
2020-04-29 14:00:00,17.05,17.15,16.9,17.03,414225.0,16.2083,16.3034,16.0657,16.1893,414225.0
2020-04-29 14:30:00,17.04,17.16,16.92,17.04,254103.0,16.1988,16.3129,16.0847,16.1988,254103.0
2020-04-29 15:00:00,17.05,17.08,16.72,16.97,348933.0,16.2083,16.2368,15.8946,16.1323,348933.0
2020-04-29 15:30:00,16.97,17.12,16.89,17.01,674170.0,16.1323,16.2749,16.0562,16.1703,674170.0
2020-04-30 09:30:00,16.26,17.18,16.05,17.0,656606.0,15.4573,16.3319,15.2577,16.1608,656606.0
2020-04-30 10:00:00,16.99,17.23,16.79,17.12,383893.0,16.1513,16.3794,15.9612,16.2749,383893.0
2020-04-30 10:30:00,17.14,17.2,16.89,17.01,239669.0,16.2939,16.3509,16.0562,16.1703,239669.0
2020-04-30 11:00:00,17.04,17.29,16.93,17.04,219775.0,16.1988,16.4365,16.0942,16.1988,219775.0
2020-04-30 11:30:00,17.03,17.3,17.0,17.17,169542.0,16.1893,16.446,16.1608,16.3224,169542.0
2020-04-30 12:00:00,17.16,17.16,16.62,16.69,273580.0,16.3129,16.3129,15.7995,15.8661,273580.0
2020-04-30 12:30:00,16.69,16.78,16.53,16.76,146241.0,15.8661,15.9516,15.714,15.9326,146241.0
2020-04-30 13:00:00,16.76,16.79,16.54,16.55,147802.0,15.9326,15.9612,15.7235,15.733,147802.0
2020-04-30 13:30:00,16.55,16.61,16.37,16.4,155709.0,15.733,15.79,15.5619,15.5904,155709.0
2020-04-30 14:00:00,16.39,16.57,16.34,16.45,127854.0,15.5809,15.752,15.5334,15.6379,127854.0
2020-04-30 14:30:00,16.46,16.56,16.4,16.44,158837.0,15.6474,15.7425,15.5904,15.6284,158837.0
2020-04-30 15:00:00,16.45,16.51,16.38,16.5,187799.0,15.6379,15.695,15.5714,15.6855,187799.0
2020-04-30 15:30:00,16.5,16.63,16.39,16.48,522598.0,15.6855,15.809,15.5809,15.6665,522598.0
2020-05-01 09:30:00,15.75,15.79,14.81,14.86,889600.0,14.9725,15.0105,14.0789,14.1264,889600.0
2020-05-01 10:00:00,14.87,15.06,14.51,14.54,586897.0,14.1359,14.3166,13.7937,13.8222,586897.0
2020-05-01 10:30:00,14.54,14.73,14.52,14.54,427076.0,13.8222,14.0028,13.8032,13.8222,427076.0
2020-05-01 11:00:00,14.54,14.55,13.92,13.95,683638.0,13.8222,13.8317,13.2328,13.2613,683638.0
2020-05-01 11:30:00,13.94,13.96,13.57,13.82,822743.0,13.2518,13.2709,12.9001,13.1378,822743.0
2020-05-01 12:00:00,13.81,14.17,13.7,14.01,494983.0,13.1283,13.4705,13.0237,13.3184,494983.0
2020-05-01 12:30:00,14.0,14.17,13.91,13.91,283271.0,13.3089,13.4705,13.2233,13.2233,283271.0
2020-05-01 13:00:00,13.91,14.21,13.84,14.21,455063.0,13.2233,13.5085,13.1568,13.5085,455063.0
2020-05-01 13:30:00,14.21,14.22,13.95,14.04,301176.0,13.5085,13.518,13.2613,13.3469,301176.0
2020-05-01 14:00:00,14.03,14.27,13.99,14.25,312405.0,13.3374,13.5656,13.2994,13.5465,312405.0
2020-05-01 14:30:00,14.25,14.26,13.98,14.06,437106.0,13.5465,13.556,13.2899,13.3659,437106.0
2020-05-01 15:00:00,14.05,14.09,13.99,14.0,297176.0,13.3564,13.3944,13.2994,13.3089,297176.0
2020-05-01 15:30:00,14.0,14.01,13.89,13.9,938261.0,13.3089,13.3184,13.2043,13.2138,938261.0
2020-05-04 09:30:00,13.0,14.85,12.89,13.99,967459.0,12.3582,14.1169,12.2537,13.2994,967459.0
2020-05-04 10:00:00,13.97,14.93,13.91,14.36,655506.0,13.2804,14.193,13.2233,13.6511,655506.0
2020-05-04 10:30:00,14.35,14.47,14.01,14.41,407973.0,13.6416,13.7557,13.3184,13.6986,407973.0
2020-05-04 11:00:00,14.41,14.42,14.0,14.2,351588.0,13.6986,13.7081,13.3089,13.499,351588.0
2020-05-04 11:30:00,14.17,14.35,14.1,14.2,175231.0,13.4705,13.6416,13.4039,13.499,175231.0
2020-05-04 12:00:00,14.2,14.31,14.17,14.23,198059.0,13.499,13.6036,13.4705,13.5275,198059.0
2020-05-04 12:30:00,14.23,14.29,13.95,14.06,272331.0,13.5275,13.5846,13.2613,13.3659,272331.0
2020-05-04 13:00:00,14.06,14.07,13.9,14.0,175662.0,13.3659,13.3754,13.2138,13.3089,175662.0
2020-05-04 13:30:00,14.0,14.01,13.92,13.95,200396.0,13.3089,13.3184,13.2328,13.2613,200396.0
2020-05-04 14:00:00,13.95,13.95,13.61,13.63,334417.0,13.2613,13.2613,12.9381,12.9571,334417.0
2020-05-04 14:30:00,13.64,13.77,13.53,13.75,438883.0,12.9667,13.0902,12.8621,13.0712,438883.0
2020-05-04 15:00:00,13.75,13.89,13.66,13.77,493393.0,13.0712,13.2043,12.9857,13.0902,493393.0
2020-05-04 15:30:00,13.76,13.99,13.76,13.96,932933.0,13.0807,13.2994,13.0807,13.2709,932933.0
2020-05-05 09:30:00,14.31,14.7,13.93,14.13,1099291.0,13.6036,13.9743,13.2423,13.4325,1099291.0
2020-05-05 10:00:00,14.12,14.23,13.3,13.5,512536.0,13.423,13.5275,12.6434,12.8336,512536.0
2020-05-05 10:30:00,13.48,13.64,12.92,13.31,734971.0,12.8146,12.9667,12.2822,12.6529,734971.0
2020-05-05 11:00:00,13.32,13.79,13.21,13.79,559318.0,12.6624,13.1092,12.5579,13.1092,559318.0
2020-05-05 11:30:00,13.8,14.24,13.79,14.17,490188.0,13.1188,13.537,13.1092,13.4705,490188.0
2020-05-05 12:00:00,14.17,14.37,14.04,14.35,429444.0,13.4705,13.6606,13.3469,13.6416,429444.0
2020-05-05 12:30:00,14.36,14.38,13.98,14.03,222459.0,13.6511,13.6701,13.2899,13.3374,222459.0
2020-05-05 13:00:00,14.02,14.03,13.75,13.91,241954.0,13.3279,13.3374,13.0712,13.2233,241954.0
2020-05-05 13:30:00,13.92,13.98,13.63,13.67,172602.0,13.2328,13.2899,12.9571,12.9952,172602.0
2020-05-05 14:00:00,13.67,14.05,13.67,13.95,251066.0,12.9952,13.3564,12.9952,13.2613,251066.0
2020-05-05 14:30:00,13.94,14.26,13.9,14.16,212822.0,13.2518,13.556,13.2138,13.461,212822.0
2020-05-05 15:00:00,14.14,14.16,13.8,13.86,320801.0,13.442,13.461,13.1188,13.1758,320801.0
2020-05-05 15:30:00,13.86,13.99,13.68,13.86,476415.0,13.1758,13.2994,13.0047,13.1758,476415.0
2020-05-06 09:30:00,14.02,14.23,13.51,13.61,437028.0,13.3279,13.5275,12.8431,12.9381,437028.0
2020-05-06 10:00:00,13.63,13.75,13.33,13.62,302131.0,12.9571,13.0712,12.672,12.9476,302131.0
2020-05-06 10:30:00,13.67,13.82,13.35,13.44,269506.0,12.9952,13.1378,12.691,12.7765,269506.0
2020-05-06 11:00:00,13.45,13.48,13.25,13.42,218745.0,12.786,12.8146,12.5959,12.7575,218745.0
2020-05-06 11:30:00,13.38,13.46,13.22,13.24,186182.0,12.7195,12.7955,12.5674,12.5864,186182.0
2020-05-06 12:00:00,13.24,13.28,13.15,13.18,135405.0,12.5864,12.6244,12.5008,12.5294,135405.0
2020-05-06 12:30:00,13.18,13.37,13.15,13.25,164004.0,12.5294,12.71,12.5008,12.5959,164004.0
2020-05-06 13:00:00,13.28,13.29,12.92,13.01,346842.0,12.6244,12.6339,12.2822,12.3678,346842.0
2020-05-06 13:30:00,13.02,13.02,12.73,12.77,433920.0,12.3773,12.3773,12.1016,12.1396,433920.0
2020-05-06 14:00:00,12.77,12.8,12.46,12.51,610281.0,12.1396,12.1681,11.8449,11.8924,610281.0
2020-05-06 14:30:00,12.5,12.61,12.48,12.5,354207.0,11.8829,11.9875,11.8639,11.8829,354207.0
2020-05-06 15:00:00,12.51,12.56,12.41,12.43,247790.0,11.8924,11.94,11.7974,11.8164,247790.0
2020-05-06 15:30:00,12.43,12.53,12.4,12.48,495165.0,11.8164,11.9114,11.7879,11.8639,495165.0
2020-05-07 09:30:00,12.82,13.23,12.6,13.11,430474.0,12.1871,12.5769,11.978,12.4628,430474.0
2020-05-07 10:00:00,13.11,13.19,12.92,13.19,262899.0,12.4628,12.5389,12.2822,12.5389,262899.0
2020-05-07 10:30:00,13.19,13.64,13.17,13.48,348363.0,12.5389,12.9667,12.5199,12.8146,348363.0
2020-05-07 11:00:00,13.48,13.63,13.47,13.61,231346.0,12.8146,12.9571,12.805,12.9381,231346.0
2020-05-07 11:30:00,13.61,13.75,13.57,13.63,197896.0,12.9381,13.0712,12.9001,12.9571,197896.0
2020-05-07 12:00:00,13.62,13.69,13.54,13.65,183074.0,12.9476,13.0142,12.8716,12.9762,183074.0
2020-05-07 12:30:00,13.66,13.67,13.25,13.33,255066.0,12.9857,12.9952,12.5959,12.672,255066.0
2020-05-07 13:00:00,13.32,13.34,13.2,13.26,108634.0,12.6624,12.6815,12.5484,12.6054,108634.0
2020-05-07 13:30:00,13.26,13.34,13.17,13.24,101491.0,12.6054,12.6815,12.5199,12.5864,101491.0
2020-05-07 14:00:00,13.22,13.23,13.05,13.1,198763.0,12.5674,12.5769,12.4058,12.4533,198763.0
2020-05-07 14:30:00,13.11,13.17,12.88,12.89,156109.0,12.4628,12.5199,12.2442,12.2537,156109.0
2020-05-07 15:00:00,12.89,12.95,12.77,12.91,181152.0,12.2537,12.3107,12.1396,12.2727,181152.0
2020-05-07 15:30:00,12.92,13.1,12.89,13.03,383137.0,12.2822,12.4533,12.2537,12.3868,383137.0
2020-05-08 09:30:00,13.68,14.24,13.59,14.11,835362.0,13.0047,13.537,12.9191,13.4135,835362.0
2020-05-08 10:00:00,14.12,14.17,13.7,13.91,389579.0,13.423,13.4705,13.0237,13.2233,389579.0
2020-05-08 10:30:00,13.9,14.06,13.76,13.79,298806.0,13.2138,13.3659,13.0807,13.1092,298806.0
2020-05-08 11:00:00,13.76,14.21,13.76,14.17,273456.0,13.0807,13.5085,13.0807,13.4705,273456.0
2020-05-08 11:30:00,14.17,14.31,14.09,14.17,252726.0,13.4705,13.6036,13.3944,13.4705,252726.0
2020-05-08 12:00:00,14.17,14.27,14.07,14.08,189688.0,13.4705,13.5656,13.3754,13.3849,189688.0
2020-05-08 12:30:00,14.08,14.19,14.05,14.08,92493.0,13.3849,13.4895,13.3564,13.3849,92493.0
2020-05-08 13:00:00,14.08,14.15,13.99,14.05,141598.0,13.3849,13.4515,13.2994,13.3564,141598.0
2020-05-08 13:30:00,14.05,14.1,13.98,14.09,83497.0,13.3564,13.4039,13.2899,13.3944,83497.0
2020-05-08 14:00:00,14.1,14.3,14.07,14.29,137892.0,13.4039,13.5941,13.3754,13.5846,137892.0
2020-05-08 14:30:00,14.29,14.49,14.26,14.47,177820.0,13.5846,13.7747,13.556,13.7557,177820.0
2020-05-08 15:00:00,14.48,14.64,14.48,14.6,214891.0,13.7652,13.9173,13.7652,13.8793,214891.0
2020-05-08 15:30:00,14.59,14.8,14.46,14.73,604903.0,13.8698,14.0694,13.7462,14.0028,604903.0
2020-05-11 09:30:00,14.5,14.51,13.25,13.33,1032808.0,13.7842,13.7937,12.5959,12.672,1032808.0
2020-05-11 10:00:00,13.33,13.45,13.11,13.23,766367.0,12.672,12.786,12.4628,12.5769,766367.0
2020-05-11 10:30:00,13.23,13.32,13.01,13.05,672940.0,12.5769,12.6624,12.3678,12.4058,672940.0
2020-05-11 11:00:00,13.04,13.12,12.95,13.01,593707.0,12.3963,12.4723,12.3107,12.3678,593707.0
2020-05-11 11:30:00,13.0,13.12,12.97,13.04,655514.0,12.3582,12.4723,12.3297,12.3963,655514.0
2020-05-11 12:00:00,13.04,13.29,13.0,13.27,528603.0,12.3963,12.6339,12.3582,12.6149,528603.0
2020-05-11 12:30:00,13.27,13.35,13.07,13.14,511396.0,12.6149,12.691,12.4248,12.4913,511396.0
2020-05-11 13:00:00,13.13,13.13,13.03,13.04,402366.0,12.4818,12.4818,12.3868,12.3963,402366.0
2020-05-11 13:30:00,13.04,13.13,13.0,13.04,307880.0,12.3963,12.4818,12.3582,12.3963,307880.0
2020-05-11 14:00:00,13.04,13.07,12.99,13.04,396103.0,12.3963,12.4248,12.3487,12.3963,396103.0
2020-05-11 14:30:00,13.04,13.13,13.04,13.13,247470.0,12.3963,12.4818,12.3963,12.4818,247470.0
2020-05-11 15:00:00,13.13,13.25,13.12,13.24,289229.0,12.4818,12.5959,12.4723,12.5864,289229.0
2020-05-11 15:30:00,13.24,13.41,13.12,13.15,859953.0,12.5864,12.748,12.4723,12.5008,859953.0
2020-05-12 09:30:00,13.2,13.68,13.0,13.09,734006.0,12.5484,13.0047,12.3582,12.4438,734006.0
2020-05-12 10:00:00,13.09,13.1,12.75,12.76,682050.0,12.4438,12.4533,12.1206,12.1301,682050.0
2020-05-12 10:30:00,12.77,12.86,12.71,12.73,531838.0,12.1396,12.2252,12.0826,12.1016,531838.0
2020-05-12 11:00:00,12.72,12.78,12.65,12.76,311854.0,12.0921,12.1491,12.0255,12.1301,311854.0
2020-05-12 11:30:00,12.76,12.82,12.65,12.69,242687.0,12.1301,12.1871,12.0255,12.0635,242687.0
2020-05-12 12:00:00,12.69,12.69,12.51,12.6,355699.0,12.0635,12.0635,11.8924,11.978,355699.0
2020-05-12 12:30:00,12.61,12.72,12.6,12.66,173561.0,11.9875,12.0921,11.978,12.035,173561.0
2020-05-12 13:00:00,12.66,12.7,12.53,12.53,205799.0,12.035,12.0731,11.9114,11.9114,205799.0
2020-05-12 13:30:00,12.54,12.59,12.53,12.55,152489.0,11.921,11.9685,11.9114,11.9305,152489.0
2020-05-12 14:00:00,12.54,12.56,12.46,12.5,648310.0,11.921,11.94,11.8449,11.8829,648310.0
2020-05-12 14:30:00,12.5,12.65,12.49,12.58,233760.0,11.8829,12.0255,11.8734,11.959,233760.0
2020-05-12 15:00:00,12.58,12.77,12.54,12.55,319036.0,11.959,12.1396,11.921,11.9305,319036.0
2020-05-12 15:30:00,12.54,12.55,12.25,12.27,1019518.0,11.921,11.9305,11.6453,11.6643,1019518.0
2020-05-13 09:30:00,12.34,12.39,11.36,11.41,1212264.0,11.7308,11.7784,10.7992,10.8467,1212264.0
2020-05-13 10:00:00,11.4,11.54,11.02,11.15,1120137.0,10.8372,10.9703,10.476,10.5996,1120137.0
2020-05-13 10:30:00,11.15,11.3,11.05,11.07,665060.0,10.5996,10.7422,10.5045,10.5235,665060.0
2020-05-13 11:00:00,11.08,11.09,10.7,10.75,801403.0,10.533,10.5425,10.1718,10.2193,801403.0
2020-05-13 11:30:00,10.75,10.87,10.51,10.52,707882.0,10.2193,10.3334,9.9912,10.0007,707882.0
2020-05-13 12:00:00,10.52,10.6,10.32,10.52,747089.0,10.0007,10.0767,9.8105,10.0007,747089.0
2020-05-13 12:30:00,10.52,10.7,10.43,10.53,559739.0,10.0007,10.1718,9.9151,10.0102,559739.0
2020-05-13 13:00:00,10.53,10.72,10.4,10.62,531159.0,10.0102,10.1908,9.8866,10.0957,531159.0
2020-05-13 13:30:00,10.62,10.65,10.4,10.43,304610.0,10.0957,10.1243,9.8866,9.9151,304610.0
2020-05-13 14:00:00,10.43,10.51,10.31,10.43,340209.0,9.9151,9.9912,9.801,9.9151,340209.0
2020-05-13 14:30:00,10.43,10.61,10.43,10.51,284117.0,9.9151,10.0862,9.9151,9.9912,284117.0
2020-05-13 15:00:00,10.51,10.56,10.35,10.42,725375.0,9.9912,10.0387,9.8391,9.9056,725375.0
2020-05-13 15:30:00,10.41,10.76,10.4,10.74,1309079.0,9.8961,10.2288,9.8866,10.2098,1309079.0
2020-05-14 09:30:00,10.28,10.42,9.44,9.68,1956064.0,9.7725,9.9056,8.974,9.2021,1956064.0
2020-05-14 10:00:00,9.66,10.03,9.49,9.96,1091215.0,9.1831,9.5349,9.0215,9.4683,1091215.0
2020-05-14 10:30:00,9.96,11.8,9.95,11.34,1694898.0,9.4683,11.2175,9.4588,10.7802,1694898.0
2020-05-14 11:00:00,11.37,11.6,10.78,10.82,834270.0,10.8087,11.0274,10.2478,10.2859,834270.0
2020-05-14 11:30:00,10.82,10.98,10.51,10.66,569609.0,10.2859,10.438,9.9912,10.1338,569609.0
2020-05-14 12:00:00,10.65,10.99,10.62,10.83,507789.0,10.1243,10.4475,10.0957,10.2954,507789.0
2020-05-14 12:30:00,10.83,11.16,10.77,11.04,313852.0,10.2954,10.6091,10.2383,10.495,313852.0
2020-05-14 13:00:00,11.04,11.19,10.94,11.19,389751.0,10.495,10.6376,10.3999,10.6376,389751.0
2020-05-14 13:30:00,11.18,11.23,10.79,10.84,256442.0,10.6281,10.6756,10.2573,10.3049,256442.0
2020-05-14 14:00:00,10.84,11.14,10.76,11.14,345681.0,10.3049,10.5901,10.2288,10.5901,345681.0
2020-05-14 14:30:00,11.15,11.46,11.0,11.46,577054.0,10.5996,10.8943,10.457,10.8943,577054.0
2020-05-14 15:00:00,11.46,11.87,11.35,11.79,1019504.0,10.8943,11.284,10.7897,11.208,1019504.0
2020-05-14 15:30:00,11.79,11.96,11.7,11.9,1638606.0,11.208,11.3696,11.1224,11.3125,1638606.0
2020-05-15 09:30:00,11.5,12.2,11.21,11.88,1080841.0,10.9323,11.5977,10.6566,11.2935,1080841.0
2020-05-15 10:00:00,11.88,12.12,11.64,12.06,483507.0,11.2935,11.5217,11.0654,11.4647,483507.0
2020-05-15 10:30:00,12.04,12.15,11.81,11.98,491537.0,11.4456,11.5502,11.227,11.3886,491537.0
2020-05-15 11:00:00,11.98,11.99,11.66,11.76,494020.0,11.3886,11.3981,11.0844,11.1795,494020.0
2020-05-15 11:30:00,11.77,11.96,11.56,11.56,583100.0,11.189,11.3696,10.9893,10.9893,583100.0
2020-05-15 12:00:00,11.58,11.86,11.56,11.71,488897.0,11.0083,11.2745,10.9893,11.1319,488897.0
2020-05-15 12:30:00,11.71,11.88,11.67,11.84,168081.0,11.1319,11.2935,11.0939,11.2555,168081.0
2020-05-15 13:00:00,11.83,11.95,11.83,11.92,154978.0,11.246,11.3601,11.246,11.3316,154978.0
2020-05-15 13:30:00,11.91,12.04,11.85,11.96,355536.0,11.3221,11.4456,11.265,11.3696,355536.0
2020-05-15 14:00:00,11.97,12.2,11.96,12.09,339273.0,11.3791,11.5977,11.3696,11.4932,339273.0
2020-05-15 14:30:00,12.09,12.09,11.88,11.93,285380.0,11.4932,11.4932,11.2935,11.3411,285380.0
2020-05-15 15:00:00,11.93,12.09,11.91,12.08,211752.0,11.3411,11.4932,11.3221,11.4837,211752.0
2020-05-15 15:30:00,12.08,12.1,11.76,11.88,530980.0,11.4837,11.5027,11.1795,11.2935,530980.0
2020-05-18 09:30:00,12.91,13.63,12.85,13.3,1948347.0,12.2727,12.9571,12.2157,12.6434,1948347.0
2020-05-18 10:00:00,13.31,13.44,13.01,13.19,804757.0,12.6529,12.7765,12.3678,12.5389,804757.0
2020-05-18 10:30:00,13.21,13.79,13.15,13.58,820982.0,12.5579,13.1092,12.5008,12.9096,820982.0
2020-05-18 11:00:00,13.57,14.35,13.53,14.33,1060547.0,12.9001,13.6416,12.8621,13.6226,1060547.0
2020-05-18 11:30:00,14.33,14.61,13.9,14.21,1040288.0,13.6226,13.8888,13.2138,13.5085,1040288.0
2020-05-18 12:00:00,14.2,14.32,13.79,14.01,667092.0,13.499,13.6131,13.1092,13.3184,667092.0
2020-05-18 12:30:00,14.01,14.1,13.89,14.0,363173.0,13.3184,13.4039,13.2043,13.3089,363173.0
2020-05-18 13:00:00,14.0,14.3,13.98,14.08,572443.0,13.3089,13.5941,13.2899,13.3849,572443.0
2020-05-18 13:30:00,14.09,14.39,13.97,14.36,677242.0,13.3944,13.6796,13.2804,13.6511,677242.0
2020-05-18 14:00:00,14.35,14.4,13.97,14.22,515589.0,13.6416,13.6891,13.2804,13.518,515589.0
2020-05-18 14:30:00,14.23,14.38,14.15,14.29,454778.0,13.5275,13.6701,13.4515,13.5846,454778.0
2020-05-18 15:00:00,14.29,14.59,14.28,14.55,654358.0,13.5846,13.8698,13.5751,13.8317,654358.0
2020-05-18 15:30:00,14.55,14.85,14.52,14.75,1223785.0,13.8317,14.1169,13.8032,14.0219,1223785.0
2020-05-19 09:30:00,14.83,15.07,13.54,14.13,1484653.0,14.0979,14.3261,12.8716,13.4325,1484653.0
2020-05-19 10:00:00,14.2,14.72,13.9,14.41,827074.0,13.499,13.9933,13.2138,13.6986,827074.0
2020-05-19 10:30:00,14.39,14.47,13.86,14.21,592509.0,13.6796,13.7557,13.1758,13.5085,592509.0
2020-05-19 11:00:00,14.2,15.02,14.19,14.87,661402.0,13.499,14.2785,13.4895,14.1359,661402.0
2020-05-19 11:30:00,14.88,15.03,14.72,14.83,398116.0,14.1454,14.288,13.9933,14.0979,398116.0
2020-05-19 12:00:00,14.85,14.96,14.63,14.64,235573.0,14.1169,14.2215,13.9078,13.9173,235573.0
2020-05-19 12:30:00,14.64,14.84,14.58,14.63,295386.0,13.9173,14.1074,13.8602,13.9078,295386.0
2020-05-19 13:00:00,14.65,14.79,14.6,14.7,145298.0,13.9268,14.0599,13.8793,13.9743,145298.0
2020-05-19 13:30:00,14.69,14.9,14.67,14.75,302425.0,13.9648,14.1645,13.9458,14.0219,302425.0
2020-05-19 14:00:00,14.74,14.78,14.6,14.72,161883.0,14.0124,14.0504,13.8793,13.9933,161883.0
2020-05-19 14:30:00,14.71,14.78,14.3,14.33,280089.0,13.9838,14.0504,13.5941,13.6226,280089.0
2020-05-19 15:00:00,14.34,14.62,14.18,14.24,452803.0,13.6321,13.8983,13.48,13.537,452803.0
2020-05-19 15:30:00,14.22,14.23,13.7,13.71,1024868.0,13.518,13.5275,13.0237,13.0332,1024868.0
2020-05-20 09:30:00,14.29,15.6,14.15,15.22,1796684.0,13.5846,14.8299,13.4515,14.4687,1796684.0
2020-05-20 10:00:00,15.23,15.5,14.97,15.12,1098134.0,14.4782,14.7348,14.231,14.3736,1098134.0
2020-05-20 10:30:00,15.13,16.03,15.09,15.87,1785328.0,14.3831,15.2387,14.3451,15.0866,1785328.0
2020-05-20 11:00:00,15.87,15.91,15.52,15.89,680035.0,15.0866,15.1246,14.7538,15.1056,680035.0
2020-05-20 11:30:00,15.87,15.93,15.62,15.87,364720.0,15.0866,15.1436,14.8489,15.0866,364720.0
2020-05-20 12:00:00,15.86,15.9,15.43,15.57,355848.0,15.0771,15.1151,14.6683,14.8014,355848.0
2020-05-20 12:30:00,15.56,15.6,15.25,15.47,447963.0,14.7919,14.8299,14.4972,14.7063,447963.0
2020-05-20 13:00:00,15.48,15.51,15.26,15.28,295798.0,14.7158,14.7443,14.5067,14.5257,295798.0
2020-05-20 13:30:00,15.3,15.35,15.15,15.28,255933.0,14.5447,14.5922,14.4021,14.5257,255933.0
2020-05-20 14:00:00,15.27,15.37,15.22,15.23,195891.0,14.5162,14.6112,14.4687,14.4782,195891.0
2020-05-20 14:30:00,15.22,15.53,15.14,15.43,259951.0,14.4687,14.7634,14.3926,14.6683,259951.0
2020-05-20 15:00:00,15.43,15.47,15.18,15.38,362117.0,14.6683,14.7063,14.4306,14.6208,362117.0
2020-05-20 15:30:00,15.37,15.43,15.27,15.36,524136.0,14.6112,14.6683,14.5162,14.6017,524136.0
2020-05-21 09:30:00,15.89,17.25,15.82,16.86,2288193.0,15.1056,16.3984,15.039,16.0277,2288193.0
2020-05-21 10:00:00,16.84,16.95,16.46,16.73,907775.0,16.0087,16.1133,15.6474,15.9041,907775.0
2020-05-21 10:30:00,16.73,16.78,16.25,16.43,671744.0,15.9041,15.9516,15.4478,15.6189,671744.0
2020-05-21 11:00:00,16.43,16.43,15.76,16.02,685450.0,15.6189,15.6189,14.982,15.2292,685450.0
2020-05-21 11:30:00,16.03,16.37,16.0,16.31,365577.0,15.2387,15.5619,15.2101,15.5048,365577.0
2020-05-21 12:00:00,16.31,16.5,16.3,16.38,248376.0,15.5048,15.6855,15.4953,15.5714,248376.0
2020-05-21 12:30:00,16.37,16.48,16.23,16.38,203033.0,15.5619,15.6665,15.4288,15.5714,203033.0
2020-05-21 13:00:00,16.38,16.52,16.33,16.4,258494.0,15.5714,15.7045,15.5239,15.5904,258494.0
2020-05-21 13:30:00,16.41,16.54,16.37,16.45,206210.0,15.5999,15.7235,15.5619,15.6379,206210.0
2020-05-21 14:00:00,16.45,16.61,16.41,16.43,208814.0,15.6379,15.79,15.5999,15.6189,208814.0
2020-05-21 14:30:00,16.44,16.49,16.3,16.46,146060.0,15.6284,15.676,15.4953,15.6474,146060.0
2020-05-21 15:00:00,16.46,16.79,16.45,16.61,645130.0,15.6474,15.9612,15.6379,15.79,645130.0
2020-05-21 15:30:00,16.61,16.71,16.52,16.56,784818.0,15.79,15.8851,15.7045,15.7425,784818.0
2020-05-22 09:30:00,17.06,17.25,16.21,16.3,1252225.0,16.2178,16.3984,15.4098,15.4953,1252225.0
2020-05-22 10:00:00,16.33,16.33,15.52,15.86,1240454.0,15.5239,15.5239,14.7538,15.0771,1240454.0
2020-05-22 10:30:00,15.86,16.17,15.67,15.85,575644.0,15.0771,15.3718,14.8964,15.0676,575644.0
2020-05-22 11:00:00,15.84,16.45,15.81,16.1,683573.0,15.058,15.6379,15.0295,15.3052,683573.0
2020-05-22 11:30:00,16.1,16.41,16.05,16.31,230483.0,15.3052,15.5999,15.2577,15.5048,230483.0
2020-05-22 12:00:00,16.3,16.37,16.16,16.24,253749.0,15.4953,15.5619,15.3623,15.4383,253749.0
2020-05-22 12:30:00,16.23,16.5,16.23,16.45,221338.0,15.4288,15.6855,15.4288,15.6379,221338.0
2020-05-22 13:00:00,16.46,16.51,16.35,16.43,167799.0,15.6474,15.695,15.5429,15.6189,167799.0
2020-05-22 13:30:00,16.43,16.71,16.41,16.62,192422.0,15.6189,15.8851,15.5999,15.7995,192422.0
2020-05-22 14:00:00,16.62,16.9,16.61,16.69,459813.0,15.7995,16.0657,15.79,15.8661,459813.0
2020-05-22 14:30:00,16.69,16.93,16.62,16.91,300699.0,15.8661,16.0942,15.7995,16.0752,300699.0
2020-05-22 15:00:00,16.92,16.94,16.62,16.64,296369.0,16.0847,16.1037,15.7995,15.8186,296369.0
2020-05-22 15:30:00,16.64,16.84,16.62,16.73,536338.0,15.8186,16.0087,15.7995,15.9041,536338.0
2020-05-26 09:30:00,17.49,18.95,17.46,18.69,2085113.0,16.6266,18.0145,16.5981,17.7674,2085113.0
2020-05-26 10:00:00,18.68,18.88,18.39,18.8,615376.0,17.7578,17.948,17.4822,17.8719,615376.0
2020-05-26 10:30:00,18.79,19.35,18.68,19.27,846007.0,17.8624,18.3948,17.7578,18.3187,846007.0
2020-05-26 11:00:00,19.26,19.8,19.02,19.09,1357643.0,18.3092,18.8226,18.0811,18.1476,1357643.0
2020-05-26 11:30:00,19.07,19.23,18.71,18.93,884034.0,18.1286,18.2807,17.7864,17.9955,884034.0
2020-05-26 12:00:00,18.93,19.08,18.65,18.97,473072.0,17.9955,18.1381,17.7293,18.0335,473072.0
2020-05-26 12:30:00,18.96,19.49,18.91,19.11,613819.0,18.024,18.5279,17.9765,18.1666,613819.0
2020-05-26 13:00:00,19.12,19.14,18.87,19.08,525807.0,18.1761,18.1951,17.9385,18.1381,525807.0
2020-05-26 13:30:00,19.08,19.09,18.86,18.96,229924.0,18.1381,18.1476,17.929,18.024,229924.0
2020-05-26 14:00:00,18.93,19.12,18.89,18.93,309144.0,17.9955,18.1761,17.9575,17.9955,309144.0
2020-05-26 14:30:00,18.91,18.93,18.56,18.82,507797.0,17.9765,17.9955,17.6438,17.8909,507797.0
2020-05-26 15:00:00,18.85,18.85,18.6,18.73,350001.0,17.9195,17.9195,17.6818,17.8054,350001.0
2020-05-26 15:30:00,18.73,18.91,18.48,18.61,808348.0,17.8054,17.9765,17.5677,17.6913,808348.0
2020-05-27 09:30:00,19.8,20.98,19.8,20.48,2261058.0,18.8226,19.9443,18.8226,19.469,2261058.0
2020-05-27 10:00:00,20.46,20.84,19.91,20.51,1254911.0,19.45,19.8112,18.9271,19.4975,1254911.0
2020-05-27 10:30:00,20.51,20.64,18.57,19.32,1494577.0,19.4975,19.6211,17.6533,18.3663,1494577.0
2020-05-27 11:00:00,19.31,19.71,19.07,19.64,763360.0,18.3567,18.737,18.1286,18.6705,763360.0
2020-05-27 11:30:00,19.64,20.59,19.62,20.49,926403.0,18.6705,19.5736,18.6514,19.4785,926403.0
2020-05-27 12:00:00,20.48,20.72,20.37,20.55,984442.0,19.469,19.6971,19.3644,19.5355,984442.0
2020-05-27 12:30:00,20.56,20.91,20.2,20.73,599768.0,19.545,19.8778,19.2028,19.7067,599768.0
2020-05-27 13:00:00,20.73,20.88,20.56,20.83,308252.0,19.7067,19.8492,19.545,19.8017,308252.0
2020-05-27 13:30:00,20.83,21.33,20.7,21.23,494853.0,19.8017,20.277,19.6781,20.182,494853.0
2020-05-27 14:00:00,21.23,21.48,21.13,21.35,390254.0,20.182,20.4196,20.0869,20.296,390254.0
2020-05-27 14:30:00,21.34,21.77,21.17,21.54,584707.0,20.2865,20.6953,20.1249,20.4767,584707.0
2020-05-27 15:00:00,21.56,21.98,21.45,21.92,518062.0,20.4957,20.8949,20.3911,20.8379,518062.0
2020-05-27 15:30:00,21.92,22.1,21.58,21.97,1075715.0,20.8379,21.009,20.5147,20.8854,1075715.0
2020-05-28 09:30:00,21.93,22.22,20.63,21.39,1390810.0,20.8474,21.1231,19.6116,20.3341,1390810.0
2020-05-28 10:00:00,21.38,21.52,21.05,21.21,600834.0,20.3246,20.4577,20.0109,20.163,600834.0
2020-05-28 10:30:00,21.25,21.35,20.76,20.8,440776.0,20.201,20.296,19.7352,19.7732,440776.0
2020-05-28 11:00:00,20.79,20.97,20.39,20.74,757343.0,19.7637,19.9348,19.3834,19.7162,757343.0
2020-05-28 11:30:00,20.75,20.85,20.47,20.8,387499.0,19.7257,19.8207,19.4595,19.7732,387499.0
2020-05-28 12:00:00,20.8,21.12,20.71,21.02,293789.0,19.7732,20.0774,19.6876,19.9823,293789.0
2020-05-28 12:30:00,21.02,21.21,20.82,21.04,265804.0,19.9823,20.163,19.7922,20.0013,265804.0
2020-05-28 13:00:00,21.05,21.05,20.51,20.68,347508.0,20.0109,20.0109,19.4975,19.6591,347508.0
2020-05-28 13:30:00,20.68,20.73,20.52,20.55,250647.0,19.6591,19.7067,19.507,19.5355,250647.0
2020-05-28 14:00:00,20.56,20.61,20.3,20.41,264720.0,19.545,19.5926,19.2979,19.4024,264720.0
2020-05-28 14:30:00,20.42,20.43,20.06,20.35,361908.0,19.412,19.4215,19.0697,19.3454,361908.0
2020-05-28 15:00:00,20.37,20.54,20.17,20.17,505619.0,19.3644,19.526,19.1743,19.1743,505619.0
2020-05-28 15:30:00,20.17,20.22,19.79,20.03,955565.0,19.1743,19.2218,18.8131,19.0412,955565.0
2020-05-29 09:30:00,19.46,20.95,19.1,20.46,1421231.0,18.4993,19.9158,18.1571,19.45,1421231.0
2020-05-29 10:00:00,20.46,21.21,20.1,20.96,897474.0,19.45,20.163,19.1078,19.9253,897474.0
2020-05-29 10:30:00,20.94,21.27,20.55,21.1,629972.0,19.9063,20.22,19.5355,20.0584,629972.0
2020-05-29 11:00:00,21.1,21.55,20.94,21.0,645636.0,20.0584,20.4862,19.9063,19.9633,645636.0
2020-05-29 11:30:00,21.03,21.28,20.99,21.1,215832.0,19.9918,20.2295,19.9538,20.0584,215832.0
2020-05-29 12:00:00,21.09,21.21,20.96,21.18,238476.0,20.0489,20.163,19.9253,20.1344,238476.0
2020-05-29 12:30:00,21.17,21.56,21.13,21.52,322076.0,20.1249,20.4957,20.0869,20.4577,322076.0
2020-05-29 13:00:00,21.52,21.89,21.43,21.77,493772.0,20.4577,20.8094,20.3721,20.6953,493772.0
2020-05-29 13:30:00,21.78,21.95,21.51,21.64,376755.0,20.7048,20.8664,20.4481,20.5717,376755.0
2020-05-29 14:00:00,21.65,21.89,21.55,21.72,516591.0,20.5812,20.8094,20.4862,20.6478,516591.0
2020-05-29 14:30:00,21.72,21.78,21.26,21.74,427080.0,20.6478,20.7048,20.2105,20.6668,427080.0
2020-05-29 15:00:00,21.76,22.03,21.48,21.52,490461.0,20.6858,20.9425,20.4196,20.4577,490461.0
2020-05-29 15:30:00,21.51,21.65,21.28,21.55,724383.0,20.4481,20.5812,20.2295,20.4862,724383.0
2020-06-01 09:30:00,21.44,22.83,21.36,22.21,1299802.0,20.3816,21.703,20.3055,21.1136,1299802.0
2020-06-01 10:00:00,22.24,22.87,22.14,22.77,562531.0,21.1421,21.741,21.047,21.6459,562531.0
2020-06-01 10:30:00,22.77,23.29,22.71,23.13,641099.0,21.6459,22.1403,21.5889,21.9882,641099.0
2020-06-01 11:00:00,23.12,23.12,22.49,22.77,437920.0,21.9787,21.9787,21.3798,21.6459,437920.0
2020-06-01 11:30:00,22.77,23.03,22.76,23.0,197463.0,21.6459,21.8931,21.6364,21.8646,197463.0
2020-06-01 12:00:00,23.0,23.42,22.93,23.22,328322.0,21.8646,22.2639,21.798,22.0737,328322.0
2020-06-01 12:30:00,23.24,23.39,23.04,23.18,281925.0,22.0927,22.2353,21.9026,22.0357,281925.0
2020-06-01 13:00:00,23.2,23.52,23.16,23.5,227488.0,22.0547,22.3589,22.0167,22.3399,227488.0
2020-06-01 13:30:00,23.51,23.52,23.28,23.36,202676.0,22.3494,22.3589,22.1308,22.2068,202676.0
2020-06-01 14:00:00,23.36,23.6,23.31,23.51,335188.0,22.2068,22.435,22.1593,22.3494,335188.0
2020-06-01 14:30:00,23.52,24.1,23.47,24.05,496919.0,22.3589,22.9103,22.3114,22.8628,496919.0
2020-06-01 15:00:00,24.06,24.46,23.99,24.3,774421.0,22.8723,23.2525,22.8057,23.1004,774421.0
2020-06-01 15:30:00,24.3,24.85,24.28,24.48,1836427.0,23.1004,23.6233,23.0814,23.2715,1836427.0
2020-06-02 09:30:00,25.74,26.05,24.61,25.38,1703861.0,24.4693,24.764,23.3951,24.1271,1703861.0
2020-06-02 10:00:00,25.38,25.49,24.38,24.71,950099.0,24.1271,24.2317,23.1765,23.4902,950099.0
2020-06-02 10:30:00,24.68,24.76,24.3,24.46,605616.0,23.4617,23.5377,23.1004,23.2525,605616.0
2020-06-02 11:00:00,24.48,24.58,23.81,24.5,696102.0,23.2715,23.3666,22.6346,23.2905,696102.0
2020-06-02 11:30:00,24.5,24.7,24.27,24.32,267777.0,23.2905,23.4807,23.0719,23.1194,267777.0
2020-06-02 12:00:00,24.31,24.44,24.24,24.28,170384.0,23.1099,23.2335,23.0434,23.0814,170384.0
2020-06-02 12:30:00,24.29,24.3,24.03,24.07,213004.0,23.0909,23.1004,22.8437,22.8818,213004.0
2020-06-02 13:00:00,24.06,24.13,23.65,23.89,517191.0,22.8723,22.9388,22.4825,22.7107,517191.0
2020-06-02 13:30:00,23.88,23.98,23.71,23.89,281598.0,22.7011,22.7962,22.5395,22.7107,281598.0
2020-06-02 14:00:00,23.88,23.94,23.55,23.66,336185.0,22.7011,22.7582,22.3874,22.492,336185.0
2020-06-02 14:30:00,23.65,23.86,23.25,23.8,424749.0,22.4825,22.6821,22.1022,22.6251,424749.0
2020-06-02 15:00:00,23.77,23.84,23.42,23.53,350146.0,22.5966,22.6631,22.2639,22.3684,350146.0
2020-06-02 15:30:00,23.55,23.83,23.54,23.72,626874.0,22.3874,22.6536,22.3779,22.549,626874.0
2020-06-03 09:30:00,24.43,25.25,24.36,25.04,1196745.0,23.224,24.0035,23.1575,23.8039,1196745.0
2020-06-03 10:00:00,25.04,25.17,24.76,25.0,733682.0,23.8039,23.9275,23.5377,23.7659,733682.0
2020-06-03 10:30:00,25.0,25.39,24.93,25.23,595575.0,23.7659,24.1366,23.6993,23.9845,595575.0
2020-06-03 11:00:00,25.23,26.25,25.16,26.23,1140496.0,23.9845,24.9542,23.918,24.9351,1140496.0
2020-06-03 11:30:00,26.21,26.62,26.13,26.34,663807.0,24.9161,25.3059,24.8401,25.0397,663807.0
2020-06-03 12:00:00,26.34,26.5,26.2,26.4,433362.0,25.0397,25.1918,24.9066,25.0967,433362.0
2020-06-03 12:30:00,26.4,27.25,26.37,26.95,756071.0,25.0967,25.9048,25.0682,25.6196,756071.0
2020-06-03 13:00:00,26.95,27.04,26.38,26.38,530568.0,25.6196,25.7052,25.0777,25.0777,530568.0
2020-06-03 13:30:00,26.4,26.6,26.28,26.58,352224.0,25.0967,25.2869,24.9827,25.2679,352224.0
2020-06-03 14:00:00,26.59,26.99,26.58,26.96,325234.0,25.2774,25.6576,25.2679,25.6291,325234.0
2020-06-03 14:30:00,26.94,27.01,26.61,26.84,463822.0,25.6101,25.6766,25.2964,25.515,463822.0
2020-06-03 15:00:00,26.84,27.14,26.82,27.14,490687.0,25.515,25.8002,25.496,25.8002,490687.0
2020-06-03 15:30:00,27.14,27.4,27.09,27.19,816177.0,25.8002,26.0474,25.7527,25.8477,816177.0
2020-06-04 09:30:00,27.74,29.51,27.26,28.38,1710296.0,26.3706,28.0532,25.9143,26.979,1710296.0
2020-06-04 10:00:00,28.34,28.9,28.34,28.7,709876.0,26.941,27.4733,26.941,27.2832,709876.0
2020-06-04 10:30:00,28.71,29.95,28.46,29.73,974798.0,27.2927,28.4715,27.0551,28.2624,974798.0
2020-06-04 11:00:00,29.73,30.22,28.81,29.53,999361.0,28.2624,28.7282,27.3878,28.0722,999361.0
2020-06-04 11:30:00,29.53,30.06,29.39,29.95,584249.0,28.0722,28.5761,27.9391,28.4715,584249.0
2020-06-04 12:00:00,29.95,30.39,29.79,29.95,772918.0,28.4715,28.8898,28.3194,28.4715,772918.0
2020-06-04 12:30:00,29.95,29.99,28.75,28.94,714248.0,28.4715,28.5095,27.3307,27.5114,714248.0
2020-06-04 13:00:00,28.93,29.48,28.77,28.96,460657.0,27.5019,28.0247,27.3498,27.5304,460657.0
2020-06-04 13:30:00,28.96,29.48,28.85,29.21,302555.0,27.5304,28.0247,27.4258,27.768,302555.0
2020-06-04 14:00:00,29.18,29.74,29.13,29.3,418881.0,27.7395,28.2719,27.692,27.8536,418881.0
2020-06-04 14:30:00,29.28,29.4,28.82,28.82,431683.0,27.8346,27.9486,27.3973,27.3973,431683.0
2020-06-04 15:00:00,28.83,29.14,27.82,28.38,775496.0,27.4068,27.7015,26.4466,26.979,775496.0
2020-06-04 15:30:00,28.39,28.9,28.28,28.49,884755.0,26.9885,27.4733,26.8839,27.0836,884755.0
2020-06-05 09:30:00,31.25,31.69,29.52,29.74,2262245.0,29.7073,30.1256,28.0627,28.2719,2262245.0
2020-06-05 10:00:00,29.73,31.58,29.33,31.28,1500057.0,28.2624,30.021,27.8821,29.7358,1500057.0
2020-06-05 10:30:00,31.28,31.75,30.84,31.71,861257.0,29.7358,30.1826,29.3176,30.1446,861257.0
2020-06-05 11:00:00,31.7,32.85,31.58,32.71,859672.0,30.1351,31.2283,30.021,31.0952,859672.0
2020-06-05 11:30:00,32.72,33.14,32.44,33.14,644541.0,31.1048,31.504,30.8386,31.504,644541.0
2020-06-05 12:00:00,33.15,33.47,32.32,32.96,871244.0,31.5135,31.8177,30.7245,31.3329,871244.0
2020-06-05 12:30:00,32.94,33.68,32.83,33.0,665823.0,31.3139,32.0174,31.2093,31.3709,665823.0
2020-06-05 13:00:00,32.97,33.32,32.86,33.09,427685.0,31.3424,31.6751,31.2378,31.4565,427685.0
2020-06-05 13:30:00,33.14,33.15,32.4,32.44,398045.0,31.504,31.5135,30.8006,30.8386,398045.0
2020-06-05 14:00:00,32.44,32.82,32.06,32.29,317282.0,30.8386,31.1998,30.4773,30.696,317282.0
2020-06-05 14:30:00,32.33,32.44,31.57,31.64,466160.0,30.734,30.8386,30.0115,30.0781,466160.0
2020-06-05 15:00:00,31.65,31.81,31.09,31.62,468471.0,30.0876,30.2397,29.5552,30.0591,468471.0
2020-06-05 15:30:00,31.61,31.63,30.98,31.4,866836.0,30.0496,30.0686,29.4507,29.8499,866836.0
2020-06-08 09:30:00,33.32,36.42,33.2,35.7,2319318.0,31.6751,34.6221,31.5611,33.9376,2319318.0
2020-06-08 10:00:00,35.84,35.88,33.59,33.89,1349259.0,34.0707,34.1088,31.9318,32.217,1349259.0
2020-06-08 10:30:00,33.89,34.74,33.56,34.69,951688.0,32.217,33.025,31.9033,32.9775,951688.0
2020-06-08 11:00:00,34.65,35.37,34.63,34.77,625806.0,32.9395,33.6239,32.9205,33.0536,625806.0
2020-06-08 11:30:00,34.78,34.87,34.1,34.57,521990.0,33.0631,33.1486,32.4166,32.8634,521990.0
2020-06-08 12:00:00,34.57,34.95,33.62,33.92,909849.0,32.8634,33.2247,31.9603,32.2455,909849.0
2020-06-08 12:30:00,33.92,34.4,33.38,33.57,529340.0,32.2455,32.7018,31.7322,31.9128,529340.0
2020-06-08 13:00:00,33.59,34.02,33.32,33.36,438615.0,31.9318,32.3406,31.6751,31.7132,438615.0
2020-06-08 13:30:00,33.33,33.52,32.6,32.77,729713.0,31.6846,31.8653,30.9907,31.1523,729713.0
2020-06-08 14:00:00,32.69,33.04,32.42,32.64,373763.0,31.0762,31.409,30.8196,31.0287,373763.0
2020-06-08 14:30:00,32.64,32.67,31.78,32.04,814830.0,31.0287,31.0572,30.2112,30.4583,814830.0
2020-06-08 15:00:00,32.02,32.74,31.91,32.51,640294.0,30.4393,31.1238,30.3347,30.9051,640294.0
2020-06-08 15:30:00,32.51,32.72,32.24,32.28,1231352.0,30.9051,31.1048,30.6485,30.6865,1231352.0
2020-06-09 09:30:00,30.12,31.09,29.1,30.36,1343226.0,28.6331,29.5552,27.6635,28.8613,1343226.0
2020-06-09 10:00:00,30.34,30.42,29.04,30.08,781910.0,28.8422,28.9183,27.6064,28.5951,781910.0
2020-06-09 10:30:00,30.08,31.85,29.99,31.16,708631.0,28.5951,30.2777,28.5095,29.6218,708631.0
2020-06-09 11:00:00,31.13,31.49,30.73,30.8,317264.0,29.5932,29.9355,29.213,29.2795,317264.0
2020-06-09 11:30:00,30.79,30.8,30.2,30.39,241928.0,29.27,29.2795,28.7092,28.8898,241928.0
2020-06-09 12:00:00,30.37,30.61,30.2,30.56,186807.0,28.8708,29.0989,28.7092,29.0514,186807.0
2020-06-09 12:30:00,30.56,30.78,30.36,30.63,170401.0,29.0514,29.2605,28.8613,29.1179,170401.0
2020-06-09 13:00:00,30.63,30.82,30.4,30.63,162685.0,29.1179,29.2986,28.8993,29.1179,162685.0
2020-06-09 13:30:00,30.62,30.62,29.9,30.0,338485.0,29.1084,29.1084,28.424,28.519,338485.0
2020-06-09 14:00:00,29.99,30.01,29.5,29.58,363314.0,28.5095,28.5285,28.0437,28.1198,363314.0
2020-06-09 14:30:00,29.57,29.64,29.33,29.45,369878.0,28.1103,28.1768,27.8821,27.9962,369878.0
2020-06-09 15:00:00,29.44,29.45,29.12,29.42,446261.0,27.9867,27.9962,27.6825,27.9677,446261.0
2020-06-09 15:30:00,29.42,29.42,29.01,29.12,675617.0,27.9677,27.9677,27.5779,27.6825,675617.0
2020-06-10 09:30:00,29.01,29.04,26.11,26.66,1487863.0,27.5779,27.6064,24.8211,25.3439,1487863.0
2020-06-10 10:00:00,26.69,26.8,25.52,25.95,1257490.0,25.3724,25.477,24.2602,24.669,1257490.0
2020-06-10 10:30:00,25.96,26.82,25.93,26.76,558826.0,24.6785,25.496,24.6499,25.439,558826.0
2020-06-10 11:00:00,26.73,27.3,26.67,27.06,407955.0,25.4105,25.9523,25.3534,25.7242,407955.0
2020-06-10 11:30:00,27.09,28.02,27.08,28.02,344287.0,25.7527,26.6368,25.7432,26.6368,344287.0
2020-06-10 12:00:00,28.02,28.46,27.36,27.43,315879.0,26.6368,27.0551,26.0094,26.0759,315879.0
2020-06-10 12:30:00,27.43,27.56,27.0,27.22,229331.0,26.0759,26.1995,25.6671,25.8763,229331.0
2020-06-10 13:00:00,27.22,27.59,27.03,27.39,205140.0,25.8763,26.228,25.6956,26.0379,205140.0
2020-06-10 13:30:00,27.4,27.76,27.37,27.64,101692.0,26.0474,26.3896,26.0189,26.2755,101692.0
2020-06-10 14:00:00,27.66,28.46,27.29,28.01,338856.0,26.2945,27.0551,25.9428,26.6273,338856.0
2020-06-10 14:30:00,27.99,28.02,27.17,27.33,220729.0,26.6083,26.6368,25.8287,25.9808,220729.0
2020-06-10 15:00:00,27.28,27.48,27.01,27.44,169606.0,25.9333,26.1234,25.6766,26.0854,169606.0
2020-06-10 15:30:00,27.49,27.73,27.07,27.09,420331.0,26.1329,26.3611,25.7337,25.7527,420331.0
2020-06-11 09:30:00,22.02,25.49,21.6,24.34,2240360.0,20.933,24.2317,20.5337,23.1384,2240360.0
2020-06-11 10:00:00,24.4,25.21,24.21,24.62,654837.0,23.1955,23.9655,23.0149,23.4046,654837.0
2020-06-11 10:30:00,24.61,25.07,24.46,24.59,323982.0,23.3951,23.8324,23.2525,23.3761,323982.0
2020-06-11 11:00:00,24.61,24.61,24.18,24.32,440854.0,23.3951,23.3951,22.9863,23.1194,440854.0
2020-06-11 11:30:00,24.33,24.36,23.38,23.44,447921.0,23.1289,23.1575,22.2258,22.2829,447921.0
2020-06-11 12:00:00,23.42,23.44,22.44,22.59,706194.0,22.2639,22.2829,21.3322,21.4748,706194.0
2020-06-11 12:30:00,22.59,23.27,22.55,23.18,358634.0,21.4748,22.1213,21.4368,22.0357,358634.0
2020-06-11 13:00:00,23.18,23.99,23.17,23.6,347980.0,22.0357,22.8057,22.0262,22.435,347980.0
2020-06-11 13:30:00,23.61,23.9,23.48,23.8,247367.0,22.4445,22.7202,22.3209,22.6251,247367.0
2020-06-11 14:00:00,23.78,23.82,23.41,23.76,409242.0,22.6061,22.6441,22.2544,22.5871,409242.0
2020-06-11 14:30:00,23.78,23.89,23.2,23.34,270146.0,22.6061,22.7107,22.0547,22.1878,270146.0
2020-06-11 15:00:00,23.32,23.63,22.99,23.18,501994.0,22.1688,22.4635,21.8551,22.0357,501994.0
2020-06-11 15:30:00,23.17,23.5,23.0,23.11,648200.0,22.0262,22.3399,21.8646,21.9692,648200.0
2020-06-12 09:30:00,26.31,27.04,25.5,26.18,1194292.0,25.0112,25.7052,24.2412,24.8876,1194292.0
2020-06-12 10:00:00,26.18,26.94,26.1,26.13,511036.0,24.8876,25.6101,24.8116,24.8401,511036.0
2020-06-12 10:30:00,26.14,26.32,25.7,25.7,348140.0,24.8496,25.0207,24.4313,24.4313,348140.0
2020-06-12 11:00:00,25.71,25.78,24.65,25.31,564465.0,24.4408,24.5074,23.4331,24.0606,564465.0
2020-06-12 11:30:00,25.31,26.04,25.15,26.0,216756.0,24.0606,24.7545,23.9085,24.7165,216756.0
2020-06-12 12:00:00,26.06,26.31,25.75,26.03,274692.0,24.7735,25.0112,24.4788,24.745,274692.0
2020-06-12 12:30:00,26.0,26.09,25.7,25.99,159598.0,24.7165,24.8021,24.4313,24.707,159598.0
2020-06-12 13:00:00,25.99,26.24,25.76,26.12,143241.0,24.707,24.9446,24.4883,24.8306,143241.0
2020-06-12 13:30:00,26.11,26.17,25.1,25.17,383589.0,24.8211,24.8781,23.8609,23.9275,383589.0
2020-06-12 14:00:00,25.2,25.5,25.12,25.24,301402.0,23.956,24.2412,23.8799,23.994,301402.0
2020-06-12 14:30:00,25.25,25.54,25.03,25.51,217421.0,24.0035,24.2792,23.7944,24.2507,217421.0
2020-06-12 15:00:00,25.52,25.95,25.45,25.57,319270.0,24.2602,24.669,24.1936,24.3077,319270.0
2020-06-12 15:30:00,25.57,26.21,25.56,26.19,519395.0,24.3077,24.9161,24.2982,24.8971,519395.0
2020-06-15 09:30:00,23.87,24.73,23.5,24.38,669049.0,22.6916,23.5092,22.3399,23.1765,669049.0
2020-06-15 10:00:00,24.37,25.14,24.2,24.88,410671.0,23.167,23.8989,23.0054,23.6518,410671.0
2020-06-15 10:30:00,24.87,25.08,24.54,25.0,281136.0,23.6423,23.8419,23.3286,23.7659,281136.0
2020-06-15 11:00:00,25.03,25.47,24.91,24.94,379279.0,23.7944,24.2127,23.6803,23.7088,379279.0
2020-06-15 11:30:00,24.95,25.18,24.82,25.06,207556.0,23.7183,23.937,23.5947,23.8229,207556.0
2020-06-15 12:00:00,25.04,25.78,24.93,25.66,240495.0,23.8039,24.5074,23.6993,24.3933,240495.0
2020-06-15 12:30:00,25.66,26.3,25.5,26.22,255004.0,24.3933,25.0017,24.2412,24.9256,255004.0
2020-06-15 13:00:00,26.23,26.64,26.06,26.18,411838.0,24.9351,25.3249,24.7735,24.8876,411838.0
2020-06-15 13:30:00,26.2,26.2,25.44,25.65,478447.0,24.9066,24.9066,24.1841,24.3838,478447.0
2020-06-15 14:00:00,25.66,26.96,25.66,26.72,561510.0,24.3933,25.6291,24.3933,25.4009,561510.0
2020-06-15 14:30:00,26.75,26.84,26.41,26.51,358378.0,25.4295,25.515,25.1063,25.2013,358378.0
2020-06-15 15:00:00,26.52,27.03,26.47,26.59,333035.0,25.2108,25.6956,25.1633,25.2774,333035.0
2020-06-15 15:30:00,26.59,26.67,26.05,26.35,637395.0,25.2774,25.3534,24.764,25.0492,637395.0
2020-06-16 09:30:00,29.37,29.63,27.5,27.85,1533865.0,27.9201,28.1673,26.1424,26.4752,1533865.0
2020-06-16 10:00:00,27.86,28.66,27.77,28.32,745671.0,26.4847,27.2452,26.3991,26.922,745671.0
2020-06-16 10:30:00,28.35,28.38,26.56,26.61,734606.0,26.9505,26.979,25.2488,25.2964,734606.0
2020-06-16 11:00:00,26.62,27.86,25.98,27.67,801434.0,25.3059,26.4847,24.6975,26.3041,801434.0
2020-06-16 11:30:00,27.72,27.82,26.88,26.96,487821.0,26.3516,26.4466,25.5531,25.6291,487821.0
2020-06-16 12:00:00,26.96,27.32,26.77,27.29,308262.0,25.6291,25.9713,25.4485,25.9428,308262.0
2020-06-16 12:30:00,27.29,27.61,27.2,27.5,288011.0,25.9428,26.247,25.8573,26.1424,288011.0
2020-06-16 13:00:00,27.5,27.69,27.47,27.5,202176.0,26.1424,26.3231,26.1139,26.1424,202176.0
2020-06-16 13:30:00,27.5,27.52,27.11,27.22,150741.0,26.1424,26.1615,25.7717,25.8763,150741.0
2020-06-16 14:00:00,27.24,27.8,27.24,27.71,227783.0,25.8953,26.4276,25.8953,26.3421,227783.0
2020-06-16 14:30:00,27.72,27.92,27.57,27.89,169163.0,26.3516,26.5417,26.209,26.5132,169163.0
2020-06-16 15:00:00,27.88,28.24,27.71,28.02,494850.0,26.5037,26.8459,26.3421,26.6368,494850.0
2020-06-16 15:30:00,28.0,28.2,27.73,28.08,520570.0,26.6178,26.8079,26.3611,26.6938,520570.0
2020-06-17 09:30:00,27.67,27.67,26.56,26.8,582683.0,26.3041,26.3041,25.2488,25.477,582683.0
2020-06-17 10:00:00,26.76,27.06,26.23,26.5,421556.0,25.439,25.7242,24.9351,25.1918,421556.0
2020-06-17 10:30:00,26.42,26.99,26.35,26.78,288623.0,25.1158,25.6576,25.0492,25.458,288623.0
2020-06-17 11:00:00,26.78,27.11,26.56,26.69,217338.0,25.458,25.7717,25.2488,25.3724,217338.0
2020-06-17 11:30:00,26.68,27.0,26.56,26.79,203552.0,25.3629,25.6671,25.2488,25.4675,203552.0
2020-06-17 12:00:00,26.79,26.81,26.55,26.59,169606.0,25.4675,25.4865,25.2393,25.2774,169606.0
2020-06-17 12:30:00,26.61,26.92,26.46,26.53,337334.0,25.2964,25.5911,25.1538,25.2203,337334.0
2020-06-17 13:00:00,26.54,26.6,26.18,26.43,334363.0,25.2298,25.2869,24.8876,25.1253,334363.0
2020-06-17 13:30:00,26.41,26.49,26.11,26.13,221725.0,25.1063,25.1823,24.8211,24.8401,221725.0
2020-06-17 14:00:00,26.12,26.29,25.93,25.96,339258.0,24.8306,24.9922,24.6499,24.6785,339258.0
2020-06-17 14:30:00,25.96,26.16,25.81,25.82,270470.0,24.6785,24.8686,24.5359,24.5454,270470.0
2020-06-17 15:00:00,25.84,25.99,25.64,25.69,331155.0,24.5644,24.707,24.3743,24.4218,331155.0
2020-06-17 15:30:00,25.71,25.91,25.58,25.67,689831.0,24.4408,24.6309,24.3172,24.4028,689831.0
2020-06-18 09:30:00,25.48,26.35,25.05,25.8,691964.0,24.2222,25.0492,23.8134,24.5264,691964.0
2020-06-18 10:00:00,25.83,26.85,25.83,26.74,367078.0,24.5549,25.5245,24.5549,25.42,367078.0
2020-06-18 10:30:00,26.69,27.04,26.42,26.85,336954.0,25.3724,25.7052,25.1158,25.5245,336954.0
2020-06-18 11:00:00,26.84,26.86,26.04,26.27,213063.0,25.515,25.534,24.7545,24.9732,213063.0
2020-06-18 11:30:00,26.28,26.44,26.0,26.15,126798.0,24.9827,25.1348,24.7165,24.8591,126798.0
2020-06-18 12:00:00,26.14,26.54,26.01,26.38,160839.0,24.8496,25.2298,24.726,25.0777,160839.0
2020-06-18 12:30:00,26.37,26.47,26.22,26.27,107218.0,25.0682,25.1633,24.9256,24.9732,107218.0
2020-06-18 13:00:00,26.27,26.59,26.27,26.43,76559.0,24.9732,25.2774,24.9732,25.1253,76559.0
2020-06-18 13:30:00,26.45,26.48,26.36,26.45,73725.0,25.1443,25.1728,25.0587,25.1443,73725.0
2020-06-18 14:00:00,26.44,26.52,26.04,26.33,125803.0,25.1348,25.2108,24.7545,25.0302,125803.0
2020-06-18 14:30:00,26.31,26.43,26.15,26.18,96038.0,25.0112,25.1253,24.8591,24.8876,96038.0
2020-06-18 15:00:00,26.17,26.37,26.08,26.37,98642.0,24.8781,25.0682,24.7925,25.0682,98642.0
2020-06-18 15:30:00,26.35,26.44,26.21,26.29,331538.0,25.0492,25.1348,24.9161,24.9922,331538.0
2020-06-19 09:30:00,27.03,27.3,26.23,26.4,976924.0,25.6956,25.9523,24.9351,25.0967,976924.0
2020-06-19 10:00:00,26.39,27.1,26.39,26.65,616045.0,25.0872,25.7622,25.0872,25.3344,616045.0
2020-06-19 10:30:00,26.65,26.95,26.26,26.56,435048.0,25.3344,25.6196,24.9637,25.2488,435048.0
2020-06-19 11:00:00,26.58,26.9,26.43,26.57,497788.0,25.2679,25.5721,25.1253,25.2584,497788.0
2020-06-19 11:30:00,26.57,26.58,26.26,26.3,293416.0,25.2584,25.2679,24.9637,25.0017,293416.0
2020-06-19 12:00:00,26.31,26.32,25.21,25.53,619506.0,25.0112,25.0207,23.9655,24.2697,619506.0
2020-06-19 12:30:00,25.54,25.94,25.54,25.89,390672.0,24.2792,24.6595,24.2792,24.6119,390672.0
2020-06-19 13:00:00,25.86,25.89,25.32,25.51,199099.0,24.5834,24.6119,24.0701,24.2507,199099.0
2020-06-19 13:30:00,25.46,25.57,25.09,25.11,216593.0,24.2032,24.3077,23.8514,23.8704,216593.0
2020-06-19 14:00:00,25.12,25.27,24.82,25.1,417917.0,23.8799,24.0225,23.5947,23.8609,417917.0
2020-06-19 14:30:00,25.09,25.64,25.01,25.63,429264.0,23.8514,24.3743,23.7754,24.3648,429264.0
2020-06-19 15:00:00,25.65,25.73,25.48,25.54,241371.0,24.3838,24.4598,24.2222,24.2792,241371.0
2020-06-19 15:30:00,25.54,25.74,25.3,25.58,507466.0,24.2792,24.4693,24.051,24.3172,507466.0
2020-06-22 09:30:00,25.11,25.42,24.08,24.75,604757.0,23.8704,24.1651,22.8913,23.5282,604757.0
2020-06-22 10:00:00,24.76,24.82,24.24,24.7,348016.0,23.5377,23.5947,23.0434,23.4807,348016.0
2020-06-22 10:30:00,24.67,24.71,23.97,24.04,281266.0,23.4521,23.4902,22.7867,22.8532,281266.0
2020-06-22 11:00:00,24.01,24.31,23.94,24.11,183277.0,22.8247,23.1099,22.7582,22.9198,183277.0
2020-06-22 11:30:00,24.12,24.43,24.02,24.37,182720.0,22.9293,23.224,22.8342,23.167,182720.0
2020-06-22 12:00:00,24.39,24.56,24.21,24.26,150434.0,23.186,23.3476,23.0149,23.0624,150434.0
2020-06-22 12:30:00,24.26,24.78,24.22,24.76,130035.0,23.0624,23.5567,23.0244,23.5377,130035.0
2020-06-22 13:00:00,24.77,24.89,24.38,24.54,162765.0,23.5472,23.6613,23.1765,23.3286,162765.0
2020-06-22 13:30:00,24.5,24.63,24.33,24.5,112324.0,23.2905,23.4141,23.1289,23.2905,112324.0
2020-06-22 14:00:00,24.51,24.54,24.18,24.46,144482.0,23.3,23.3286,22.9863,23.2525,144482.0
2020-06-22 14:30:00,24.48,24.56,24.39,24.53,117787.0,23.2715,23.3476,23.186,23.3191,117787.0
2020-06-22 15:00:00,24.53,24.64,24.28,24.4,150655.0,23.3191,23.4236,23.0814,23.1955,150655.0
2020-06-22 15:30:00,24.41,24.59,24.37,24.41,406787.0,23.205,23.3761,23.167,23.205,406787.0
2020-06-23 09:30:00,24.92,24.92,23.87,24.2,517763.0,23.6898,23.6898,22.6916,23.0054,517763.0
2020-06-23 10:00:00,24.19,24.33,23.94,24.25,159191.0,22.9958,23.1289,22.7582,23.0529,159191.0
2020-06-23 10:30:00,24.27,24.27,23.55,23.81,367164.0,23.0719,23.0719,22.3874,22.6346,367164.0
2020-06-23 11:00:00,23.81,23.93,23.52,23.55,192274.0,22.6346,22.7487,22.3589,22.3874,192274.0
2020-06-23 11:30:00,23.54,23.64,23.24,23.57,280409.0,22.3779,22.473,22.0927,22.4065,280409.0
2020-06-23 12:00:00,23.56,23.87,23.46,23.52,247587.0,22.3969,22.6916,22.3019,22.3589,247587.0
2020-06-23 12:30:00,23.54,23.86,23.52,23.7,123399.0,22.3779,22.6821,22.3589,22.53,123399.0
2020-06-23 13:00:00,23.7,23.85,23.66,23.75,89305.0,22.53,22.6726,22.492,22.5776,89305.0
2020-06-23 13:30:00,23.77,24.08,23.76,24.04,147065.0,22.5966,22.8913,22.5871,22.8532,147065.0
2020-06-23 14:00:00,24.07,24.22,23.87,24.2,111667.0,22.8818,23.0244,22.6916,23.0054,111667.0
2020-06-23 14:30:00,24.2,24.39,24.13,24.38,214206.0,23.0054,23.186,22.9388,23.1765,214206.0
2020-06-23 15:00:00,24.39,24.56,24.23,24.36,193225.0,23.186,23.3476,23.0339,23.1575,193225.0
2020-06-23 15:30:00,24.35,24.64,24.31,24.64,443619.0,23.1479,23.4236,23.1099,23.4236,443619.0
2020-06-24 09:30:00,23.71,24.2,23.11,23.11,402055.0,22.5395,23.0054,21.9692,21.9692,402055.0
2020-06-24 10:00:00,23.12,23.84,23.12,23.78,300191.0,21.9787,22.6631,21.9787,22.6061,300191.0
2020-06-24 10:30:00,23.78,23.79,23.35,23.43,218401.0,22.6061,22.6156,22.1973,22.2734,218401.0
2020-06-24 11:00:00,23.43,23.5,22.79,22.97,384059.0,22.2734,22.3399,21.665,21.8361,384059.0
2020-06-24 11:30:00,22.97,22.97,22.12,22.38,415409.0,21.8361,21.8361,21.028,21.2752,415409.0
2020-06-24 12:00:00,22.38,22.65,22.36,22.43,357429.0,21.2752,21.5319,21.2562,21.3227,357429.0
2020-06-24 12:30:00,22.42,22.82,22.35,22.77,274972.0,21.3132,21.6935,21.2467,21.6459,274972.0
2020-06-24 13:00:00,22.76,22.8,22.25,22.28,213691.0,21.6364,21.6745,21.1516,21.1801,213691.0
2020-06-24 13:30:00,22.28,22.41,22.2,22.26,283346.0,21.1801,21.3037,21.1041,21.1611,283346.0
2020-06-24 14:00:00,22.26,22.45,22.15,22.31,259718.0,21.1611,21.3417,21.0566,21.2087,259718.0
2020-06-24 14:30:00,22.3,22.3,22.0,22.02,268045.0,21.1991,21.1991,20.914,20.933,268045.0
2020-06-24 15:00:00,22.02,22.16,21.55,21.77,514536.0,20.933,21.0661,20.4862,20.6953,514536.0
2020-06-24 15:30:00,21.78,22.22,21.76,21.98,607731.0,20.7048,21.1231,20.6858,20.8949,607731.0
2020-06-25 09:30:00,21.3,22.27,21.07,22.19,603202.0,20.2485,21.1706,20.0299,21.0946,603202.0
2020-06-25 10:00:00,22.21,22.58,22.0,22.16,379768.0,21.1136,21.4653,20.914,21.0661,379768.0
2020-06-25 10:30:00,22.18,22.23,21.56,21.67,329494.0,21.0851,21.1326,20.4957,20.6002,329494.0
2020-06-25 11:00:00,21.69,21.88,21.49,21.69,151121.0,20.6193,20.7999,20.4291,20.6193,151121.0
2020-06-25 11:30:00,21.67,21.97,21.52,21.86,155420.0,20.6002,20.8854,20.4577,20.7809,155420.0
2020-06-25 12:00:00,21.87,22.3,21.71,21.78,258115.0,20.7904,21.1991,20.6383,20.7048,258115.0
2020-06-25 12:30:00,21.78,21.96,21.69,21.69,82820.0,20.7048,20.8759,20.6193,20.6193,82820.0
2020-06-25 13:00:00,21.68,21.71,21.52,21.7,112798.0,20.6098,20.6383,20.4577,20.6288,112798.0
2020-06-25 13:30:00,21.69,21.85,21.59,21.77,92015.0,20.6193,20.7714,20.5242,20.6953,92015.0
2020-06-25 14:00:00,21.78,21.79,21.6,21.73,73815.0,20.7048,20.7143,20.5337,20.6573,73815.0
2020-06-25 14:30:00,21.72,21.82,21.65,21.78,75747.0,20.6478,20.7428,20.5812,20.7048,75747.0
2020-06-25 15:00:00,21.79,22.27,21.76,22.2,196300.0,20.7143,21.1706,20.6858,21.1041,196300.0
2020-06-25 15:30:00,22.19,22.29,22.04,22.28,421857.0,21.0946,21.1896,20.952,21.1801,421857.0
2020-06-26 09:30:00,22.1,22.12,21.06,21.24,517758.0,21.009,21.028,20.0204,20.1915,517758.0
2020-06-26 10:00:00,21.24,21.45,20.84,21.16,477831.0,20.1915,20.3911,19.8112,20.1154,477831.0
2020-06-26 10:30:00,21.14,21.28,20.6,20.7,502879.0,20.0964,20.2295,19.5831,19.6781,502879.0
2020-06-26 11:00:00,20.72,20.78,20.41,20.63,227663.0,19.6971,19.7542,19.4024,19.6116,227663.0
2020-06-26 11:30:00,20.64,20.76,20.22,20.23,215464.0,19.6211,19.7352,19.2218,19.2313,215464.0
2020-06-26 12:00:00,20.24,20.65,20.1,20.64,255299.0,19.2408,19.6306,19.1078,19.6211,255299.0
2020-06-26 12:30:00,20.62,20.79,20.51,20.68,150434.0,19.6021,19.7637,19.4975,19.6591,150434.0
2020-06-26 13:00:00,20.69,20.84,20.61,20.64,149907.0,19.6686,19.8112,19.5926,19.6211,149907.0
2020-06-26 13:30:00,20.65,20.73,20.55,20.56,121014.0,19.6306,19.7067,19.5355,19.545,121014.0
2020-06-26 14:00:00,20.55,20.57,20.17,20.19,174266.0,19.5355,19.5545,19.1743,19.1933,174266.0
2020-06-26 14:30:00,20.22,20.32,20.13,20.31,215591.0,19.2218,19.3169,19.1363,19.3074,215591.0
2020-06-26 15:00:00,20.31,20.46,20.3,20.43,178242.0,19.3074,19.45,19.2979,19.4215,178242.0
2020-06-26 15:30:00,20.43,20.69,20.29,20.6,621472.0,19.4215,19.6686,19.2884,19.5831,621472.0
2020-06-29 09:30:00,20.68,21.34,20.45,21.09,391226.0,19.6591,20.2865,19.4405,20.0489,391226.0
2020-06-29 10:00:00,21.11,21.84,21.02,21.82,349631.0,20.0679,20.7619,19.9823,20.7428,349631.0
2020-06-29 10:30:00,21.8,22.19,21.74,21.88,395733.0,20.7238,21.0946,20.6668,20.7999,395733.0
2020-06-29 11:00:00,21.89,21.97,21.56,21.88,147882.0,20.8094,20.8854,20.4957,20.7999,147882.0
2020-06-29 11:30:00,21.88,22.13,21.73,21.88,146485.0,20.7999,21.0375,20.6573,20.7999,146485.0
2020-06-29 12:00:00,21.87,22.22,21.87,22.16,112819.0,20.7904,21.1231,20.7904,21.0661,112819.0
2020-06-29 12:30:00,22.19,22.51,22.19,22.29,224406.0,21.0946,21.3988,21.0946,21.1896,224406.0
2020-06-29 13:00:00,22.32,22.55,22.09,22.51,107570.0,21.2182,21.4368,20.9995,21.3988,107570.0
2020-06-29 13:30:00,22.52,22.61,22.31,22.34,197328.0,21.4083,21.4938,21.2087,21.2372,197328.0
2020-06-29 14:00:00,22.34,22.51,22.3,22.33,80460.0,21.2372,21.3988,21.1991,21.2277,80460.0
2020-06-29 14:30:00,22.34,22.42,22.19,22.25,95756.0,21.2372,21.3132,21.0946,21.1516,95756.0
2020-06-29 15:00:00,22.25,22.48,22.04,22.47,118859.0,21.1516,21.3703,20.952,21.3608,118859.0
2020-06-29 15:30:00,22.46,22.73,22.37,22.72,463946.0,21.3512,21.6079,21.2657,21.5984,463946.0
2020-06-30 09:30:00,22.74,23.09,22.05,22.53,380395.0,21.6174,21.9501,20.9615,21.4178,380395.0
2020-06-30 10:00:00,22.48,22.73,22.25,22.58,147461.0,21.3703,21.6079,21.1516,21.4653,147461.0
2020-06-30 10:30:00,22.62,23.22,22.4,23.22,274767.0,21.5033,22.0737,21.2942,22.0737,274767.0
2020-06-30 11:00:00,23.22,23.48,23.13,23.18,291488.0,22.0737,22.3209,21.9882,22.0357,291488.0
2020-06-30 11:30:00,23.14,23.26,22.99,23.19,212285.0,21.9977,22.1118,21.8551,22.0452,212285.0
2020-06-30 12:00:00,23.2,23.35,23.1,23.34,96131.0,22.0547,22.1973,21.9597,22.1878,96131.0
2020-06-30 12:30:00,23.34,23.35,22.81,22.84,335290.0,22.1878,22.1973,21.684,21.7125,335290.0
2020-06-30 13:00:00,22.82,22.94,22.71,22.86,92053.0,21.6935,21.8076,21.5889,21.7315,92053.0
2020-06-30 13:30:00,22.86,22.94,22.75,22.92,126376.0,21.7315,21.8076,21.6269,21.7885,126376.0
2020-06-30 14:00:00,22.92,23.14,22.75,23.14,167416.0,21.7885,21.9977,21.6269,21.9977,167416.0
2020-06-30 14:30:00,23.13,23.16,22.83,22.93,130741.0,21.9882,22.0167,21.703,21.798,130741.0
2020-06-30 15:00:00,22.94,22.99,22.66,22.9,139103.0,21.8076,21.8551,21.5414,21.7695,139103.0
2020-06-30 15:30:00,22.87,22.99,22.77,22.85,437185.0,21.741,21.8551,21.6459,21.722,437185.0
2020-07-01 09:30:00,23.43,24.35,23.18,23.52,550116.0,22.2734,23.1479,22.0357,22.3589,550116.0
2020-07-01 10:00:00,23.56,23.85,23.13,23.27,309797.0,22.3969,22.6726,21.9882,22.1213,309797.0
2020-07-01 10:30:00,23.25,23.44,22.62,22.87,248367.0,22.1022,22.2829,21.5033,21.741,248367.0
2020-07-01 11:00:00,22.85,22.89,22.32,22.51,208312.0,21.722,21.76,21.2182,21.3988,208312.0
2020-07-01 11:30:00,22.5,22.74,22.47,22.69,100478.0,21.3893,21.6174,21.3608,21.5699,100478.0
2020-07-01 12:00:00,22.71,23.19,22.67,22.95,162626.0,21.5889,22.0452,21.5509,21.8171,162626.0
2020-07-01 12:30:00,22.94,23.07,22.68,22.76,113380.0,21.8076,21.9311,21.5604,21.6364,113380.0
2020-07-01 13:00:00,22.78,22.78,22.48,22.49,75828.0,21.6555,21.6555,21.3703,21.3798,75828.0
2020-07-01 13:30:00,22.48,22.55,22.35,22.55,139039.0,21.3703,21.4368,21.2467,21.4368,139039.0
2020-07-01 14:00:00,22.56,22.68,22.41,22.43,180301.0,21.4463,21.5604,21.3037,21.3227,180301.0
2020-07-01 14:30:00,22.43,22.45,22.19,22.28,96411.0,21.3227,21.3417,21.0946,21.1801,96411.0
2020-07-01 15:00:00,22.29,22.43,22.19,22.38,171376.0,21.1896,21.3227,21.0946,21.2752,171376.0
2020-07-01 15:30:00,22.38,22.58,22.35,22.48,495463.0,21.2752,21.4653,21.2467,21.3703,495463.0
2020-07-02 09:30:00,25.46,29.1,25.01,28.73,4537604.0,24.2032,27.6635,23.7754,27.3117,4537604.0
2020-07-02 10:00:00,28.77,28.79,26.53,26.6,1897104.0,27.3498,27.3688,25.2203,25.2869,1897104.0
2020-07-02 10:30:00,26.6,27.2,26.34,26.44,1600278.0,25.2869,25.8573,25.0397,25.1348,1600278.0
2020-07-02 11:00:00,26.46,26.79,26.0,26.73,791697.0,25.1538,25.4675,24.7165,25.4105,791697.0
2020-07-02 11:30:00,26.75,26.95,26.19,26.19,419693.0,25.4295,25.6196,24.8971,24.8971,419693.0
2020-07-02 12:00:00,26.2,26.8,25.95,26.62,555014.0,24.9066,25.477,24.669,25.3059,555014.0
2020-07-02 12:30:00,26.63,26.63,26.1,26.24,342719.0,25.3154,25.3154,24.8116,24.9446,342719.0
2020-07-02 13:00:00,26.25,26.45,26.2,26.27,267813.0,24.9542,25.1443,24.9066,24.9732,267813.0
2020-07-02 13:30:00,26.28,26.32,25.82,25.9,341394.0,24.9827,25.0207,24.5454,24.6214,341394.0
2020-07-02 14:00:00,25.9,25.92,25.49,25.5,518993.0,24.6214,24.6404,24.2317,24.2412,518993.0
2020-07-02 14:30:00,25.5,25.62,25.27,25.46,434624.0,24.2412,24.3553,24.0225,24.2032,434624.0
2020-07-02 15:00:00,25.44,26.04,25.36,26.01,586639.0,24.1841,24.7545,24.1081,24.726,586639.0
2020-07-02 15:30:00,26.03,26.55,25.73,25.94,1175648.0,24.745,25.2393,24.4598,24.6595,1175648.0
2020-07-06 09:30:00,27.54,27.74,26.69,27.6,1139281.0,26.1805,26.3706,25.3724,26.2375,1139281.0
2020-07-06 10:00:00,27.65,27.7,26.42,26.63,490939.0,26.285,26.3326,25.1158,25.3154,490939.0
2020-07-06 10:30:00,26.62,26.9,26.47,26.77,228054.0,25.3059,25.5721,25.1633,25.4485,228054.0
2020-07-06 11:00:00,26.79,26.91,26.57,26.59,321827.0,25.4675,25.5816,25.2584,25.2774,321827.0
2020-07-06 11:30:00,26.59,26.81,26.28,26.36,196738.0,25.2774,25.4865,24.9827,25.0587,196738.0
2020-07-06 12:00:00,26.36,26.64,26.22,26.55,318160.0,25.0587,25.3249,24.9256,25.2393,318160.0
2020-07-06 12:30:00,26.55,26.72,26.54,26.69,182480.0,25.2393,25.4009,25.2298,25.3724,182480.0
2020-07-06 13:00:00,26.7,26.72,26.48,26.7,109317.0,25.3819,25.4009,25.1728,25.3819,109317.0
2020-07-06 13:30:00,26.69,26.93,26.63,26.77,288309.0,25.3724,25.6006,25.3154,25.4485,288309.0
2020-07-06 14:00:00,26.76,26.8,26.42,26.65,122939.0,25.439,25.477,25.1158,25.3344,122939.0
2020-07-06 14:30:00,26.64,26.77,26.37,26.75,181957.0,25.3249,25.4485,25.0682,25.4295,181957.0
2020-07-06 15:00:00,26.74,27.04,26.74,26.89,184993.0,25.42,25.7052,25.42,25.5626,184993.0
2020-07-06 15:30:00,26.88,26.98,26.8,26.91,334226.0,25.5531,25.6481,25.477,25.5816,334226.0
2020-07-07 09:30:00,26.41,26.49,25.69,25.83,490823.0,25.1063,25.1823,24.4218,24.5549,490823.0
2020-07-07 10:00:00,25.87,25.88,25.63,25.79,426859.0,24.5929,24.6024,24.3648,24.5169,426859.0
2020-07-07 10:30:00,25.78,25.78,25.25,25.65,360515.0,24.5074,24.5074,24.0035,24.3838,360515.0
2020-07-07 11:00:00,25.63,25.95,25.39,25.86,207136.0,24.3648,24.669,24.1366,24.5834,207136.0
2020-07-07 11:30:00,25.87,25.96,25.69,25.81,138780.0,24.5929,24.6785,24.4218,24.5359,138780.0
2020-07-07 12:00:00,25.81,26.1,25.75,26.05,111834.0,24.5359,24.8116,24.4788,24.764,111834.0
2020-07-07 12:30:00,26.05,26.3,26.04,26.2,135224.0,24.764,25.0017,24.7545,24.9066,135224.0
2020-07-07 13:00:00,26.18,26.26,26.03,26.09,73568.0,24.8876,24.9637,24.745,24.8021,73568.0
2020-07-07 13:30:00,26.07,26.23,26.04,26.2,73926.0,24.783,24.9351,24.7545,24.9066,73926.0
2020-07-07 14:00:00,26.2,26.22,25.84,25.89,96409.0,24.9066,24.9256,24.5644,24.6119,96409.0
2020-07-07 14:30:00,25.88,25.88,25.64,25.71,101230.0,24.6024,24.6024,24.3743,24.4408,101230.0
2020-07-07 15:00:00,25.71,25.81,25.39,25.57,146291.0,24.4408,24.5359,24.1366,24.3077,146291.0
2020-07-07 15:30:00,25.6,25.65,25.3,25.32,386927.0,24.3362,24.3838,24.051,24.0701,386927.0
2020-07-08 09:30:00,25.53,26.49,25.06,26.3,527003.0,24.2697,25.1823,23.8229,25.0017,527003.0
2020-07-08 10:00:00,26.29,26.72,25.91,26.06,373091.0,24.9922,25.4009,24.6309,24.7735,373091.0
2020-07-08 10:30:00,26.0,26.37,25.96,26.31,214159.0,24.7165,25.0682,24.6785,25.0112,214159.0
2020-07-08 11:00:00,26.3,26.34,25.72,25.88,186294.0,25.0017,25.0397,24.4503,24.6024,186294.0
2020-07-08 11:30:00,25.89,26.24,25.89,26.07,166488.0,24.6119,24.9446,24.6119,24.783,166488.0
2020-07-08 12:00:00,26.12,26.45,26.04,26.44,139365.0,24.8306,25.1443,24.7545,25.1348,139365.0
2020-07-08 12:30:00,26.43,26.75,26.38,26.73,172845.0,25.1253,25.4295,25.0777,25.4105,172845.0
2020-07-08 13:00:00,26.7,26.81,26.54,26.8,144917.0,25.3819,25.4865,25.2298,25.477,144917.0
2020-07-08 13:30:00,26.81,26.97,26.67,26.95,136624.0,25.4865,25.6386,25.3534,25.6196,136624.0
2020-07-08 14:00:00,26.93,27.52,26.86,27.51,282943.0,25.6006,26.1615,25.534,26.152,282943.0
2020-07-08 14:30:00,27.5,27.8,27.21,27.7,302065.0,26.1424,26.4276,25.8668,26.3326,302065.0
2020-07-08 15:00:00,27.7,28.67,27.62,28.04,988830.0,26.3326,27.2547,26.2565,26.6558,988830.0
2020-07-08 15:30:00,28.04,28.29,28.02,28.23,570491.0,26.6558,26.8934,26.6368,26.8364,570491.0
2020-07-09 09:30:00,28.8,29.35,27.63,27.74,806603.0,27.3783,27.9011,26.266,26.3706,806603.0
2020-07-09 10:00:00,27.7,28.03,27.3,27.52,327502.0,26.3326,26.6463,25.9523,26.1615,327502.0
2020-07-09 10:30:00,27.52,27.56,26.46,26.55,388254.0,26.1615,26.1995,25.1538,25.2393,388254.0
2020-07-09 11:00:00,26.52,26.93,26.23,26.61,734487.0,25.2108,25.6006,24.9351,25.2964,734487.0
2020-07-09 11:30:00,26.61,27.12,26.61,26.97,320176.0,25.2964,25.7812,25.2964,25.6386,320176.0
2020-07-09 12:00:00,26.97,27.2,26.77,26.83,137800.0,25.6386,25.8573,25.4485,25.5055,137800.0
2020-07-09 12:30:00,26.82,27.05,26.75,27.02,126213.0,25.496,25.7147,25.4295,25.6861,126213.0
2020-07-09 13:00:00,27.02,27.35,27.02,27.27,142326.0,25.6861,25.9998,25.6861,25.9238,142326.0
2020-07-09 13:30:00,27.28,27.39,27.15,27.32,232651.0,25.9333,26.0379,25.8097,25.9713,232651.0
2020-07-09 14:00:00,27.33,27.73,27.24,27.51,731433.0,25.9808,26.3611,25.8953,26.152,731433.0
2020-07-09 14:30:00,27.5,27.53,27.0,27.06,479440.0,26.1424,26.171,25.6671,25.7242,479440.0
2020-07-09 15:00:00,27.06,27.2,26.7,26.73,201689.0,25.7242,25.8573,25.3819,25.4105,201689.0
2020-07-09 15:30:00,26.72,27.0,26.68,26.82,415767.0,25.4009,25.6671,25.3629,25.496,415767.0
2020-07-10 09:30:00,26.97,27.79,26.58,27.57,468791.0,25.6386,26.4181,25.2679,26.209,468791.0
2020-07-10 10:00:00,27.52,27.88,27.28,27.46,203013.0,26.1615,26.5037,25.9333,26.1044,203013.0
2020-07-10 10:30:00,27.43,28.21,27.39,28.19,312023.0,26.0759,26.8174,26.0379,26.7984,312023.0
2020-07-10 11:00:00,28.17,28.17,27.78,27.92,183704.0,26.7794,26.7794,26.4086,26.5417,183704.0
2020-07-10 11:30:00,27.91,28.13,27.79,28.11,159399.0,26.5322,26.7413,26.4181,26.7223,159399.0
2020-07-10 12:00:00,28.05,28.4,28.03,28.25,193897.0,26.6653,26.998,26.6463,26.8554,193897.0
2020-07-10 12:30:00,28.26,28.62,28.17,28.6,151487.0,26.8649,27.2072,26.7794,27.1881,151487.0
2020-07-10 13:00:00,28.58,28.58,27.93,27.98,143786.0,27.1691,27.1691,26.5512,26.5987,143786.0
2020-07-10 13:30:00,27.99,28.29,27.84,28.2,105286.0,26.6083,26.8934,26.4657,26.8079,105286.0
2020-07-10 14:00:00,28.22,28.36,27.91,27.95,124143.0,26.8269,26.96,26.5322,26.5702,124143.0
2020-07-10 14:30:00,27.97,28.1,27.81,27.88,84711.0,26.5892,26.7128,26.4371,26.5037,84711.0
2020-07-10 15:00:00,27.89,28.14,27.78,28.05,117323.0,26.5132,26.7509,26.4086,26.6653,117323.0
2020-07-10 15:30:00,28.04,28.18,27.88,28.03,321266.0,26.6558,26.7889,26.5037,26.6463,321266.0
2020-07-13 09:30:00,28.69,28.96,27.51,27.6,514808.0,27.2737,27.5304,26.152,26.2375,514808.0
2020-07-13 10:00:00,27.55,28.13,27.28,28.09,337759.0,26.19,26.7413,25.9333,26.7033,337759.0
2020-07-13 10:30:00,28.1,28.25,27.59,28.02,147302.0,26.7128,26.8554,26.228,26.6368,147302.0
2020-07-13 11:00:00,28.03,28.11,27.84,28.08,122692.0,26.6463,26.7223,26.4657,26.6938,122692.0
2020-07-13 11:30:00,28.08,28.08,27.72,27.99,97463.0,26.6938,26.6938,26.3516,26.6083,97463.0
2020-07-13 12:00:00,28.02,28.09,27.92,28.05,73921.0,26.6368,26.7033,26.5417,26.6653,73921.0
2020-07-13 12:30:00,28.05,28.48,28.04,28.47,132639.0,26.6653,27.0741,26.6558,27.0646,132639.0
2020-07-13 13:00:00,28.48,28.96,28.39,28.86,314364.0,27.0741,27.5304,26.9885,27.4353,314364.0
2020-07-13 13:30:00,28.88,29.16,28.69,28.71,283132.0,27.4543,27.7205,27.2737,27.2927,283132.0
2020-07-13 14:00:00,28.74,28.74,28.05,28.08,148336.0,27.3212,27.3212,26.6653,26.6938,148336.0
2020-07-13 14:30:00,28.07,28.15,27.79,27.93,207262.0,26.6843,26.7604,26.4181,26.5512,207262.0
2020-07-13 15:00:00,27.93,27.93,27.36,27.39,203830.0,26.5512,26.5512,26.0094,26.0379,203830.0
2020-07-13 15:30:00,27.37,27.46,26.95,27.0,479877.0,26.0189,26.1044,25.6196,25.6671,479877.0
2020-07-14 09:30:00,26.25,26.98,26.04,26.91,582876.0,24.9542,25.6481,24.7545,25.5816,582876.0
2020-07-14 10:00:00,26.94,27.46,26.29,27.45,223717.0,25.6101,26.1044,24.9922,26.0949,223717.0
2020-07-14 10:30:00,27.42,27.72,27.25,27.59,144842.0,26.0664,26.3516,25.9048,26.228,144842.0
2020-07-14 11:00:00,27.61,27.91,27.51,27.62,147369.0,26.247,26.5322,26.152,26.2565,147369.0
2020-07-14 11:30:00,27.58,28.14,27.57,28.11,115571.0,26.2185,26.7509,26.209,26.7223,115571.0
2020-07-14 12:00:00,28.11,28.15,27.91,28.01,93124.0,26.7223,26.7604,26.5322,26.6273,93124.0
2020-07-14 12:30:00,28.04,28.25,27.91,28.05,183975.0,26.6558,26.8554,26.5322,26.6653,183975.0
2020-07-14 13:00:00,28.09,28.11,27.77,27.95,98508.0,26.7033,26.7223,26.3991,26.5702,98508.0
2020-07-14 13:30:00,27.95,28.24,27.87,28.17,107394.0,26.5702,26.8459,26.4942,26.7794,107394.0
2020-07-14 14:00:00,28.17,28.4,28.11,28.28,152056.0,26.7794,26.998,26.7223,26.8839,152056.0
2020-07-14 14:30:00,28.33,28.48,28.26,28.29,289301.0,26.9315,27.0741,26.8649,26.8934,289301.0
2020-07-14 15:00:00,28.35,28.45,28.21,28.33,111923.0,26.9505,27.0455,26.8174,26.9315,111923.0
2020-07-14 15:30:00,28.33,28.42,28.22,28.42,269761.0,26.9315,27.017,26.8269,27.017,269761.0
2020-07-15 09:30:00,29.89,30.69,29.56,30.14,815470.0,28.4145,29.175,28.1008,28.6521,815470.0
2020-07-15 10:00:00,30.14,30.3,29.36,29.97,319623.0,28.6521,28.8042,27.9106,28.4905,319623.0
2020-07-15 10:30:00,29.97,30.54,29.86,30.27,328376.0,28.4905,29.0324,28.3859,28.7757,328376.0
2020-07-15 11:00:00,30.29,30.36,29.43,29.78,274180.0,28.7947,28.8613,27.9772,28.3099,274180.0
2020-07-15 11:30:00,29.76,29.92,29.52,29.52,101722.0,28.2909,28.443,28.0627,28.0627,101722.0
2020-07-15 12:00:00,29.48,29.95,29.33,29.83,171690.0,28.0247,28.4715,27.8821,28.3574,171690.0
2020-07-15 12:30:00,29.8,30.07,29.66,30.07,103144.0,28.3289,28.5856,28.1958,28.5856,103144.0
2020-07-15 13:00:00,30.07,30.49,30.01,30.33,274084.0,28.5856,28.9848,28.5285,28.8327,274084.0
2020-07-15 13:30:00,30.35,30.65,30.3,30.59,152491.0,28.8518,29.1369,28.8042,29.0799,152491.0
2020-07-15 14:00:00,30.58,30.88,30.54,30.88,195630.0,29.0704,29.3556,29.0324,29.3556,195630.0
2020-07-15 14:30:00,30.89,31.1,30.54,30.64,282734.0,29.3651,29.5647,29.0324,29.1274,282734.0
2020-07-15 15:00:00,30.57,30.8,30.54,30.7,216846.0,29.0609,29.2795,29.0324,29.1845,216846.0
2020-07-15 15:30:00,30.7,31.14,30.59,30.65,618314.0,29.1845,29.6028,29.0799,29.1369,618314.0
2020-07-16 09:30:00,29.32,29.86,29.01,29.65,512186.0,27.8726,28.3859,27.5779,28.1863,512186.0
2020-07-16 10:00:00,29.68,30.28,29.42,30.22,325552.0,28.2148,28.7852,27.9677,28.7282,325552.0
2020-07-16 10:30:00,30.2,30.49,30.14,30.26,140025.0,28.7092,28.9848,28.6521,28.7662,140025.0
2020-07-16 11:00:00,30.33,30.47,29.93,30.46,116298.0,28.8327,28.9658,28.4525,28.9563,116298.0
2020-07-16 11:30:00,30.46,30.54,30.19,30.19,153531.0,28.9563,29.0324,28.6997,28.6997,153531.0
2020-07-16 12:00:00,30.17,30.3,30.01,30.19,99122.0,28.6806,28.8042,28.5285,28.6997,99122.0
2020-07-16 12:30:00,30.18,30.2,29.96,30.08,76092.0,28.6901,28.7092,28.481,28.5951,76092.0
2020-07-16 13:00:00,30.08,30.38,30.04,30.3,50815.0,28.5951,28.8803,28.5571,28.8042,50815.0
2020-07-16 13:30:00,30.26,30.31,30.1,30.14,103509.0,28.7662,28.8137,28.6141,28.6521,103509.0
2020-07-16 14:00:00,30.14,30.28,29.98,30.11,83536.0,28.6521,28.7852,28.5,28.6236,83536.0
2020-07-16 14:30:00,30.12,30.12,29.65,29.7,96332.0,28.6331,28.6331,28.1863,28.2338,96332.0
2020-07-16 15:00:00,29.72,30.01,29.62,30.0,118076.0,28.2529,28.5285,28.1578,28.519,118076.0
2020-07-16 15:30:00,30.0,30.15,29.88,29.96,234699.0,28.519,28.6616,28.405,28.481,234699.0
2020-07-17 09:30:00,30.05,30.5,29.77,30.15,262313.0,28.5666,28.9943,28.3004,28.6616,262313.0
2020-07-17 10:00:00,30.24,30.24,29.44,29.55,149590.0,28.7472,28.7472,27.9867,28.0912,149590.0
2020-07-17 10:30:00,29.59,29.9,29.41,29.79,106181.0,28.1293,28.424,27.9582,28.3194,106181.0
2020-07-17 11:00:00,29.84,30.16,29.62,30.13,109941.0,28.3669,28.6711,28.1578,28.6426,109941.0
2020-07-17 11:30:00,30.12,30.15,29.89,29.89,95370.0,28.6331,28.6616,28.4145,28.4145,95370.0
2020-07-17 12:00:00,29.9,30.08,29.85,29.95,54865.0,28.424,28.5951,28.3764,28.4715,54865.0
2020-07-17 12:30:00,29.94,30.0,29.77,29.85,63470.0,28.462,28.519,28.3004,28.3764,63470.0
2020-07-17 13:00:00,29.82,29.98,29.78,29.91,46300.0,28.3479,28.5,28.3099,28.4335,46300.0
2020-07-17 13:30:00,29.92,29.93,29.63,29.74,86971.0,28.443,28.4525,28.1673,28.2719,86971.0
2020-07-17 14:00:00,29.73,29.88,29.63,29.84,39536.0,28.2624,28.405,28.1673,28.3669,39536.0
2020-07-17 14:30:00,29.84,29.97,29.71,29.76,53756.0,28.3669,28.4905,28.2433,28.2909,53756.0
2020-07-17 15:00:00,29.76,29.89,29.7,29.82,69046.0,28.2909,28.4145,28.2338,28.3479,69046.0
2020-07-17 15:30:00,29.81,29.9,29.72,29.75,244761.0,28.3384,28.424,28.2529,28.2814,244761.0
2020-07-20 09:30:00,29.45,29.85,28.77,28.86,268124.0,27.9962,28.3764,27.3498,27.4353,268124.0
2020-07-20 10:00:00,28.89,29.06,28.59,28.97,154373.0,27.4638,27.6254,27.1786,27.5399,154373.0
2020-07-20 10:30:00,29.0,29.12,28.63,28.67,120677.0,27.5684,27.6825,27.2167,27.2547,120677.0
2020-07-20 11:00:00,28.67,28.98,28.56,28.69,153730.0,27.2547,27.5494,27.1501,27.2737,153730.0
2020-07-20 11:30:00,28.68,28.8,28.6,28.62,50389.0,27.2642,27.3783,27.1881,27.2072,50389.0
2020-07-20 12:00:00,28.62,28.62,28.33,28.43,81513.0,27.2072,27.2072,26.9315,27.0265,81513.0
2020-07-20 12:30:00,28.43,28.67,28.38,28.64,100971.0,27.0265,27.2547,26.979,27.2262,100971.0
2020-07-20 13:00:00,28.66,28.75,28.57,28.72,45890.0,27.2452,27.3307,27.1596,27.3022,45890.0
2020-07-20 13:30:00,28.71,28.89,28.7,28.78,53937.0,27.2927,27.4638,27.2832,27.3593,53937.0
2020-07-20 14:00:00,28.78,29.05,28.78,28.88,91984.0,27.3593,27.6159,27.3593,27.4543,91984.0
2020-07-20 14:30:00,28.87,28.93,28.76,28.83,54219.0,27.4448,27.5019,27.3402,27.4068,54219.0
2020-07-20 15:00:00,28.82,28.87,28.72,28.83,80629.0,27.3973,27.4448,27.3022,27.4068,80629.0
2020-07-20 15:30:00,28.81,29.08,28.8,28.89,282910.0,27.3878,27.6444,27.3783,27.4638,282910.0
2020-07-21 09:30:00,29.44,29.89,29.04,29.52,289812.0,27.9867,28.4145,27.6064,28.0627,289812.0
2020-07-21 10:00:00,29.54,29.65,28.83,29.06,188022.0,28.0817,28.1863,27.4068,27.6254,188022.0
2020-07-21 10:30:00,29.03,29.35,29.0,29.35,118751.0,27.5969,27.9011,27.5684,27.9011,118751.0
2020-07-21 11:00:00,29.36,29.87,29.28,29.78,168186.0,27.9106,28.3954,27.8346,28.3099,168186.0
2020-07-21 11:30:00,29.77,29.81,29.48,29.51,123351.0,28.3004,28.3384,28.0247,28.0532,123351.0
2020-07-21 12:00:00,29.54,29.54,29.16,29.2,111782.0,28.0817,28.0817,27.7205,27.7585,111782.0
2020-07-21 12:30:00,29.2,29.52,29.19,29.52,52933.0,27.7585,28.0627,27.749,28.0627,52933.0
2020-07-21 13:00:00,29.52,29.56,29.37,29.38,54147.0,28.0627,28.1008,27.9201,27.9296,54147.0
2020-07-21 13:30:00,29.33,29.4,29.17,29.2,64701.0,27.8821,27.9486,27.73,27.7585,64701.0
2020-07-21 14:00:00,29.19,29.34,29.17,29.33,62125.0,27.749,27.8916,27.73,27.8821,62125.0
2020-07-21 14:30:00,29.32,29.37,29.26,29.36,62303.0,27.8726,27.9201,27.8156,27.9106,62303.0
2020-07-21 15:00:00,29.35,29.35,29.08,29.08,60910.0,27.9011,27.9011,27.6444,27.6444,60910.0
2020-07-21 15:30:00,29.09,29.1,28.81,28.9,301069.0,27.654,27.6635,27.3878,27.4733,301069.0
2020-07-22 09:30:00,28.52,29.51,28.52,29.45,304777.0,27.1121,28.0532,27.1121,27.9962,304777.0
2020-07-22 10:00:00,29.36,29.64,29.25,29.48,163729.0,27.9106,28.1768,27.8061,28.0247,163729.0
2020-07-22 10:30:00,29.48,29.93,29.42,29.49,217580.0,28.0247,28.4525,27.9677,28.0342,217580.0
2020-07-22 11:00:00,29.5,29.76,29.48,29.66,103361.0,28.0437,28.2909,28.0247,28.1958,103361.0
2020-07-22 11:30:00,29.67,29.95,29.6,29.92,117034.0,28.2053,28.4715,28.1388,28.443,117034.0
2020-07-22 12:00:00,29.95,30.09,29.74,29.77,85175.0,28.4715,28.6046,28.2719,28.3004,85175.0
2020-07-22 12:30:00,29.79,29.97,29.75,29.8,43377.0,28.3194,28.4905,28.2814,28.3289,43377.0
2020-07-22 13:00:00,29.8,29.89,29.7,29.82,34109.0,28.3289,28.4145,28.2338,28.3479,34109.0
2020-07-22 13:30:00,29.82,29.93,29.73,29.78,50505.0,28.3479,28.4525,28.2624,28.3099,50505.0
2020-07-22 14:00:00,29.78,30.01,29.65,29.71,110119.0,28.3099,28.5285,28.1863,28.2433,110119.0
2020-07-22 14:30:00,29.69,29.77,29.58,29.72,61355.0,28.2243,28.3004,28.1198,28.2529,61355.0
2020-07-22 15:00:00,29.75,29.94,29.66,29.85,87208.0,28.2814,28.462,28.1958,28.3764,87208.0
2020-07-22 15:30:00,29.85,29.86,29.65,29.85,321308.0,28.3764,28.3859,28.1863,28.3764,321308.0
2020-07-23 09:30:00,29.53,29.84,29.1,29.56,224262.0,28.0722,28.3669,27.6635,28.1008,224262.0
2020-07-23 10:00:00,29.56,29.57,28.92,28.99,202038.0,28.1008,28.1103,27.4923,27.5589,202038.0
2020-07-23 10:30:00,28.99,29.3,28.92,29.05,148221.0,27.5589,27.8536,27.4923,27.6159,148221.0
2020-07-23 11:00:00,29.08,29.35,28.99,29.14,93348.0,27.6444,27.9011,27.5589,27.7015,93348.0
2020-07-23 11:30:00,29.12,29.51,29.1,29.51,81370.0,27.6825,28.0532,27.6635,28.0532,81370.0
2020-07-23 12:00:00,29.5,29.62,29.46,29.58,91163.0,28.0437,28.1578,28.0057,28.1198,91163.0
2020-07-23 12:30:00,29.54,29.82,29.51,29.59,106436.0,28.0817,28.3479,28.0532,28.1293,106436.0
2020-07-23 13:00:00,29.58,29.79,29.54,29.76,65479.0,28.1198,28.3194,28.0817,28.2909,65479.0
2020-07-23 13:30:00,29.75,29.75,28.98,29.02,91566.0,28.2814,28.2814,27.5494,27.5874,91566.0
2020-07-23 14:00:00,29.05,29.05,28.51,28.83,185971.0,27.6159,27.6159,27.1026,27.4068,185971.0
2020-07-23 14:30:00,28.82,29.01,28.73,28.91,85084.0,27.3973,27.5779,27.3117,27.4828,85084.0
2020-07-23 15:00:00,28.93,28.96,28.74,28.85,97212.0,27.5019,27.5304,27.3212,27.4258,97212.0
2020-07-23 15:30:00,28.85,29.03,28.71,28.99,202149.0,27.4258,27.5969,27.2927,27.5589,202149.0
2020-07-24 09:30:00,29.28,29.28,28.35,28.64,486623.0,27.8346,27.8346,26.9505,27.2262,486623.0
2020-07-24 10:00:00,28.65,29.16,28.52,29.16,154404.0,27.2357,27.7205,27.1121,27.7205,154404.0
2020-07-24 10:30:00,29.18,29.67,29.09,29.37,174041.0,27.7395,28.2053,27.654,27.9201,174041.0
2020-07-24 11:00:00,29.37,29.41,29.11,29.13,96837.0,27.9201,27.9582,27.673,27.692,96837.0
2020-07-24 11:30:00,29.16,29.22,29.02,29.08,59946.0,27.7205,27.7775,27.5874,27.6444,59946.0
2020-07-24 12:00:00,29.12,29.62,29.1,29.58,113840.0,27.6825,28.1578,27.6635,28.1198,113840.0
2020-07-24 12:30:00,29.57,29.68,29.4,29.48,102154.0,28.1103,28.2148,27.9486,28.0247,102154.0
2020-07-24 13:00:00,29.47,29.58,29.23,29.37,62248.0,28.0152,28.1198,27.787,27.9201,62248.0
2020-07-24 13:30:00,29.37,29.39,29.24,29.29,38136.0,27.9201,27.9391,27.7965,27.8441,38136.0
2020-07-24 14:00:00,29.3,29.43,29.27,29.41,49120.0,27.8536,27.9772,27.8251,27.9582,49120.0
2020-07-24 14:30:00,29.42,29.47,29.32,29.46,75450.0,27.9677,28.0152,27.8726,28.0057,75450.0
2020-07-24 15:00:00,29.46,29.55,29.36,29.51,105312.0,28.0057,28.0912,27.9106,28.0532,105312.0
2020-07-24 15:30:00,29.51,29.59,29.42,29.5,218750.0,28.0532,28.1293,27.9677,28.0437,218750.0
2020-07-27 09:30:00,29.39,29.5,28.91,29.08,222771.0,27.9391,28.0437,27.4828,27.6444,222771.0
2020-07-27 10:00:00,29.05,29.07,28.54,28.62,235879.0,27.6159,27.6349,27.1311,27.2072,235879.0
2020-07-27 10:30:00,28.6,28.73,27.99,28.05,247207.0,27.1881,27.3117,26.6083,26.6653,247207.0
2020-07-27 11:00:00,28.04,28.05,27.58,27.97,311634.0,26.6558,26.6653,26.2185,26.5892,311634.0
2020-07-27 11:30:00,27.98,28.1,27.63,27.99,213876.0,26.5987,26.7128,26.266,26.6083,213876.0
2020-07-27 12:00:00,27.94,28.26,27.92,28.26,142049.0,26.5607,26.8649,26.5417,26.8649,142049.0
2020-07-27 12:30:00,28.27,28.3,28.05,28.27,102778.0,26.8744,26.903,26.6653,26.8744,102778.0
2020-07-27 13:00:00,28.27,28.3,28.09,28.15,87341.0,26.8744,26.903,26.7033,26.7604,87341.0
2020-07-27 13:30:00,28.14,28.28,27.92,27.94,94759.0,26.7509,26.8839,26.5417,26.5607,94759.0
2020-07-27 14:00:00,27.93,28.11,27.92,28.01,86716.0,26.5512,26.7223,26.5417,26.6273,86716.0
2020-07-27 14:30:00,28.0,28.25,27.94,28.2,99523.0,26.6178,26.8554,26.5607,26.8079,99523.0
2020-07-27 15:00:00,28.21,28.47,28.21,28.42,106563.0,26.8174,27.0646,26.8174,27.017,106563.0
2020-07-27 15:30:00,28.43,28.66,28.42,28.62,332054.0,27.0265,27.2452,27.017,27.2072,332054.0
2020-07-28 09:30:00,28.32,28.85,28.13,28.5,228693.0,26.922,27.4258,26.7413,27.0931,228693.0
2020-07-28 10:00:00,28.49,28.84,28.32,28.4,209673.0,27.0836,27.4163,26.922,26.998,209673.0
2020-07-28 10:30:00,28.43,28.45,27.77,28.05,218182.0,27.0265,27.0455,26.3991,26.6653,218182.0
2020-07-28 11:00:00,28.05,28.27,27.94,28.0,175958.0,26.6653,26.8744,26.5607,26.6178,175958.0
2020-07-28 11:30:00,28.01,28.14,27.63,27.65,179423.0,26.6273,26.7509,26.266,26.285,179423.0
2020-07-28 12:00:00,27.61,27.98,27.58,27.83,175349.0,26.247,26.5987,26.2185,26.4562,175349.0
2020-07-28 12:30:00,27.85,28.07,27.63,28.01,174226.0,26.4752,26.6843,26.266,26.6273,174226.0
2020-07-28 13:00:00,28.02,28.13,27.98,28.11,98795.0,26.6368,26.7413,26.5987,26.7223,98795.0
2020-07-28 13:30:00,28.14,28.24,27.97,28.0,133875.0,26.7509,26.8459,26.5892,26.6178,133875.0
2020-07-28 14:00:00,27.99,28.06,27.89,27.91,111770.0,26.6083,26.6748,26.5132,26.5322,111770.0
2020-07-28 14:30:00,27.91,27.93,27.72,27.92,166923.0,26.5322,26.5512,26.3516,26.5417,166923.0
2020-07-28 15:00:00,27.92,27.93,27.45,27.64,231645.0,26.5417,26.5512,26.0949,26.2755,231645.0
2020-07-28 15:30:00,27.63,27.74,27.47,27.6,463548.0,26.266,26.3706,26.1139,26.2375,463548.0
2020-07-29 09:30:00,30.22,30.68,29.3,30.04,1414998.0,28.7282,29.1655,27.8536,28.5571,1414998.0
2020-07-29 10:00:00,30.07,30.48,29.71,30.01,617120.0,28.5856,28.9753,28.2433,28.5285,617120.0
2020-07-29 10:30:00,30.02,30.07,28.43,28.83,686996.0,28.538,28.5856,27.0265,27.4068,686996.0
2020-07-29 11:00:00,28.83,28.83,27.88,28.03,599680.0,27.4068,27.4068,26.5037,26.6463,599680.0
2020-07-29 11:30:00,28.03,28.48,27.71,27.72,488930.0,26.6463,27.0741,26.3421,26.3516,488930.0
2020-07-29 12:00:00,27.71,28.37,27.71,28.1,323662.0,26.3421,26.9695,26.3421,26.7128,323662.0
2020-07-29 12:30:00,28.1,28.1,27.72,27.78,227589.0,26.7128,26.7128,26.3516,26.4086,227589.0
2020-07-29 13:00:00,27.77,27.78,27.28,27.58,301386.0,26.3991,26.4086,25.9333,26.2185,301386.0
2020-07-29 13:30:00,27.58,27.69,27.34,27.53,152773.0,26.2185,26.3231,25.9903,26.171,152773.0
2020-07-29 14:00:00,27.53,27.76,27.35,27.59,212270.0,26.171,26.3896,25.9998,26.228,212270.0
2020-07-29 14:30:00,27.58,27.95,27.44,27.44,291953.0,26.2185,26.5702,26.0854,26.0854,291953.0
2020-07-29 15:00:00,27.43,27.64,27.31,27.52,229832.0,26.0759,26.2755,25.9618,26.1615,229832.0
2020-07-29 15:30:00,27.5,27.64,27.39,27.46,515999.0,26.1424,26.2755,26.0379,26.1044,515999.0
2020-07-30 09:30:00,26.91,27.09,25.26,25.26,1084227.0,25.5816,25.7527,24.013,24.013,1084227.0
2020-07-30 10:00:00,25.26,25.64,25.07,25.33,468446.0,24.013,24.3743,23.8324,24.0796,468446.0
2020-07-30 10:30:00,25.32,25.46,24.85,24.94,517228.0,24.0701,24.2032,23.6233,23.7088,517228.0
2020-07-30 11:00:00,24.93,26.08,24.86,26.03,625723.0,23.6993,24.7925,23.6328,24.745,625723.0
2020-07-30 11:30:00,26.0,26.53,25.92,26.45,322907.0,24.7165,25.2203,24.6404,25.1443,322907.0
2020-07-30 12:00:00,26.46,26.71,26.26,26.31,241798.0,25.1538,25.3914,24.9637,25.0112,241798.0
2020-07-30 12:30:00,26.33,26.52,26.17,26.38,200412.0,25.0302,25.2108,24.8781,25.0777,200412.0
2020-07-30 13:00:00,26.39,26.64,26.31,26.35,130602.0,25.0872,25.3249,25.0112,25.0492,130602.0
2020-07-30 13:30:00,26.35,26.61,26.28,26.57,83997.0,25.0492,25.2964,24.9827,25.2584,83997.0
2020-07-30 14:00:00,26.55,26.9,26.52,26.9,167391.0,25.2393,25.5721,25.2108,25.5721,167391.0
2020-07-30 14:30:00,26.89,26.94,26.55,26.7,185069.0,25.5626,25.6101,25.2393,25.3819,185069.0
2020-07-30 15:00:00,26.71,26.8,26.56,26.79,134919.0,25.3914,25.477,25.2488,25.4675,134919.0
2020-07-30 15:30:00,26.8,26.83,26.47,26.54,491130.0,25.477,25.5055,25.1633,25.2298,491130.0
2020-07-31 09:30:00,26.59,26.74,25.87,26.35,482102.0,25.2774,25.42,24.5929,25.0492,482102.0
2020-07-31 10:00:00,26.34,26.62,26.03,26.23,292618.0,25.0397,25.3059,24.745,24.9351,292618.0
2020-07-31 10:30:00,26.23,26.3,25.68,25.7,506282.0,24.9351,25.0017,24.4123,24.4313,506282.0
2020-07-31 11:00:00,25.68,26.03,25.63,25.72,175260.0,24.4123,24.745,24.3648,24.4503,175260.0
2020-07-31 11:30:00,25.74,25.82,25.59,25.66,164405.0,24.4693,24.5454,24.3267,24.3933,164405.0
2020-07-31 12:00:00,25.66,25.75,25.36,25.47,173910.0,24.3933,24.4788,24.1081,24.2127,173910.0
2020-07-31 12:30:00,25.46,25.49,25.17,25.37,187779.0,24.2032,24.2317,23.9275,24.1176,187779.0
2020-07-31 13:00:00,25.35,25.55,25.29,25.52,118093.0,24.0986,24.2887,24.0415,24.2602,118093.0
2020-07-31 13:30:00,25.52,25.65,25.44,25.54,130908.0,24.2602,24.3838,24.1841,24.2792,130908.0
2020-07-31 14:00:00,25.54,25.66,25.4,25.47,92766.0,24.2792,24.3933,24.1461,24.2127,92766.0
2020-07-31 14:30:00,25.48,25.67,25.45,25.57,108500.0,24.2222,24.4028,24.1936,24.3077,108500.0
2020-07-31 15:00:00,25.58,25.66,25.47,25.6,144985.0,24.3172,24.3933,24.2127,24.3362,144985.0
2020-07-31 15:30:00,25.6,26.0,25.57,25.91,578356.0,24.3362,24.7165,24.3077,24.6309,578356.0
2020-08-03 09:30:00,25.68,25.88,24.96,25.47,315711.0,24.4123,24.6024,23.7278,24.2127,315711.0
2020-08-03 10:00:00,25.42,25.59,25.03,25.12,165646.0,24.1651,24.3267,23.7944,23.8799,165646.0
2020-08-03 10:30:00,25.11,25.22,24.51,24.61,356231.0,23.8704,23.975,23.3,23.3951,356231.0
2020-08-03 11:00:00,24.6,24.97,24.44,24.95,255562.0,23.3856,23.7373,23.2335,23.7183,255562.0
2020-08-03 11:30:00,24.97,25.4,24.91,25.33,170915.0,23.7373,24.1461,23.6803,24.0796,170915.0
2020-08-03 12:00:00,25.33,25.42,25.13,25.22,133275.0,24.0796,24.1651,23.8894,23.975,133275.0
2020-08-03 12:30:00,25.21,25.45,25.16,25.24,92545.0,23.9655,24.1936,23.918,23.994,92545.0
2020-08-03 13:00:00,25.23,25.23,25.01,25.08,82143.0,23.9845,23.9845,23.7754,23.8419,82143.0
2020-08-03 13:30:00,25.07,25.21,25.03,25.2,116190.0,23.8324,23.9655,23.7944,23.956,116190.0
2020-08-03 14:00:00,25.21,25.35,25.1,25.33,73727.0,23.9655,24.0986,23.8609,24.0796,73727.0
2020-08-03 14:30:00,25.34,25.71,25.29,25.71,143517.0,24.0891,24.4408,24.0415,24.4408,143517.0
2020-08-03 15:00:00,25.7,25.73,25.48,25.5,130206.0,24.4313,24.4598,24.2222,24.2412,130206.0
2020-08-03 15:30:00,25.51,25.62,25.34,25.4,397795.0,24.2507,24.3553,24.0891,24.1461,397795.0
2020-08-04 09:30:00,25.22,26.12,25.14,25.84,240907.0,23.975,24.8306,23.8989,24.5644,240907.0
2020-08-04 10:00:00,25.85,26.19,25.84,25.86,264974.0,24.5739,24.8971,24.5644,24.5834,264974.0
2020-08-04 10:30:00,25.88,25.99,25.63,25.69,151973.0,24.6024,24.707,24.3648,24.4218,151973.0
2020-08-04 11:00:00,25.69,25.94,25.64,25.9,91127.0,24.4218,24.6595,24.3743,24.6214,91127.0
2020-08-04 11:30:00,25.9,25.97,25.74,25.77,93531.0,24.6214,24.688,24.4693,24.4978,93531.0
2020-08-04 12:00:00,25.78,25.8,25.65,25.75,84904.0,24.5074,24.5264,24.3838,24.4788,84904.0
2020-08-04 12:30:00,25.76,25.92,25.67,25.89,109768.0,24.4883,24.6404,24.4028,24.6119,109768.0
2020-08-04 13:00:00,25.89,25.98,25.71,25.75,70246.0,24.6119,24.6975,24.4408,24.4788,70246.0
2020-08-04 13:30:00,25.74,25.78,25.47,25.47,124852.0,24.4693,24.5074,24.2127,24.2127,124852.0
2020-08-04 14:00:00,25.5,25.68,25.46,25.48,117799.0,24.2412,24.4123,24.2032,24.2222,117799.0
2020-08-04 14:30:00,25.48,25.57,25.35,25.54,117009.0,24.2222,24.3077,24.0986,24.2792,117009.0
2020-08-04 15:00:00,25.54,25.55,25.32,25.39,140339.0,24.2792,24.2887,24.0701,24.1366,140339.0
2020-08-04 15:30:00,25.39,25.49,25.22,25.46,406158.0,24.1366,24.2317,23.975,24.2032,406158.0
2020-08-05 09:30:00,26.06,26.65,26.05,26.57,420635.0,24.7735,25.3344,24.764,25.2584,420635.0
2020-08-05 10:00:00,26.59,27.08,26.56,27.05,394285.0,25.2774,25.7432,25.2488,25.7147,394285.0
2020-08-05 10:30:00,27.06,27.56,26.98,27.55,377597.0,25.7242,26.1995,25.6481,26.19,377597.0
2020-08-05 11:00:00,27.57,27.8,27.33,27.34,417785.0,26.209,26.4276,25.9808,25.9903,417785.0
2020-08-05 11:30:00,27.36,27.57,27.26,27.44,176069.0,26.0094,26.209,25.9143,26.0854,176069.0
2020-08-05 12:00:00,27.48,27.56,27.15,27.18,137468.0,26.1234,26.1995,25.8097,25.8382,137468.0
2020-08-05 12:30:00,27.17,27.24,26.91,26.95,149296.0,25.8287,25.8953,25.5816,25.6196,149296.0
2020-08-05 13:00:00,26.94,27.52,26.8,27.52,361010.0,25.6101,26.1615,25.477,26.1615,361010.0
2020-08-05 13:30:00,27.52,27.98,27.51,27.82,362168.0,26.1615,26.5987,26.152,26.4466,362168.0
2020-08-05 14:00:00,27.82,28.25,27.72,28.24,363537.0,26.4466,26.8554,26.3516,26.8459,363537.0
2020-08-05 14:30:00,28.23,28.44,28.07,28.35,275780.0,26.8364,27.036,26.6843,26.9505,275780.0
2020-08-05 15:00:00,28.36,28.53,28.19,28.27,371422.0,26.96,27.1216,26.7984,26.8744,371422.0
2020-08-05 15:30:00,28.29,28.48,28.12,28.28,617726.0,26.8934,27.0741,26.7318,26.8839,617726.0
2020-08-06 09:30:00,28.19,28.7,28.11,28.64,225925.0,26.7984,27.2832,26.7223,27.2262,225925.0
2020-08-06 10:00:00,28.64,29.37,28.63,29.23,299302.0,27.2262,27.9201,27.2167,27.787,299302.0
2020-08-06 10:30:00,29.24,29.28,28.85,28.96,230581.0,27.7965,27.8346,27.4258,27.5304,230581.0
2020-08-06 11:00:00,28.94,29.16,28.72,28.73,121162.0,27.5114,27.7205,27.3022,27.3117,121162.0
2020-08-06 11:30:00,28.74,28.77,28.41,28.58,92028.0,27.3212,27.3498,27.0075,27.1691,92028.0
2020-08-06 12:00:00,28.58,28.59,28.43,28.52,79028.0,27.1691,27.1786,27.0265,27.1121,79028.0
2020-08-06 12:30:00,28.52,28.58,28.38,28.47,57351.0,27.1121,27.1691,26.979,27.0646,57351.0
2020-08-06 13:00:00,28.49,28.51,27.95,28.02,134519.0,27.0836,27.1026,26.5702,26.6368,134519.0
2020-08-06 13:30:00,28.01,28.16,27.81,27.86,85201.0,26.6273,26.7699,26.4371,26.4847,85201.0
2020-08-06 14:00:00,27.87,28.32,27.87,28.17,124098.0,26.4942,26.922,26.4942,26.7794,124098.0
2020-08-06 14:30:00,28.16,28.39,28.15,28.38,95061.0,26.7699,26.9885,26.7604,26.979,95061.0
2020-08-06 15:00:00,28.37,28.51,28.27,28.34,103145.0,26.9695,27.1026,26.8744,26.941,103145.0
2020-08-06 15:30:00,28.34,28.44,28.31,28.38,193838.0,26.941,27.036,26.9125,26.979,193838.0
2020-08-07 09:30:00,27.99,28.12,27.39,28.06,151727.0,26.6083,26.7318,26.0379,26.6748,151727.0
2020-08-07 10:00:00,28.05,28.29,27.88,28.12,79516.0,26.6653,26.8934,26.5037,26.7318,79516.0
2020-08-07 10:30:00,28.14,28.47,28.14,28.27,100726.0,26.7509,27.0646,26.7509,26.8744,100726.0
2020-08-07 11:00:00,28.27,28.32,28.02,28.03,51865.0,26.8744,26.922,26.6368,26.6463,51865.0
2020-08-07 11:30:00,28.01,28.12,27.75,27.77,69181.0,26.6273,26.7318,26.3801,26.3991,69181.0
2020-08-07 12:00:00,27.75,28.18,27.73,28.17,51059.0,26.3801,26.7889,26.3611,26.7794,51059.0
2020-08-07 12:30:00,28.16,28.22,28.06,28.13,27467.0,26.7699,26.8269,26.6748,26.7413,27467.0
2020-08-07 13:00:00,28.11,28.2,28.0,28.14,49036.0,26.7223,26.8079,26.6178,26.7509,49036.0
2020-08-07 13:30:00,28.15,28.2,28.0,28.1,49933.0,26.7604,26.8079,26.6178,26.7128,49933.0
2020-08-07 14:00:00,28.09,28.17,27.9,27.92,36664.0,26.7033,26.7794,26.5227,26.5417,36664.0
2020-08-07 14:30:00,27.89,28.02,27.88,28.02,36938.0,26.5132,26.6368,26.5037,26.6368,36938.0
2020-08-07 15:00:00,28.01,28.06,27.85,28.02,59789.0,26.6273,26.6748,26.4752,26.6368,59789.0
2020-08-07 15:30:00,28.0,28.19,27.96,28.18,177075.0,26.6178,26.7984,26.5797,26.7889,177075.0
2020-08-10 09:30:00,28.65,30.18,28.62,29.39,564913.0,27.2357,28.6901,27.2072,27.9391,564913.0
2020-08-10 10:00:00,29.36,29.61,29.13,29.6,282338.0,27.9106,28.1483,27.692,28.1388,282338.0
2020-08-10 10:30:00,29.62,29.66,29.15,29.19,200053.0,28.1578,28.1958,27.711,27.749,200053.0
2020-08-10 11:00:00,29.19,29.7,29.03,29.67,161984.0,27.749,28.2338,27.5969,28.2053,161984.0
2020-08-10 11:30:00,29.65,29.93,29.57,29.91,166899.0,28.1863,28.4525,28.1103,28.4335,166899.0
2020-08-10 12:00:00,29.89,30.23,29.83,29.99,235055.0,28.4145,28.7377,28.3574,28.5095,235055.0
2020-08-10 12:30:00,29.96,29.99,29.55,29.92,161910.0,28.481,28.5095,28.0912,28.443,161910.0
2020-08-10 13:00:00,29.95,29.95,29.56,29.73,85470.0,28.4715,28.4715,28.1008,28.2624,85470.0
2020-08-10 13:30:00,29.74,29.96,29.71,29.75,72902.0,28.2719,28.481,28.2433,28.2814,72902.0
2020-08-10 14:00:00,29.77,30.07,29.76,29.98,88235.0,28.3004,28.5856,28.2909,28.5,88235.0
2020-08-10 14:30:00,29.99,30.04,29.78,29.83,71634.0,28.5095,28.5571,28.3099,28.3574,71634.0
2020-08-10 15:00:00,29.82,30.02,29.81,29.87,93446.0,28.3479,28.538,28.3384,28.3954,93446.0
2020-08-10 15:30:00,29.85,30.1,29.85,30.07,327811.0,28.3764,28.6141,28.3764,28.5856,327811.0
2020-08-11 09:30:00,30.92,31.83,30.92,31.4,580117.0,29.3936,30.2587,29.3936,29.8499,580117.0
2020-08-11 10:00:00,31.4,31.47,30.71,31.27,338394.0,29.8499,29.9165,29.194,29.7263,338394.0
2020-08-11 10:30:00,31.24,32.19,31.16,32.19,396548.0,29.6978,30.6009,29.6218,30.6009,396548.0
2020-08-11 11:00:00,32.18,32.79,32.04,32.78,408928.0,30.5914,31.1713,30.4583,31.1618,408928.0
2020-08-11 11:30:00,32.78,33.48,32.68,33.3,757962.0,31.1618,31.8272,31.0667,31.6561,757962.0
2020-08-11 12:00:00,33.35,34.07,32.85,33.98,579979.0,31.7037,32.3881,31.2283,32.3026,579979.0
2020-08-11 12:30:00,33.98,34.07,33.48,33.72,283714.0,32.3026,32.3881,31.8272,32.0554,283714.0
2020-08-11 13:00:00,33.7,33.73,33.35,33.72,263074.0,32.0364,32.0649,31.7037,32.0554,263074.0
2020-08-11 13:30:00,33.73,33.94,33.65,33.68,320318.0,32.0649,32.2645,31.9888,32.0174,320318.0
2020-08-11 14:00:00,33.69,33.7,32.93,33.08,313647.0,32.0269,32.0364,31.3044,31.447,313647.0
2020-08-11 14:30:00,33.08,33.16,32.7,32.87,344793.0,31.447,31.523,31.0857,31.2474,344793.0
2020-08-11 15:00:00,32.87,32.99,32.15,32.36,333889.0,31.2474,31.3614,30.5629,30.7625,333889.0
2020-08-11 15:30:00,32.35,32.41,31.77,31.97,373197.0,30.753,30.8101,30.2017,30.3918,373197.0
2020-08-12 09:30:00,32.84,33.07,32.3,32.65,370885.0,31.2188,31.4375,30.7055,31.0382,370885.0
2020-08-12 10:00:00,32.65,33.04,32.3,32.87,336141.0,31.0382,31.409,30.7055,31.2474,336141.0
2020-08-12 10:30:00,32.85,32.93,32.45,32.58,100247.0,31.2283,31.3044,30.8481,30.9717,100247.0
2020-08-12 11:00:00,32.49,32.6,32.06,32.45,101807.0,30.8861,30.9907,30.4773,30.8481,101807.0
2020-08-12 11:30:00,32.45,32.56,31.76,31.78,90883.0,30.8481,30.9527,30.1921,30.2112,90883.0
2020-08-12 12:00:00,31.78,32.12,31.33,31.45,216218.0,30.2112,30.5344,29.7834,29.8975,216218.0
2020-08-12 12:30:00,31.46,31.68,31.15,31.19,225449.0,29.907,30.1161,29.6123,29.6503,225449.0
2020-08-12 13:00:00,31.17,31.22,31.01,31.16,90327.0,29.6313,29.6788,29.4792,29.6218,90327.0
2020-08-12 13:30:00,31.16,31.57,31.15,31.56,128550.0,29.6218,30.0115,29.6123,30.002,128550.0
2020-08-12 14:00:00,31.54,31.64,31.4,31.6,87687.0,29.983,30.0781,29.8499,30.04,87687.0
2020-08-12 14:30:00,31.59,31.86,31.58,31.81,94616.0,30.0305,30.2872,30.021,30.2397,94616.0
2020-08-12 15:00:00,31.81,31.82,31.62,31.68,97331.0,30.2397,30.2492,30.0591,30.1161,97331.0
2020-08-12 15:30:00,31.68,31.75,31.45,31.5,261215.0,30.1161,30.1826,29.8975,29.945,261215.0
2020-08-13 09:30:00,31.06,31.15,30.45,30.93,296594.0,29.5267,29.6123,28.9468,29.4031,296594.0
2020-08-13 10:00:00,30.92,31.13,30.45,30.45,143989.0,29.3936,29.5932,28.9468,28.9468,143989.0
2020-08-13 10:30:00,30.42,30.69,30.21,30.61,150421.0,28.9183,29.175,28.7187,29.0989,150421.0
2020-08-13 11:00:00,30.59,30.74,30.34,30.7,100988.0,29.0799,29.2225,28.8422,29.1845,100988.0
2020-08-13 11:30:00,30.71,31.27,30.57,31.19,111522.0,29.194,29.7263,29.0609,29.6503,111522.0
2020-08-13 12:00:00,31.2,31.46,31.0,31.28,117720.0,29.6598,29.907,29.4697,29.7358,117720.0
2020-08-13 12:30:00,31.26,31.6,31.2,31.39,102136.0,29.7168,30.04,29.6598,29.8404,102136.0
2020-08-13 13:00:00,31.4,31.57,31.37,31.43,89908.0,29.8499,30.0115,29.8214,29.8784,89908.0
2020-08-13 13:30:00,31.43,31.64,31.32,31.64,129957.0,29.8784,30.0781,29.7739,30.0781,129957.0
2020-08-13 14:00:00,31.64,31.93,31.45,31.5,164596.0,30.0781,30.3538,29.8975,29.945,164596.0
2020-08-13 14:30:00,31.49,31.49,30.95,31.05,128325.0,29.9355,29.9355,29.4221,29.5172,128325.0
2020-08-13 15:00:00,31.05,31.37,30.97,31.23,202443.0,29.5172,29.8214,29.4411,29.6883,202443.0
2020-08-13 15:30:00,31.21,31.22,31.03,31.2,247830.0,29.6693,29.6788,29.4982,29.6598,247830.0
2020-08-14 09:30:00,30.87,31.1,30.61,31.0,210784.0,29.3461,29.5647,29.0989,29.4697,210784.0
2020-08-14 10:00:00,31.05,31.5,30.84,31.4,117489.0,29.5172,29.945,29.3176,29.8499,117489.0
2020-08-14 10:30:00,31.41,31.44,30.98,31.0,115295.0,29.8594,29.8879,29.4507,29.4697,115295.0
2020-08-14 11:00:00,30.97,31.28,30.85,31.21,97622.0,29.4411,29.7358,29.3271,29.6693,97622.0
2020-08-14 11:30:00,31.23,31.4,31.2,31.34,46799.0,29.6883,29.8499,29.6598,29.7929,46799.0
2020-08-14 12:00:00,31.35,31.37,31.0,31.02,62281.0,29.8024,29.8214,29.4697,29.4887,62281.0
2020-08-14 12:30:00,31.03,31.18,30.99,31.1,43247.0,29.4982,29.6408,29.4602,29.5647,43247.0
2020-08-14 13:00:00,31.09,31.3,31.08,31.3,34108.0,29.5552,29.7549,29.5457,29.7549,34108.0
2020-08-14 13:30:00,31.28,31.54,31.26,31.52,55388.0,29.7358,29.983,29.7168,29.964,55388.0
2020-08-14 14:00:00,31.5,31.61,31.35,31.59,64592.0,29.945,30.0496,29.8024,30.0305,64592.0
2020-08-14 14:30:00,31.59,31.63,31.19,31.27,68022.0,30.0305,30.0686,29.6503,29.7263,68022.0
2020-08-14 15:00:00,31.28,31.35,31.15,31.27,47561.0,29.7358,29.8024,29.6123,29.7263,47561.0
2020-08-14 15:30:00,31.25,31.34,31.13,31.25,201747.0,29.7073,29.7929,29.5932,29.7073,201747.0
2020-08-17 09:30:00,31.39,31.39,30.4,30.48,125571.0,29.8404,29.8404,28.8993,28.9753,125571.0
2020-08-17 10:00:00,30.45,30.46,30.12,30.42,179518.0,28.9468,28.9563,28.6331,28.9183,179518.0
2020-08-17 10:30:00,30.42,30.53,29.96,30.07,187847.0,28.9183,29.0229,28.481,28.5856,187847.0
2020-08-17 11:00:00,30.07,30.44,30.05,30.26,59089.0,28.5856,28.9373,28.5666,28.7662,59089.0
2020-08-17 11:30:00,30.24,30.75,30.1,30.61,63996.0,28.7472,29.232,28.6141,29.0989,63996.0
2020-08-17 12:00:00,30.65,30.73,30.43,30.69,53465.0,29.1369,29.213,28.9278,29.175,53465.0
2020-08-17 12:30:00,30.63,30.8,30.62,30.79,41685.0,29.1179,29.2795,29.1084,29.27,41685.0
2020-08-17 13:00:00,30.79,31.0,30.75,30.86,49393.0,29.27,29.4697,29.232,29.3366,49393.0
2020-08-17 13:30:00,30.87,30.95,30.75,30.95,53661.0,29.3461,29.4221,29.232,29.4221,53661.0
2020-08-17 14:00:00,30.93,31.02,30.8,30.97,48242.0,29.4031,29.4887,29.2795,29.4411,48242.0
2020-08-17 14:30:00,30.94,30.98,30.83,30.86,35123.0,29.4126,29.4507,29.3081,29.3366,35123.0
2020-08-17 15:00:00,30.85,31.0,30.82,30.96,47155.0,29.3271,29.4697,29.2986,29.4316,47155.0
2020-08-17 15:30:00,30.96,31.03,30.79,30.83,174388.0,29.4316,29.4982,29.27,29.3081,174388.0
2020-08-18 09:30:00,30.72,30.8,30.37,30.55,210925.0,29.2035,29.2795,28.8708,29.0419,210925.0
2020-08-18 10:00:00,30.6,30.99,30.51,30.84,182913.0,29.0894,29.4602,29.0039,29.3176,182913.0
2020-08-18 10:30:00,30.83,31.17,30.75,31.17,56739.0,29.3081,29.6313,29.232,29.6313,56739.0
2020-08-18 11:00:00,31.18,31.46,31.06,31.42,67261.0,29.6408,29.907,29.5267,29.8689,67261.0
2020-08-18 11:30:00,31.45,31.48,31.2,31.3,38054.0,29.8975,29.926,29.6598,29.7549,38054.0
2020-08-18 12:00:00,31.32,31.39,31.2,31.39,36308.0,29.7739,29.8404,29.6598,29.8404,36308.0
2020-08-18 12:30:00,31.39,31.48,31.31,31.37,27458.0,29.8404,29.926,29.7644,29.8214,27458.0
2020-08-18 13:00:00,31.37,31.47,31.21,31.28,67108.0,29.8214,29.9165,29.6693,29.7358,67108.0
2020-08-18 13:30:00,31.27,31.68,31.27,31.63,57374.0,29.7263,30.1161,29.7263,30.0686,57374.0
2020-08-18 14:00:00,31.63,31.8,31.61,31.66,64322.0,30.0686,30.2302,30.0496,30.0971,64322.0
2020-08-18 14:30:00,31.66,31.82,31.66,31.77,63991.0,30.0971,30.2492,30.0971,30.2017,63991.0
2020-08-18 15:00:00,31.77,31.9,31.64,31.69,135446.0,30.2017,30.3252,30.0781,30.1256,135446.0
2020-08-18 15:30:00,31.7,31.76,31.59,31.62,302381.0,30.1351,30.1921,30.0305,30.0591,302381.0
2020-08-19 09:30:00,31.46,32.84,31.29,32.75,218676.0,29.907,31.2188,29.7453,31.1333,218676.0
2020-08-19 10:00:00,32.77,33.24,32.7,33.2,276545.0,31.1523,31.5991,31.0857,31.5611,276545.0
2020-08-19 10:30:00,33.2,33.58,33.13,33.2,227074.0,31.5611,31.9223,31.4945,31.5611,227074.0
2020-08-19 11:00:00,33.2,33.65,33.14,33.51,136223.0,31.5611,31.9888,31.504,31.8558,136223.0
2020-08-19 11:30:00,33.53,33.8,33.06,33.17,179854.0,31.8748,32.1314,31.428,31.5325,179854.0
2020-08-19 12:00:00,33.19,33.19,32.88,32.9,117693.0,31.5516,31.5516,31.2569,31.2759,117693.0
2020-08-19 12:30:00,32.91,32.98,32.69,32.82,81563.0,31.2854,31.3519,31.0762,31.1998,81563.0
2020-08-19 13:00:00,32.82,33.15,32.73,33.05,161650.0,31.1998,31.5135,31.1143,31.4185,161650.0
2020-08-19 13:30:00,33.04,33.15,32.94,33.08,97212.0,31.409,31.5135,31.3139,31.447,97212.0
2020-08-19 14:00:00,33.08,33.3,33.01,33.18,122516.0,31.447,31.6561,31.3804,31.542,122516.0
2020-08-19 14:30:00,33.21,33.26,32.91,33.01,88034.0,31.5706,31.6181,31.2854,31.3804,88034.0
2020-08-19 15:00:00,33.0,33.05,32.8,32.88,59255.0,31.3709,31.4185,31.1808,31.2569,59255.0
2020-08-19 15:30:00,32.87,32.87,32.71,32.84,212098.0,31.2474,31.2474,31.0952,31.2188,212098.0
2020-08-20 09:30:00,32.53,32.6,31.78,32.49,378708.0,30.9241,30.9907,30.2112,30.8861,378708.0
2020-08-20 10:00:00,32.48,32.92,32.14,32.7,356510.0,30.8766,31.2949,30.5534,31.0857,356510.0
2020-08-20 10:30:00,32.69,32.82,32.62,32.7,198100.0,31.0762,31.1998,31.0097,31.0857,198100.0
2020-08-20 11:00:00,32.68,32.71,32.35,32.4,64573.0,31.0667,31.0952,30.753,30.8006,64573.0
2020-08-20 11:30:00,32.37,32.62,32.34,32.52,111145.0,30.772,31.0097,30.7435,30.9146,111145.0
2020-08-20 12:00:00,32.53,32.7,32.46,32.69,160680.0,30.9241,31.0857,30.8576,31.0762,160680.0
2020-08-20 12:30:00,32.68,33.53,32.68,33.03,318595.0,31.0667,31.8748,31.0667,31.3995,318595.0
2020-08-20 13:00:00,33.05,33.23,32.89,32.9,72662.0,31.4185,31.5896,31.2664,31.2759,72662.0
2020-08-20 13:30:00,32.9,33.33,32.9,33.27,78362.0,31.2759,31.6846,31.2759,31.6276,78362.0
2020-08-20 14:00:00,33.27,33.47,33.18,33.43,63548.0,31.6276,31.8177,31.542,31.7797,63548.0
2020-08-20 14:30:00,33.47,33.58,33.26,33.29,122882.0,31.8177,31.9223,31.6181,31.6466,122882.0
2020-08-20 15:00:00,33.31,33.49,33.1,33.15,101782.0,31.6656,31.8367,31.466,31.5135,101782.0
2020-08-20 15:30:00,33.14,33.15,32.91,32.97,195540.0,31.504,31.5135,31.2854,31.3424,195540.0
2020-08-21 09:30:00,32.83,33.4,32.51,32.81,155505.0,31.2093,31.7512,30.9051,31.1903,155505.0
2020-08-21 10:00:00,32.77,32.83,32.2,32.35,67054.0,31.1523,31.2093,30.6104,30.753,67054.0
2020-08-21 10:30:00,32.33,32.68,32.33,32.52,94225.0,30.734,31.0667,30.734,30.9146,94225.0
2020-08-21 11:00:00,32.54,32.75,32.44,32.68,35019.0,30.9336,31.1333,30.8386,31.0667,35019.0
2020-08-21 11:30:00,32.69,32.74,32.59,32.64,51154.0,31.0762,31.1238,30.9812,31.0287,51154.0
2020-08-21 12:00:00,32.63,32.71,32.55,32.57,31114.0,31.0192,31.0952,30.9431,30.9622,31114.0
2020-08-21 12:30:00,32.55,32.65,32.22,32.23,52662.0,30.9431,31.0382,30.6294,30.6389,52662.0
2020-08-21 13:00:00,32.24,32.44,32.2,32.21,91727.0,30.6485,30.8386,30.6104,30.6199,91727.0
2020-08-21 13:30:00,32.2,32.39,31.96,31.99,192524.0,30.6104,30.791,30.3823,30.4108,192524.0
2020-08-21 14:00:00,31.99,32.21,31.92,32.12,114383.0,30.4108,30.6199,30.3442,30.5344,114383.0
2020-08-21 14:30:00,32.11,32.17,31.86,31.9,82246.0,30.5249,30.5819,30.2872,30.3252,82246.0
2020-08-21 15:00:00,31.91,32.16,31.91,32.15,71200.0,30.3347,30.5724,30.3347,30.5629,71200.0
2020-08-21 15:30:00,32.14,32.45,32.0,32.34,483274.0,30.5534,30.8481,30.4203,30.7435,483274.0
2020-08-24 09:30:00,33.0,33.25,32.43,33.11,188487.0,31.3709,31.6086,30.8291,31.4755,188487.0
2020-08-24 10:00:00,33.15,34.3,33.15,34.28,373225.0,31.5135,32.6068,31.5135,32.5877,373225.0
2020-08-24 10:30:00,34.32,34.74,33.96,34.04,349712.0,32.6258,33.025,32.2835,32.3596,349712.0
2020-08-24 11:00:00,34.01,34.21,33.96,34.16,103773.0,32.3311,32.5212,32.2835,32.4737,103773.0
2020-08-24 11:30:00,34.18,34.22,33.91,33.96,69001.0,32.4927,32.5307,32.236,32.2835,69001.0
2020-08-24 12:00:00,33.95,34.14,33.81,33.83,75398.0,32.274,32.4547,32.1409,32.16,75398.0
2020-08-24 12:30:00,33.82,34.07,33.82,33.85,38682.0,32.1505,32.3881,32.1505,32.179,38682.0
2020-08-24 13:00:00,33.85,33.92,33.59,33.74,32083.0,32.179,32.2455,31.9318,32.0744,32083.0
2020-08-24 13:30:00,33.76,33.9,33.64,33.83,33394.0,32.0934,32.2265,31.9793,32.16,33394.0
2020-08-24 14:00:00,33.82,33.82,33.58,33.69,44847.0,32.1505,32.1505,31.9223,32.0269,44847.0
2020-08-24 14:30:00,33.68,33.82,33.58,33.76,85048.0,32.0174,32.1505,31.9223,32.0934,85048.0
2020-08-24 15:00:00,33.77,33.86,33.64,33.82,73437.0,32.1029,32.1885,31.9793,32.1505,73437.0
2020-08-24 15:30:00,33.83,33.95,33.74,33.95,131334.0,32.16,32.274,32.0744,32.274,131334.0
2020-08-25 09:30:00,34.58,34.78,33.6,33.63,215346.0,32.8729,33.0631,31.9413,31.9698,215346.0
2020-08-25 10:00:00,33.6,33.71,33.15,33.27,228324.0,31.9413,32.0459,31.5135,31.6276,228324.0
2020-08-25 10:30:00,33.24,33.35,33.06,33.22,93411.0,31.5991,31.7037,31.428,31.5801,93411.0
2020-08-25 11:00:00,33.2,33.43,32.96,33.24,58826.0,31.5611,31.7797,31.3329,31.5991,58826.0
2020-08-25 11:30:00,33.2,33.36,32.98,33.14,67843.0,31.5611,31.7132,31.3519,31.504,67843.0
2020-08-25 12:00:00,33.14,33.47,33.11,33.36,60047.0,31.504,31.8177,31.4755,31.7132,60047.0
2020-08-25 12:30:00,33.36,33.42,33.29,33.3,26428.0,31.7132,31.7702,31.6466,31.6561,26428.0
2020-08-25 13:00:00,33.29,33.6,33.27,33.59,32955.0,31.6466,31.9413,31.6276,31.9318,32955.0
2020-08-25 13:30:00,33.58,33.79,33.55,33.62,38167.0,31.9223,32.1219,31.8938,31.9603,38167.0
2020-08-25 14:00:00,33.61,33.68,33.49,33.5,36524.0,31.9508,32.0174,31.8367,31.8463,36524.0
2020-08-25 14:30:00,33.5,33.7,33.49,33.6,39866.0,31.8463,32.0364,31.8367,31.9413,39866.0
2020-08-25 15:00:00,33.62,33.87,33.6,33.86,49132.0,31.9603,32.198,31.9413,32.1885,49132.0
2020-08-25 15:30:00,33.85,33.96,33.77,33.9,147698.0,32.179,32.2835,32.1029,32.2265,147698.0
2020-08-26 09:30:00,33.66,34.24,33.4,33.62,107499.0,31.9984,32.5497,31.7512,31.9603,107499.0
2020-08-26 10:00:00,33.62,33.66,33.22,33.31,78303.0,31.9603,31.9984,31.5801,31.6656,78303.0
2020-08-26 10:30:00,33.32,33.48,33.0,33.11,72537.0,31.6751,31.8272,31.3709,31.4755,72537.0
2020-08-26 11:00:00,33.1,33.46,33.03,33.4,57413.0,31.466,31.8082,31.3995,31.7512,57413.0
2020-08-26 11:30:00,33.4,33.46,33.27,33.3,31932.0,31.7512,31.8082,31.6276,31.6561,31932.0
2020-08-26 12:00:00,33.3,33.5,33.14,33.4,52777.0,31.6561,31.8463,31.504,31.7512,52777.0
2020-08-26 12:30:00,33.37,33.61,33.34,33.48,54188.0,31.7227,31.9508,31.6941,31.8272,54188.0
2020-08-26 13:00:00,33.48,33.5,33.26,33.31,40132.0,31.8272,31.8463,31.6181,31.6656,40132.0
2020-08-26 13:30:00,33.27,33.31,33.12,33.18,32229.0,31.6276,31.6656,31.485,31.542,32229.0
2020-08-26 14:00:00,33.21,33.37,33.13,33.13,65330.0,31.5706,31.7227,31.4945,31.4945,65330.0
2020-08-26 14:30:00,33.13,33.17,33.03,33.05,49799.0,31.4945,31.5325,31.3995,31.4185,49799.0
2020-08-26 15:00:00,33.05,33.3,33.03,33.22,85310.0,31.4185,31.6561,31.3995,31.5801,85310.0
2020-08-26 15:30:00,33.2,33.31,33.13,33.31,156796.0,31.5611,31.6656,31.4945,31.6656,156796.0
2020-08-27 09:30:00,33.21,34.39,33.21,34.32,373750.0,31.5706,32.6923,31.5706,32.6258,373750.0
2020-08-27 10:00:00,34.35,34.36,33.32,33.34,145728.0,32.6543,32.6638,31.6751,31.6941,145728.0
2020-08-27 10:30:00,33.32,33.6,33.3,33.54,173421.0,31.6751,31.9413,31.6561,31.8843,173421.0
2020-08-27 11:00:00,33.54,33.55,33.21,33.47,97328.0,31.8843,31.8938,31.5706,31.8177,97328.0
2020-08-27 11:30:00,33.49,34.13,33.49,34.12,152707.0,31.8367,32.4452,31.8367,32.4356,152707.0
2020-08-27 12:00:00,34.13,34.24,33.85,33.85,77090.0,32.4452,32.5497,32.179,32.179,77090.0
2020-08-27 12:30:00,33.88,33.94,33.62,33.79,59532.0,32.2075,32.2645,31.9603,32.1219,59532.0
2020-08-27 13:00:00,33.78,34.02,33.67,33.99,44625.0,32.1124,32.3406,32.0079,32.3121,44625.0
2020-08-27 13:30:00,34.03,34.1,33.76,33.83,28224.0,32.3501,32.4166,32.0934,32.16,28224.0
2020-08-27 14:00:00,33.83,33.98,33.82,33.92,36498.0,32.16,32.3026,32.1505,32.2455,36498.0
2020-08-27 14:30:00,33.91,34.39,33.91,34.32,86592.0,32.236,32.6923,32.236,32.6258,86592.0
2020-08-27 15:00:00,34.31,34.34,34.0,34.16,65580.0,32.6163,32.6448,32.3216,32.4737,65580.0
2020-08-27 15:30:00,34.14,34.25,34.06,34.14,166048.0,32.4547,32.5592,32.3786,32.4547,166048.0
2020-08-28 09:30:00,34.5,34.95,34.3,34.54,120607.0,32.7969,33.2247,32.6068,32.8349,120607.0
2020-08-28 10:00:00,34.56,34.65,34.41,34.58,55791.0,32.8539,32.9395,32.7113,32.8729,55791.0
2020-08-28 10:30:00,34.54,34.67,34.36,34.57,57036.0,32.8349,32.9585,32.6638,32.8634,57036.0
2020-08-28 11:00:00,34.57,34.9,34.52,34.89,75081.0,32.8634,33.1771,32.8159,33.1676,75081.0
2020-08-28 11:30:00,34.89,35.1,34.78,35.05,228424.0,33.1676,33.3673,33.0631,33.3197,228424.0
2020-08-28 12:00:00,35.04,35.21,34.94,34.97,94484.0,33.3102,33.4718,33.2152,33.2437,94484.0
2020-08-28 12:30:00,34.97,34.98,34.65,34.89,48553.0,33.2437,33.2532,32.9395,33.1676,48553.0
2020-08-28 13:00:00,34.87,35.01,34.86,34.86,68333.0,33.1486,33.2817,33.1391,33.1391,68333.0
2020-08-28 13:30:00,34.89,35.12,34.89,35.09,40915.0,33.1676,33.3863,33.1676,33.3578,40915.0
2020-08-28 14:00:00,35.1,35.22,35.01,35.13,53867.0,33.3673,33.4813,33.2817,33.3958,53867.0
2020-08-28 14:30:00,35.12,35.26,34.98,35.04,81580.0,33.3863,33.5194,33.2532,33.3102,81580.0
2020-08-28 15:00:00,35.01,35.21,35.01,35.19,69912.0,33.2817,33.4718,33.2817,33.4528,69912.0
2020-08-28 15:30:00,35.19,35.39,35.14,35.32,262253.0,33.4528,33.6429,33.4053,33.5764,262253.0
2020-08-31 09:30:00,35.31,35.31,34.03,34.09,154253.0,33.5669,33.5669,32.3501,32.4071,154253.0
2020-08-31 10:00:00,34.19,34.54,34.05,34.25,173646.0,32.5022,32.8349,32.3691,32.5592,173646.0
2020-08-31 10:30:00,34.26,34.64,34.16,34.28,235624.0,32.5687,32.93,32.4737,32.5877,235624.0
2020-08-31 11:00:00,34.22,34.53,33.93,34.07,85682.0,32.5307,32.8254,32.255,32.3881,85682.0
2020-08-31 11:30:00,34.07,34.4,34.0,34.25,57830.0,32.3881,32.7018,32.3216,32.5592,57830.0
2020-08-31 12:00:00,34.25,34.37,34.05,34.14,44623.0,32.5592,32.6733,32.3691,32.4547,44623.0
2020-08-31 12:30:00,34.13,34.13,33.83,33.98,82370.0,32.4452,32.4452,32.16,32.3026,82370.0
2020-08-31 13:00:00,33.95,34.19,33.89,34.12,51530.0,32.274,32.5022,32.217,32.4356,51530.0
2020-08-31 13:30:00,34.12,34.33,34.11,34.21,69105.0,32.4356,32.6353,32.4261,32.5212,69105.0
2020-08-31 14:00:00,34.21,34.33,34.13,34.32,66131.0,32.5212,32.6353,32.4452,32.6258,66131.0
2020-08-31 14:30:00,34.34,34.38,34.23,34.38,53103.0,32.6448,32.6828,32.5402,32.6828,53103.0
2020-08-31 15:00:00,34.37,34.42,34.29,34.41,79419.0,32.6733,32.7208,32.5973,32.7113,79419.0
2020-08-31 15:30:00,34.4,34.57,34.11,34.11,361880.0,32.7018,32.8634,32.4261,32.4261,361880.0
2020-09-01 09:30:00,33.76,34.55,33.17,34.44,157103.0,32.0934,32.8444,31.5325,32.7398,157103.0
2020-09-01 10:00:00,34.48,35.25,34.48,35.24,130432.0,32.7779,33.5099,32.7779,33.5004,130432.0
2020-09-01 10:30:00,35.23,35.26,34.93,34.99,86710.0,33.4908,33.5194,33.2057,33.2627,86710.0
2020-09-01 11:00:00,34.95,35.15,34.8,35.03,52254.0,33.2247,33.4148,33.0821,33.3007,52254.0
2020-09-01 11:30:00,35.04,35.53,35.04,35.23,130745.0,33.3102,33.776,33.3102,33.4908,130745.0
2020-09-01 12:00:00,35.25,35.4,35.09,35.11,38170.0,33.5099,33.6525,33.3578,33.3768,38170.0
2020-09-01 12:30:00,35.12,35.27,35.08,35.23,22025.0,33.3863,33.5289,33.3483,33.4908,22025.0
2020-09-01 13:00:00,35.22,35.32,34.92,35.11,95641.0,33.4813,33.5764,33.1962,33.3768,95641.0
2020-09-01 13:30:00,35.1,35.39,35.1,35.34,82962.0,33.3673,33.6429,33.3673,33.5954,82962.0
2020-09-01 14:00:00,35.35,35.53,35.3,35.52,116441.0,33.6049,33.776,33.5574,33.7665,116441.0
2020-09-01 14:30:00,35.53,35.7,35.39,35.57,147783.0,33.776,33.9376,33.6429,33.8141,147783.0
2020-09-01 15:00:00,35.57,35.57,35.25,35.39,80198.0,33.8141,33.8141,33.5099,33.6429,80198.0
2020-09-01 15:30:00,35.39,35.39,35.2,35.34,197375.0,33.6429,33.6429,33.4623,33.5954,197375.0
2020-09-02 09:30:00,35.62,35.62,34.06,34.38,304460.0,33.8616,33.8616,32.3786,32.6828,304460.0
2020-09-02 10:00:00,34.39,35.05,34.24,35.05,118598.0,32.6923,33.3197,32.5497,33.3197,118598.0
2020-09-02 10:30:00,35.04,35.17,34.78,34.8,94322.0,33.3102,33.4338,33.0631,33.0821,94322.0
2020-09-02 11:00:00,34.82,35.12,34.8,34.98,68000.0,33.1011,33.3863,33.0821,33.2532,68000.0
2020-09-02 11:30:00,34.99,34.99,34.56,34.83,46336.0,33.2627,33.2627,32.8539,33.1106,46336.0
2020-09-02 12:00:00,34.8,35.01,34.72,34.99,33814.0,33.0821,33.2817,33.006,33.2627,33814.0
2020-09-02 12:30:00,34.99,35.43,34.93,35.19,87752.0,33.2627,33.681,33.2057,33.4528,87752.0
2020-09-02 13:00:00,35.2,35.52,35.14,35.49,54924.0,33.4623,33.7665,33.4053,33.738,54924.0
2020-09-02 13:30:00,35.5,35.57,35.42,35.43,42674.0,33.7475,33.8141,33.6715,33.681,42674.0
2020-09-02 14:00:00,35.42,35.52,35.28,35.48,84878.0,33.6715,33.7665,33.5384,33.7285,84878.0
2020-09-02 14:30:00,35.49,35.72,35.47,35.7,71935.0,33.738,33.9567,33.719,33.9376,71935.0
2020-09-02 15:00:00,35.71,36.14,35.68,35.98,166282.0,33.9472,34.3559,33.9186,34.2038,166282.0
2020-09-02 15:30:00,35.99,36.32,35.98,36.2,347304.0,34.2133,34.527,34.2038,34.413,347304.0
2020-09-03 09:30:00,35.89,36.96,35.53,36.53,143557.0,34.1183,35.1354,33.776,34.7267,143557.0
2020-09-03 10:00:00,36.45,36.51,35.71,35.84,75983.0,34.6506,34.7077,33.9472,34.0707,75983.0
2020-09-03 10:30:00,35.74,35.98,34.93,35.07,147807.0,33.9757,34.2038,33.2057,33.3387,147807.0
2020-09-03 11:00:00,35.08,35.14,33.8,34.27,289149.0,33.3483,33.4053,32.1314,32.5782,289149.0
2020-09-03 11:30:00,34.26,35.04,34.13,34.86,119966.0,32.5687,33.3102,32.4452,33.1391,119966.0
2020-09-03 12:00:00,34.86,35.17,34.69,35.09,53272.0,33.1391,33.4338,32.9775,33.3578,53272.0
2020-09-03 12:30:00,35.07,35.12,34.71,34.71,87473.0,33.3387,33.3863,32.9965,32.9965,87473.0
2020-09-03 13:00:00,34.71,35.1,34.63,35.0,84289.0,32.9965,33.3673,32.9205,33.2722,84289.0
2020-09-03 13:30:00,34.98,34.98,34.68,34.9,48121.0,33.2532,33.2532,32.968,33.1771,48121.0
2020-09-03 14:00:00,34.82,34.98,34.75,34.86,33494.0,33.1011,33.2532,33.0345,33.1391,33494.0
2020-09-03 14:30:00,34.86,35.1,34.6,34.6,68115.0,33.1391,33.3673,32.8919,32.8919,68115.0
2020-09-03 15:00:00,34.58,34.7,34.37,34.45,69064.0,32.8729,32.987,32.6733,32.7494,69064.0
2020-09-03 15:30:00,34.44,34.74,34.34,34.58,186251.0,32.7398,33.025,32.6448,32.8729,186251.0
2020-09-04 09:30:00,35.29,35.58,34.29,34.56,139672.0,33.5479,33.8236,32.5973,32.8539,139672.0
2020-09-04 10:00:00,34.44,35.05,34.27,34.46,98371.0,32.7398,33.3197,32.5782,32.7589,98371.0
2020-09-04 10:30:00,34.38,34.63,33.51,34.16,118016.0,32.6828,32.9205,31.8558,32.4737,118016.0
2020-09-04 11:00:00,34.14,34.38,33.73,34.11,34485.0,32.4547,32.6828,32.0649,32.4261,34485.0
2020-09-04 11:30:00,34.14,34.65,34.14,34.65,67278.0,32.4547,32.9395,32.4547,32.9395,67278.0
2020-09-04 12:00:00,34.67,35.04,34.48,35.0,32189.0,32.9585,33.3102,32.7779,33.2722,32189.0
2020-09-04 12:30:00,35.02,35.09,34.75,34.92,26733.0,33.2912,33.3578,33.0345,33.1962,26733.0
2020-09-04 13:00:00,34.91,34.92,34.65,34.73,28285.0,33.1866,33.1962,32.9395,33.0155,28285.0
2020-09-04 13:30:00,34.65,34.95,34.56,34.94,35077.0,32.9395,33.2247,32.8539,33.2152,35077.0
2020-09-04 14:00:00,34.95,34.97,34.67,34.91,36123.0,33.2247,33.2437,32.9585,33.1866,36123.0
2020-09-04 14:30:00,34.91,35.12,34.83,34.96,32845.0,33.1866,33.3863,33.1106,33.2342,32845.0
2020-09-04 15:00:00,34.97,35.23,34.94,35.12,58759.0,33.2437,33.4908,33.2152,33.3863,58759.0
2020-09-04 15:30:00,35.12,35.12,34.79,34.87,106512.0,33.3863,33.3863,33.0726,33.1486,106512.0
2020-09-08 09:30:00,34.64,35.1,34.05,34.97,115487.0,32.93,33.3673,32.3691,33.2437,115487.0
2020-09-08 10:00:00,35.0,35.05,34.42,35.03,78018.0,33.2722,33.3197,32.7208,33.3007,78018.0
2020-09-08 10:30:00,35.01,35.31,34.88,35.3,86307.0,33.2817,33.5669,33.1581,33.5574,86307.0
2020-09-08 11:00:00,35.29,35.61,35.15,35.4,59353.0,33.5479,33.8521,33.4148,33.6525,59353.0
2020-09-08 11:30:00,35.37,35.41,34.93,35.1,55006.0,33.6239,33.662,33.2057,33.3673,55006.0
2020-09-08 12:00:00,35.05,35.61,35.05,35.51,43401.0,33.3197,33.8521,33.3197,33.757,43401.0
2020-09-08 12:30:00,35.54,35.96,35.53,35.72,74920.0,33.7855,34.1848,33.776,33.9567,74920.0
2020-09-08 13:00:00,35.7,35.7,35.4,35.51,48301.0,33.9376,33.9376,33.6525,33.757,48301.0
2020-09-08 13:30:00,35.5,35.74,35.44,35.58,24993.0,33.7475,33.9757,33.6905,33.8236,24993.0
2020-09-08 14:00:00,35.59,35.61,35.17,35.2,54995.0,33.8331,33.8521,33.4338,33.4623,54995.0
2020-09-08 14:30:00,35.18,35.27,34.88,35.12,61956.0,33.4433,33.5289,33.1581,33.3863,61956.0
2020-09-08 15:00:00,35.08,35.18,34.8,35.02,54395.0,33.3483,33.4433,33.0821,33.2912,54395.0
2020-09-08 15:30:00,35.02,35.02,34.48,34.54,186666.0,33.2912,33.2912,32.7779,32.8349,186666.0
2020-09-09 09:30:00,34.73,34.73,33.94,34.42,182120.0,33.0155,33.0155,32.2645,32.7208,182120.0
2020-09-09 10:00:00,34.43,34.44,33.54,33.72,97139.0,32.7303,32.7398,31.8843,32.0554,97139.0
2020-09-09 10:30:00,33.73,34.05,33.66,33.96,80010.0,32.0649,32.3691,31.9984,32.2835,80010.0
2020-09-09 11:00:00,33.99,34.09,33.75,33.9,68386.0,32.3121,32.4071,32.0839,32.2265,68386.0
2020-09-09 11:30:00,33.9,34.09,33.81,33.93,50565.0,32.2265,32.4071,32.1409,32.255,50565.0
2020-09-09 12:00:00,33.96,34.17,33.93,34.17,47658.0,32.2835,32.4832,32.255,32.4832,47658.0
2020-09-09 12:30:00,34.17,34.41,34.16,34.4,44388.0,32.4832,32.7113,32.4737,32.7018,44388.0
2020-09-09 13:00:00,34.39,34.43,34.3,34.39,53451.0,32.6923,32.7303,32.6068,32.6923,53451.0
2020-09-09 13:30:00,34.4,34.43,34.23,34.38,43592.0,32.7018,32.7303,32.5402,32.6828,43592.0
2020-09-09 14:00:00,34.4,34.5,34.3,34.38,56729.0,32.7018,32.7969,32.6068,32.6828,56729.0
2020-09-09 14:30:00,34.39,34.47,34.35,34.43,43511.0,32.6923,32.7684,32.6543,32.7303,43511.0
2020-09-09 15:00:00,34.44,34.46,34.37,34.45,69763.0,32.7398,32.7589,32.6733,32.7494,69763.0
2020-09-09 15:30:00,34.43,34.49,34.36,34.4,216042.0,32.7303,32.7874,32.6638,32.7018,216042.0
2020-09-10 09:30:00,34.86,35.74,34.7,34.7,188029.0,33.1391,33.9757,32.987,32.987,188029.0
2020-09-10 10:00:00,34.78,35.02,34.33,34.33,97303.0,33.0631,33.2912,32.6353,32.6353,97303.0
2020-09-10 10:30:00,34.37,34.65,34.22,34.29,50518.0,32.6733,32.9395,32.5307,32.5973,50518.0
2020-09-10 11:00:00,34.24,34.55,34.15,34.55,51033.0,32.5497,32.8444,32.4642,32.8444,51033.0
2020-09-10 11:30:00,34.53,34.64,34.3,34.48,44627.0,32.8254,32.93,32.6068,32.7779,44627.0
2020-09-10 12:00:00,34.46,34.71,34.46,34.61,53713.0,32.7589,32.9965,32.7589,32.9015,53713.0
2020-09-10 12:30:00,34.59,34.77,34.5,34.75,50782.0,32.8824,33.0536,32.7969,33.0345,50782.0
2020-09-10 13:00:00,34.73,34.77,34.63,34.63,28511.0,33.0155,33.0536,32.9205,32.9205,28511.0
2020-09-10 13:30:00,34.65,34.73,34.52,34.55,22571.0,32.9395,33.0155,32.8159,32.8444,22571.0
2020-09-10 14:00:00,34.53,34.72,34.26,34.3,60449.0,32.8254,33.006,32.5687,32.6068,60449.0
2020-09-10 14:30:00,34.26,34.73,34.26,34.68,57905.0,32.5687,33.0155,32.5687,32.968,57905.0
2020-09-10 15:00:00,34.67,34.68,34.2,34.37,43618.0,32.9585,32.968,32.5117,32.6733,43618.0
2020-09-10 15:30:00,34.36,34.55,34.29,34.35,118292.0,32.6638,32.8444,32.5973,32.6543,118292.0
2020-09-11 09:30:00,34.38,34.38,33.28,33.33,151822.0,32.6828,32.6828,31.6371,31.6846,151822.0
2020-09-11 10:00:00,33.34,33.9,33.3,33.73,102127.0,31.6941,32.2265,31.6561,32.0649,102127.0
2020-09-11 10:30:00,33.73,33.81,33.47,33.61,61977.0,32.0649,32.1409,31.8177,31.9508,61977.0
2020-09-11 11:00:00,33.65,33.85,33.5,33.6,51369.0,31.9888,32.179,31.8463,31.9413,51369.0
2020-09-11 11:30:00,33.59,33.61,33.41,33.43,47407.0,31.9318,31.9508,31.7607,31.7797,47407.0
2020-09-11 12:00:00,33.41,33.68,33.34,33.58,54846.0,31.7607,32.0174,31.6941,31.9223,54846.0
2020-09-11 12:30:00,33.56,33.56,33.12,33.17,80960.0,31.9033,31.9033,31.485,31.5325,80960.0
2020-09-11 13:00:00,33.21,33.21,32.95,33.13,84228.0,31.5706,31.5706,31.3234,31.4945,84228.0
2020-09-11 13:30:00,33.11,33.59,33.05,33.36,65067.0,31.4755,31.9318,31.4185,31.7132,65067.0
2020-09-11 14:00:00,33.35,33.46,33.25,33.25,42449.0,31.7037,31.8082,31.6086,31.6086,42449.0
2020-09-11 14:30:00,33.23,33.45,33.23,33.32,46807.0,31.5896,31.7987,31.5896,31.6751,46807.0
2020-09-11 15:00:00,33.3,33.33,33.03,33.23,76003.0,31.6561,31.6846,31.3995,31.5896,76003.0
2020-09-11 15:30:00,33.26,33.39,33.15,33.36,134798.0,31.6181,31.7417,31.5135,31.7132,134798.0
2020-09-14 09:30:00,34.01,34.22,33.58,34.0,195910.0,32.3311,32.5307,31.9223,32.3216,195910.0
2020-09-14 10:00:00,34.04,34.04,33.44,33.56,97066.0,32.3596,32.3596,31.7892,31.9033,97066.0
2020-09-14 10:30:00,33.53,33.57,33.27,33.45,66849.0,31.8748,31.9128,31.6276,31.7987,66849.0
2020-09-14 11:00:00,33.47,33.58,33.36,33.55,34466.0,31.8177,31.9223,31.7132,31.8938,34466.0
2020-09-14 11:30:00,33.56,33.76,33.5,33.69,50013.0,31.9033,32.0934,31.8463,32.0269,50013.0
2020-09-14 12:00:00,33.68,33.99,33.67,33.99,61444.0,32.0174,32.3121,32.0079,32.3121,61444.0
2020-09-14 12:30:00,33.99,34.23,33.96,34.13,55309.0,32.3121,32.5402,32.2835,32.4452,55309.0
2020-09-14 13:00:00,34.15,34.21,33.91,34.02,38764.0,32.4642,32.5212,32.236,32.3406,38764.0
2020-09-14 13:30:00,34.02,34.12,33.89,34.06,26638.0,32.3406,32.4356,32.217,32.3786,26638.0
2020-09-14 14:00:00,34.06,34.21,34.04,34.14,29984.0,32.3786,32.5212,32.3596,32.4547,29984.0
2020-09-14 14:30:00,34.12,34.21,33.98,34.17,37011.0,32.4356,32.5212,32.3026,32.4832,37011.0
2020-09-14 15:00:00,34.18,34.19,33.99,34.1,39431.0,32.4927,32.5022,32.3121,32.4166,39431.0
2020-09-14 15:30:00,34.1,34.25,34.03,34.07,127760.0,32.4166,32.5592,32.3501,32.3881,127760.0
2020-09-15 09:30:00,34.48,34.65,33.44,33.5,135442.0,32.7779,32.9395,31.7892,31.8463,135442.0
2020-09-15 10:00:00,33.48,33.56,33.22,33.55,224021.0,31.8272,31.9033,31.5801,31.8938,224021.0
2020-09-15 10:30:00,33.6,34.07,33.55,34.05,124387.0,31.9413,32.3881,31.8938,32.3691,124387.0
2020-09-15 11:00:00,34.05,34.46,33.97,34.34,116725.0,32.3691,32.7589,32.293,32.6448,116725.0
2020-09-15 11:30:00,34.31,34.31,33.98,33.98,75660.0,32.6163,32.6163,32.3026,32.3026,75660.0
2020-09-15 12:00:00,33.96,33.99,33.48,33.52,56156.0,32.2835,32.3121,31.8272,31.8653,56156.0
2020-09-15 12:30:00,33.53,33.64,33.43,33.5,61385.0,31.8748,31.9793,31.7797,31.8463,61385.0
2020-09-15 13:00:00,33.51,33.57,33.35,33.36,51874.0,31.8558,31.9128,31.7037,31.7132,51874.0
2020-09-15 13:30:00,33.37,33.37,33.08,33.12,95541.0,31.7227,31.7227,31.447,31.485,95541.0
2020-09-15 14:00:00,33.07,33.15,32.8,32.88,110506.0,31.4375,31.5135,31.1808,31.2569,110506.0
2020-09-15 14:30:00,32.88,33.06,32.74,32.75,91911.0,31.2569,31.428,31.1238,31.1333,91911.0
2020-09-15 15:00:00,32.75,32.79,32.54,32.68,128652.0,31.1333,31.1713,30.9336,31.0667,128652.0
2020-09-15 15:30:00,32.66,32.7,32.33,32.52,370440.0,31.0477,31.0857,30.734,30.9146,370440.0
2020-09-16 09:30:00,32.65,32.7,31.91,32.16,148480.0,31.0382,31.0857,30.3347,30.5724,148480.0
2020-09-16 10:00:00,32.17,32.47,32.1,32.16,72834.0,30.5819,30.8671,30.5154,30.5724,72834.0
2020-09-16 10:30:00,32.13,32.2,31.83,31.89,110236.0,30.5439,30.6104,30.2587,30.3157,110236.0
2020-09-16 11:00:00,31.88,32.49,31.86,32.4,81136.0,30.3062,30.8861,30.2872,30.8006,81136.0
2020-09-16 11:30:00,32.4,32.49,32.22,32.45,42862.0,30.8006,30.8861,30.6294,30.8481,42862.0
2020-09-16 12:00:00,32.42,32.78,32.4,32.76,41021.0,30.8196,31.1618,30.8006,31.1428,41021.0
2020-09-16 12:30:00,32.78,33.07,32.71,33.02,44230.0,31.1618,31.4375,31.0952,31.3899,44230.0
2020-09-16 13:00:00,33.05,33.08,32.8,32.98,49864.0,31.4185,31.447,31.1808,31.3519,49864.0
2020-09-16 13:30:00,32.99,33.11,32.91,32.94,44547.0,31.3614,31.4755,31.2854,31.3139,44547.0
2020-09-16 14:00:00,32.95,33.13,32.88,32.94,56968.0,31.3234,31.4945,31.2569,31.3139,56968.0
2020-09-16 14:30:00,32.94,33.03,32.45,32.48,84584.0,31.3139,31.3995,30.8481,30.8766,84584.0
2020-09-16 15:00:00,32.53,32.59,31.92,32.19,119286.0,30.9241,30.9812,30.3442,30.6009,119286.0
2020-09-16 15:30:00,32.18,32.18,31.52,31.63,324291.0,30.5914,30.5914,29.964,30.0686,324291.0
2020-09-17 09:30:00,30.94,32.36,30.36,32.32,380583.0,29.4126,30.7625,28.8613,30.7245,380583.0
2020-09-17 10:00:00,32.32,32.38,31.93,32.06,81144.0,30.7245,30.7815,30.3538,30.4773,81144.0
2020-09-17 10:30:00,32.08,32.4,31.94,32.3,63077.0,30.4963,30.8006,30.3633,30.7055,63077.0
2020-09-17 11:00:00,32.31,33.07,32.29,33.05,219956.0,30.715,31.4375,30.696,31.4185,219956.0
2020-09-17 11:30:00,33.03,33.09,32.41,32.42,101850.0,31.3995,31.4565,30.8101,30.8196,101850.0
2020-09-17 12:00:00,32.42,32.47,32.12,32.39,48745.0,30.8196,30.8671,30.5344,30.791,48745.0
2020-09-17 12:30:00,32.36,32.6,32.22,32.58,50594.0,30.7625,30.9907,30.6294,30.9717,50594.0
2020-09-17 13:00:00,32.61,32.67,32.15,32.28,113844.0,31.0002,31.0572,30.5629,30.6865,113844.0
2020-09-17 13:30:00,32.27,32.55,32.27,32.51,34800.0,30.677,30.9431,30.677,30.9051,34800.0
2020-09-17 14:00:00,32.54,32.67,32.35,32.39,92651.0,30.9336,31.0572,30.753,30.791,92651.0
2020-09-17 14:30:00,32.33,32.39,32.21,32.3,30810.0,30.734,30.791,30.6199,30.7055,30810.0
2020-09-17 15:00:00,32.32,32.4,31.97,32.05,69796.0,30.7245,30.8006,30.3918,30.4678,69796.0
2020-09-17 15:30:00,32.07,32.57,32.07,32.53,196050.0,30.4868,30.9622,30.4868,30.9241,196050.0
2020-09-18 09:30:00,32.57,32.59,31.44,31.49,262104.0,30.9622,30.9812,29.8879,29.9355,262104.0
2020-09-18 10:00:00,31.53,32.01,31.51,31.97,117131.0,29.9735,30.4298,29.9545,30.3918,117131.0
2020-09-18 10:30:00,31.93,31.94,31.56,31.71,82610.0,30.3538,30.3633,30.002,30.1446,82610.0
2020-09-18 11:00:00,31.74,31.74,31.52,31.55,42314.0,30.1731,30.1731,29.964,29.9925,42314.0
2020-09-18 11:30:00,31.56,31.8,31.25,31.35,183263.0,30.002,30.2302,29.7073,29.8024,183263.0
2020-09-18 12:00:00,31.37,31.46,31.05,31.05,70959.0,29.8214,29.907,29.5172,29.5172,70959.0
2020-09-18 12:30:00,31.08,31.19,30.72,30.84,149551.0,29.5457,29.6503,29.2035,29.3176,149551.0
2020-09-18 13:00:00,30.85,31.03,30.75,30.75,141817.0,29.3271,29.4982,29.232,29.232,141817.0
2020-09-18 13:30:00,30.75,31.3,30.67,31.28,211239.0,29.232,29.7549,29.156,29.7358,211239.0
2020-09-18 14:00:00,31.29,31.35,31.06,31.21,96259.0,29.7453,29.8024,29.5267,29.6693,96259.0
2020-09-18 14:30:00,31.21,31.26,30.96,31.09,85429.0,29.6693,29.7168,29.4316,29.5552,85429.0
2020-09-18 15:00:00,31.12,31.15,30.84,30.89,119237.0,29.5837,29.6123,29.3176,29.3651,119237.0
2020-09-18 15:30:00,30.89,31.1,30.83,30.93,249011.0,29.3651,29.5647,29.3081,29.4031,249011.0
2020-09-21 09:30:00,29.67,29.93,28.4,28.59,648619.0,28.2053,28.4525,26.998,27.1786,648619.0
2020-09-21 10:00:00,28.56,28.86,28.21,28.23,217804.0,27.1501,27.4353,26.8174,26.8364,217804.0
2020-09-21 10:30:00,28.21,28.25,27.82,27.92,236934.0,26.8174,26.8554,26.4466,26.5417,236934.0
2020-09-21 11:00:00,27.91,28.17,27.82,28.0,206564.0,26.5322,26.7794,26.4466,26.6178,206564.0
2020-09-21 11:30:00,28.0,28.61,28.0,28.53,143341.0,26.6178,27.1976,26.6178,27.1216,143341.0
2020-09-21 12:00:00,28.53,28.79,28.52,28.74,66934.0,27.1216,27.3688,27.1121,27.3212,66934.0
2020-09-21 12:30:00,28.75,28.81,28.45,28.48,83050.0,27.3307,27.3878,27.0455,27.0741,83050.0
2020-09-21 13:00:00,28.49,28.67,28.4,28.57,60565.0,27.0836,27.2547,26.998,27.1596,60565.0
2020-09-21 13:30:00,28.58,28.59,28.46,28.51,48599.0,27.1691,27.1786,27.0551,27.1026,48599.0
2020-09-21 14:00:00,28.5,28.54,28.44,28.52,98491.0,27.0931,27.1311,27.036,27.1121,98491.0
2020-09-21 14:30:00,28.52,28.52,28.29,28.48,226298.0,27.1121,27.1121,26.8934,27.0741,226298.0
2020-09-21 15:00:00,28.48,29.12,28.4,28.99,173095.0,27.0741,27.6825,26.998,27.5589,173095.0
2020-09-21 15:30:00,28.98,28.98,28.62,28.83,445284.0,27.5494,27.5494,27.2072,27.4068,445284.0
2020-09-22 09:30:00,29.15,30.28,29.06,29.74,249006.0,27.711,28.7852,27.6254,28.2719,249006.0
2020-09-22 10:00:00,29.72,29.72,29.21,29.41,104604.0,28.2529,28.2529,27.768,27.9582,104604.0
2020-09-22 10:30:00,29.41,29.47,28.7,28.74,102441.0,27.9582,28.0152,27.2832,27.3212,102441.0
2020-09-22 11:00:00,28.75,28.87,28.62,28.7,62686.0,27.3307,27.4448,27.2072,27.2832,62686.0
2020-09-22 11:30:00,28.73,28.77,28.57,28.75,62918.0,27.3117,27.3498,27.1596,27.3307,62918.0
2020-09-22 12:00:00,28.74,28.8,28.55,28.71,67305.0,27.3212,27.3783,27.1406,27.2927,67305.0
2020-09-22 12:30:00,28.68,28.75,28.46,28.51,35406.0,27.2642,27.3307,27.0551,27.1026,35406.0
2020-09-22 13:00:00,28.53,28.61,28.47,28.59,16640.0,27.1216,27.1976,27.0646,27.1786,16640.0
2020-09-22 13:30:00,28.6,28.77,28.54,28.75,46845.0,27.1881,27.3498,27.1311,27.3307,46845.0
2020-09-22 14:00:00,28.77,28.83,28.72,28.77,45526.0,27.3498,27.4068,27.3022,27.3498,45526.0
2020-09-22 14:30:00,28.79,28.98,28.75,28.8,95879.0,27.3688,27.5494,27.3307,27.3783,95879.0
2020-09-22 15:00:00,28.8,28.98,28.76,28.98,98843.0,27.3783,27.5494,27.3402,27.5494,98843.0
2020-09-22 15:30:00,28.97,29.02,28.86,28.89,151248.0,27.5399,27.5874,27.4353,27.4638,151248.0
2020-09-23 09:30:00,29.08,30.37,29.0,29.63,401926.0,27.6444,28.8708,27.5684,28.1673,401926.0
2020-09-23 10:00:00,29.62,29.64,29.0,29.25,163713.0,28.1578,28.1768,27.5684,27.8061,163713.0
2020-09-23 10:30:00,29.25,29.31,28.92,28.95,155139.0,27.8061,27.8631,27.4923,27.5209,155139.0
2020-09-23 11:00:00,28.97,29.06,28.73,28.79,55624.0,27.5399,27.6254,27.3117,27.3688,55624.0
2020-09-23 11:30:00,28.8,28.85,28.56,28.68,47527.0,27.3783,27.4258,27.1501,27.2642,47527.0
2020-09-23 12:00:00,28.66,28.81,28.61,28.78,62361.0,27.2452,27.3878,27.1976,27.3593,62361.0
2020-09-23 12:30:00,28.77,28.84,28.63,28.81,41038.0,27.3498,27.4163,27.2167,27.3878,41038.0
2020-09-23 13:00:00,28.81,28.99,28.7,28.85,70288.0,27.3878,27.5589,27.2832,27.4258,70288.0
2020-09-23 13:30:00,28.86,28.95,28.75,28.76,64073.0,27.4353,27.5209,27.3307,27.3402,64073.0
2020-09-23 14:00:00,28.78,28.8,28.37,28.41,49986.0,27.3593,27.3783,26.9695,27.0075,49986.0
2020-09-23 14:30:00,28.38,28.43,28.01,28.07,123176.0,26.979,27.0265,26.6273,26.6843,123176.0
2020-09-23 15:00:00,28.06,28.14,27.83,28.0,175964.0,26.6748,26.7509,26.4562,26.6178,175964.0
2020-09-23 15:30:00,27.99,28.05,27.63,27.65,394856.0,26.6083,26.6653,26.266,26.285,394856.0
2020-09-24 09:30:00,27.14,27.34,26.26,26.92,220633.0,25.8002,25.9903,24.9637,25.5911,220633.0
2020-09-24 10:00:00,26.94,27.32,26.78,26.81,85164.0,25.6101,25.9713,25.458,25.4865,85164.0
2020-09-24 10:30:00,26.8,26.9,26.56,26.74,167808.0,25.477,25.5721,25.2488,25.42,167808.0
2020-09-24 11:00:00,26.73,26.81,26.36,26.78,132759.0,25.4105,25.4865,25.0587,25.458,132759.0
2020-09-24 11:30:00,26.78,27.16,26.73,27.14,66833.0,25.458,25.8192,25.4105,25.8002,66833.0
2020-09-24 12:00:00,27.16,27.28,27.1,27.17,54413.0,25.8192,25.9333,25.7622,25.8287,54413.0
2020-09-24 12:30:00,27.13,27.16,26.79,27.14,68962.0,25.7907,25.8192,25.4675,25.8002,68962.0
2020-09-24 13:00:00,27.12,27.82,27.08,27.82,116026.0,25.7812,26.4466,25.7432,26.4466,116026.0
2020-09-24 13:30:00,27.81,27.94,27.65,27.65,107390.0,26.4371,26.5607,26.285,26.285,107390.0
2020-09-24 14:00:00,27.67,27.73,27.39,27.47,74076.0,26.3041,26.3611,26.0379,26.1139,74076.0
2020-09-24 14:30:00,27.45,27.55,27.15,27.17,78088.0,26.0949,26.19,25.8097,25.8287,78088.0
2020-09-24 15:00:00,27.16,27.36,27.02,27.1,82608.0,25.8192,26.0094,25.6861,25.7622,82608.0
2020-09-24 15:30:00,27.09,27.33,27.0,27.21,197106.0,25.7527,25.9808,25.6671,25.8668,197106.0
2020-09-25 09:30:00,27.06,27.56,26.91,27.33,301152.0,25.7242,26.1995,25.5816,25.9808,301152.0
2020-09-25 10:00:00,27.35,27.35,26.92,27.12,85220.0,25.9998,25.9998,25.5911,25.7812,85220.0
2020-09-25 10:30:00,27.15,27.18,26.84,26.91,103306.0,25.8097,25.8382,25.515,25.5816,103306.0
2020-09-25 11:00:00,26.94,27.18,26.79,27.12,68225.0,25.6101,25.8382,25.4675,25.7812,68225.0
2020-09-25 11:30:00,27.13,27.24,26.92,27.02,67056.0,25.7907,25.8953,25.5911,25.6861,67056.0
2020-09-25 12:00:00,27.02,27.11,26.87,26.88,61871.0,25.6861,25.7717,25.5435,25.5531,61871.0
2020-09-25 12:30:00,26.89,27.24,26.86,27.22,83547.0,25.5626,25.8953,25.534,25.8763,83547.0
2020-09-25 13:00:00,27.23,27.3,27.08,27.14,92233.0,25.8858,25.9523,25.7432,25.8002,92233.0
2020-09-25 13:30:00,27.16,27.19,26.98,27.08,62462.0,25.8192,25.8477,25.6481,25.7432,62462.0
2020-09-25 14:00:00,27.08,27.17,26.94,26.96,37106.0,25.7432,25.8287,25.6101,25.6291,37106.0
2020-09-25 14:30:00,26.94,26.99,26.87,26.97,39619.0,25.6101,25.6576,25.5435,25.6386,39619.0
2020-09-25 15:00:00,27.0,27.23,26.9,27.21,83872.0,25.6671,25.8858,25.5721,25.8668,83872.0
2020-09-25 15:30:00,27.2,27.24,27.03,27.2,184601.0,25.8573,25.8953,25.6956,25.8573,184601.0
2020-09-28 09:30:00,28.02,28.41,27.52,27.68,212277.0,26.6368,27.0075,26.1615,26.3136,212277.0
2020-09-28 10:00:00,27.7,28.12,27.6,27.86,152414.0,26.3326,26.7318,26.2375,26.4847,152414.0
2020-09-28 10:30:00,27.85,28.09,27.73,27.79,178376.0,26.4752,26.7033,26.3611,26.4181,178376.0
2020-09-28 11:00:00,27.82,27.84,27.69,27.73,60596.0,26.4466,26.4657,26.3231,26.3611,60596.0
2020-09-28 11:30:00,27.72,27.76,27.41,27.57,95350.0,26.3516,26.3896,26.0569,26.209,95350.0
2020-09-28 12:00:00,27.56,27.67,27.42,27.51,58738.0,26.1995,26.3041,26.0664,26.152,58738.0
2020-09-28 12:30:00,27.52,27.54,27.33,27.39,78179.0,26.1615,26.1805,25.9808,26.0379,78179.0
2020-09-28 13:00:00,27.38,27.79,27.33,27.57,134702.0,26.0284,26.4181,25.9808,26.209,134702.0
2020-09-28 13:30:00,27.53,27.57,27.35,27.44,57087.0,26.171,26.209,25.9998,26.0854,57087.0
2020-09-28 14:00:00,27.46,27.65,27.42,27.53,53096.0,26.1044,26.285,26.0664,26.171,53096.0
2020-09-28 14:30:00,27.54,27.93,27.52,27.9,79665.0,26.1805,26.5512,26.1615,26.5227,79665.0
2020-09-28 15:00:00,27.91,27.94,27.68,27.74,101031.0,26.5322,26.5607,26.3136,26.3706,101031.0
2020-09-28 15:30:00,27.77,27.77,27.44,27.52,151045.0,26.3991,26.3991,26.0854,26.1615,151045.0
2020-09-29 09:30:00,27.3,27.32,26.66,26.84,121918.0,25.9523,25.9713,25.3439,25.515,121918.0
2020-09-29 10:00:00,26.79,26.95,26.59,26.61,84573.0,25.4675,25.6196,25.2774,25.2964,84573.0
2020-09-29 10:30:00,26.63,26.77,26.4,26.44,108410.0,25.3154,25.4485,25.0967,25.1348,108410.0
2020-09-29 11:00:00,26.43,26.5,26.22,26.25,104164.0,25.1253,25.1918,24.9256,24.9542,104164.0
2020-09-29 11:30:00,26.23,26.27,25.92,25.93,205834.0,24.9351,24.9732,24.6404,24.6499,205834.0
2020-09-29 12:00:00,25.91,26.2,25.69,25.98,218035.0,24.6309,24.9066,24.4218,24.6975,218035.0
2020-09-29 12:30:00,26.0,26.08,25.83,26.04,90797.0,24.7165,24.7925,24.5549,24.7545,90797.0
2020-09-29 13:00:00,26.03,26.08,25.77,26.0,71716.0,24.745,24.7925,24.4978,24.7165,71716.0
2020-09-29 13:30:00,26.0,26.09,25.89,25.95,86152.0,24.7165,24.8021,24.6119,24.669,86152.0
2020-09-29 14:00:00,25.97,26.09,25.84,26.04,65590.0,24.688,24.8021,24.5644,24.7545,65590.0
2020-09-29 14:30:00,26.04,26.1,25.83,25.9,117213.0,24.7545,24.8116,24.5549,24.6214,117213.0
2020-09-29 15:00:00,25.92,25.93,25.78,25.84,88945.0,24.6404,24.6499,24.5074,24.5644,88945.0
2020-09-29 15:30:00,25.81,25.89,25.72,25.83,239009.0,24.5359,24.6119,24.4503,24.5549,239009.0
2020-09-30 09:30:00,26.01,26.66,26.01,26.46,203877.0,24.726,25.3439,24.726,25.1538,203877.0
2020-09-30 10:00:00,26.45,26.81,26.29,26.29,148933.0,25.1443,25.4865,24.9922,24.9922,148933.0
2020-09-30 10:30:00,26.31,26.69,26.3,26.46,119552.0,25.0112,25.3724,25.0017,25.1538,119552.0
2020-09-30 11:00:00,26.47,26.5,26.01,26.08,104112.0,25.1633,25.1918,24.726,24.7925,104112.0
2020-09-30 11:30:00,26.07,26.11,25.9,25.91,68468.0,24.783,24.8211,24.6214,24.6309,68468.0
2020-09-30 12:00:00,25.93,26.03,25.73,25.83,86333.0,24.6499,24.745,24.4598,24.5549,86333.0
2020-09-30 12:30:00,25.84,25.96,25.69,25.9,115670.0,24.5644,24.6785,24.4218,24.6214,115670.0
2020-09-30 13:00:00,25.88,25.88,25.66,25.82,61535.0,24.6024,24.6024,24.3933,24.5454,61535.0
2020-09-30 13:30:00,25.85,25.9,25.54,25.64,98218.0,24.5739,24.6214,24.2792,24.3743,98218.0
2020-09-30 14:00:00,25.65,26.09,25.59,25.95,193762.0,24.3838,24.8021,24.3267,24.669,193762.0
2020-09-30 14:30:00,25.93,26.02,25.73,25.79,196889.0,24.6499,24.7355,24.4598,24.5169,196889.0
2020-09-30 15:00:00,25.8,26.04,25.63,25.91,218235.0,24.5264,24.7545,24.3648,24.6309,218235.0
2020-09-30 15:30:00,25.9,26.5,25.83,26.32,461807.0,24.6214,25.1918,24.5549,25.0207,461807.0
2020-10-01 09:30:00,26.65,27.45,26.52,27.04,495335.0,25.3344,26.0949,25.2108,25.7052,495335.0
2020-10-01 10:00:00,27.01,27.22,26.78,27.1,171350.0,25.6766,25.8763,25.458,25.7622,171350.0
2020-10-01 10:30:00,27.09,27.93,27.03,27.88,225460.0,25.7527,26.5512,25.6956,26.5037,225460.0
2020-10-01 11:00:00,27.9,28.03,27.53,27.66,181932.0,26.5227,26.6463,26.171,26.2945,181932.0
2020-10-01 11:30:00,27.67,27.87,27.44,27.69,163271.0,26.3041,26.4942,26.0854,26.3231,163271.0
2020-10-01 12:00:00,27.67,27.74,27.51,27.7,66633.0,26.3041,26.3706,26.152,26.3326,66633.0
2020-10-01 12:30:00,27.69,28.01,27.68,27.87,73789.0,26.3231,26.6273,26.3136,26.4942,73789.0
2020-10-01 13:00:00,27.87,28.05,27.83,27.95,72593.0,26.4942,26.6653,26.4562,26.5702,72593.0
2020-10-01 13:30:00,27.93,28.2,27.9,28.05,73277.0,26.5512,26.8079,26.5227,26.6653,73277.0
2020-10-01 14:00:00,28.05,28.27,27.81,28.24,158327.0,26.6653,26.8744,26.4371,26.8459,158327.0
2020-10-01 14:30:00,28.22,28.61,28.22,28.41,163289.0,26.8269,27.1976,26.8269,27.0075,163289.0
2020-10-01 15:00:00,28.43,28.84,28.42,28.53,261433.0,27.0265,27.4163,27.017,27.1216,261433.0
2020-10-01 15:30:00,28.54,28.78,28.44,28.73,485187.0,27.1311,27.3593,27.036,27.3117,485187.0
2020-10-02 09:30:00,27.31,27.92,27.25,27.74,272371.0,25.9618,26.5417,25.9048,26.3706,272371.0
2020-10-02 10:00:00,27.8,28.56,27.75,28.46,147902.0,26.4276,27.1501,26.3801,27.0551,147902.0
2020-10-02 10:30:00,28.4,28.57,28.27,28.27,56606.0,26.998,27.1596,26.8744,26.8744,56606.0
2020-10-02 11:00:00,28.3,28.75,28.26,28.69,66660.0,26.903,27.3307,26.8649,27.2737,66660.0
2020-10-02 11:30:00,28.65,28.67,28.12,28.13,60126.0,27.2357,27.2547,26.7318,26.7413,60126.0
2020-10-02 12:00:00,28.12,29.14,28.01,28.68,123143.0,26.7318,27.7015,26.6273,27.2642,123143.0
2020-10-02 12:30:00,28.71,29.09,28.68,28.76,77712.0,27.2927,27.654,27.2642,27.3402,77712.0
2020-10-02 13:00:00,28.75,28.9,28.68,28.78,42380.0,27.3307,27.4733,27.2642,27.3593,42380.0
2020-10-02 13:30:00,28.8,28.81,28.33,28.41,63136.0,27.3783,27.3878,26.9315,27.0075,63136.0
2020-10-02 14:00:00,28.43,28.66,28.36,28.46,47181.0,27.0265,27.2452,26.96,27.0551,47181.0
2020-10-02 14:30:00,28.51,28.68,28.47,28.56,53417.0,27.1026,27.2642,27.0646,27.1501,53417.0
2020-10-02 15:00:00,28.55,28.61,28.33,28.57,79089.0,27.1406,27.1976,26.9315,27.1596,79089.0
2020-10-02 15:30:00,28.57,28.57,28.3,28.36,234491.0,27.1596,27.1596,26.903,26.96,234491.0
2020-10-05 09:30:00,28.81,29.75,28.81,28.87,316058.0,27.3878,28.2814,27.3878,27.4448,316058.0
2020-10-05 10:00:00,28.87,29.08,28.56,29.03,116714.0,27.4448,27.6444,27.1501,27.5969,116714.0
2020-10-05 10:30:00,29.05,29.14,28.95,29.02,67367.0,27.6159,27.7015,27.5209,27.5874,67367.0
2020-10-05 11:00:00,28.99,29.13,28.72,28.72,67340.0,27.5589,27.692,27.3022,27.3022,67340.0
2020-10-05 11:30:00,28.71,28.82,28.58,28.68,71067.0,27.2927,27.3973,27.1691,27.2642,71067.0
2020-10-05 12:00:00,28.69,28.9,28.61,28.9,63062.0,27.2737,27.4733,27.1976,27.4733,63062.0
2020-10-05 12:30:00,28.88,28.99,28.79,28.84,32765.0,27.4543,27.5589,27.3688,27.4163,32765.0
2020-10-05 13:00:00,28.87,28.87,28.72,28.75,31790.0,27.4448,27.4448,27.3022,27.3307,31790.0
2020-10-05 13:30:00,28.73,28.9,28.71,28.73,17059.0,27.3117,27.4733,27.2927,27.3117,17059.0
2020-10-05 14:00:00,28.7,28.85,28.6,28.74,30771.0,27.2832,27.4258,27.1881,27.3212,30771.0
2020-10-05 14:30:00,28.78,28.98,28.77,28.98,24065.0,27.3593,27.5494,27.3498,27.5494,24065.0
2020-10-05 15:00:00,28.96,29.1,28.93,29.07,37793.0,27.5304,27.6635,27.5019,27.6349,37793.0
2020-10-05 15:30:00,29.08,29.17,29.01,29.08,210524.0,27.6444,27.73,27.5779,27.6444,210524.0
2020-10-06 09:30:00,29.56,29.85,29.39,29.57,226953.0,28.1008,28.3764,27.9391,28.1103,226953.0
2020-10-06 10:00:00,29.53,30.6,29.52,30.53,152329.0,28.0722,29.0894,28.0627,29.0229,152329.0
2020-10-06 10:30:00,30.53,30.75,30.46,30.55,155147.0,29.0229,29.232,28.9563,29.0419,155147.0
2020-10-06 11:00:00,30.55,30.61,30.25,30.48,142193.0,29.0419,29.0989,28.7567,28.9753,142193.0
2020-10-06 11:30:00,30.42,30.55,30.33,30.41,62811.0,28.9183,29.0419,28.8327,28.9088,62811.0
2020-10-06 12:00:00,30.42,30.44,30.18,30.23,34704.0,28.9183,28.9373,28.6901,28.7377,34704.0
2020-10-06 12:30:00,30.24,30.34,30.15,30.32,45216.0,28.7472,28.8422,28.6616,28.8232,45216.0
2020-10-06 13:00:00,30.34,30.38,30.22,30.29,52759.0,28.8422,28.8803,28.7282,28.7947,52759.0
2020-10-06 13:30:00,30.28,30.52,30.26,30.41,44719.0,28.7852,29.0134,28.7662,28.9088,44719.0
2020-10-06 14:00:00,30.45,30.58,30.45,30.48,37003.0,28.9468,29.0704,28.9468,28.9753,37003.0
2020-10-06 14:30:00,30.5,30.7,29.02,29.59,163872.0,28.9943,29.1845,27.5874,28.1293,163872.0
2020-10-06 15:00:00,29.5,29.5,28.75,29.46,171405.0,28.0437,28.0437,27.3307,28.0057,171405.0
2020-10-06 15:30:00,29.53,29.75,29.01,29.04,246935.0,28.0722,28.2814,27.5779,27.6064,246935.0
2020-10-07 09:30:00,29.82,30.57,29.63,30.35,153466.0,28.3479,29.0609,28.1673,28.8518,153466.0
2020-10-07 10:00:00,30.35,30.61,30.06,30.32,88247.0,28.8518,29.0989,28.5761,28.8232,88247.0
2020-10-07 10:30:00,30.33,30.44,30.01,30.09,72832.0,28.8327,28.9373,28.5285,28.6046,72832.0
2020-10-07 11:00:00,30.09,30.24,30.03,30.05,33529.0,28.6046,28.7472,28.5475,28.5666,33529.0
2020-10-07 11:30:00,30.07,30.15,29.87,30.14,30693.0,28.5856,28.6616,28.3954,28.6521,30693.0
2020-10-07 12:00:00,30.13,30.23,30.06,30.06,22239.0,28.6426,28.7377,28.5761,28.5761,22239.0
2020-10-07 12:30:00,30.11,30.15,30.05,30.12,14265.0,28.6236,28.6616,28.5666,28.6331,14265.0
2020-10-07 13:00:00,30.14,30.25,30.09,30.13,23540.0,28.6521,28.7567,28.6046,28.6426,23540.0
2020-10-07 13:30:00,30.15,30.39,30.06,30.12,52883.0,28.6616,28.8898,28.5761,28.6331,52883.0
2020-10-07 14:00:00,30.15,30.33,30.15,30.26,28739.0,28.6616,28.8327,28.6616,28.7662,28739.0
2020-10-07 14:30:00,30.27,30.45,30.14,30.42,144973.0,28.7757,28.9468,28.6521,28.9183,144973.0
2020-10-07 15:00:00,30.42,30.97,30.4,30.84,92324.0,28.9183,29.4411,28.8993,29.3176,92324.0
2020-10-07 15:30:00,30.82,30.84,30.57,30.59,157631.0,29.2986,29.3176,29.0609,29.0799,157631.0
2020-10-08 09:30:00,31.24,31.76,30.83,31.1,293835.0,29.6978,30.1921,29.3081,29.5647,293835.0
2020-10-08 10:00:00,31.22,31.22,30.66,30.9,91459.0,29.6788,29.6788,29.1464,29.3746,91459.0
2020-10-08 10:30:00,30.9,31.25,30.82,31.15,65488.0,29.3746,29.7073,29.2986,29.6123,65488.0
2020-10-08 11:00:00,31.13,31.62,30.95,30.98,80840.0,29.5932,30.0591,29.4221,29.4507,80840.0
2020-10-08 11:30:00,31.0,31.15,30.7,31.15,47796.0,29.4697,29.6123,29.1845,29.6123,47796.0
2020-10-08 12:00:00,31.19,31.27,30.91,30.95,46241.0,29.6503,29.7263,29.3841,29.4221,46241.0
2020-10-08 12:30:00,30.95,31.22,30.91,31.14,46503.0,29.4221,29.6788,29.3841,29.6028,46503.0
2020-10-08 13:00:00,31.14,31.14,30.91,31.03,33595.0,29.6028,29.6028,29.3841,29.4982,33595.0
2020-10-08 13:30:00,31.02,31.16,30.91,31.13,53099.0,29.4887,29.6218,29.3841,29.5932,53099.0
2020-10-08 14:00:00,31.12,31.42,31.1,31.42,78067.0,29.5837,29.8689,29.5647,29.8689,78067.0
2020-10-08 14:30:00,31.41,31.43,31.13,31.13,55814.0,29.8594,29.8784,29.5932,29.5932,55814.0
2020-10-08 15:00:00,31.14,31.28,31.01,31.24,67675.0,29.6028,29.7358,29.4792,29.6978,67675.0
2020-10-08 15:30:00,31.24,31.26,31.07,31.16,155358.0,29.6978,29.7168,29.5362,29.6218,155358.0
2020-10-09 09:30:00,31.8,32.24,31.5,31.65,258398.0,30.2302,30.6485,29.945,30.0876,258398.0
2020-10-09 10:00:00,31.67,31.75,31.17,31.26,140420.0,30.1066,30.1826,29.6313,29.7168,140420.0
2020-10-09 10:30:00,31.29,31.68,31.26,31.5,56642.0,29.7453,30.1161,29.7168,29.945,56642.0
2020-10-09 11:00:00,31.53,31.7,31.41,31.57,51957.0,29.9735,30.1351,29.8594,30.0115,51957.0
2020-10-09 11:30:00,31.57,31.98,31.35,31.9,86034.0,30.0115,30.4013,29.8024,30.3252,86034.0
2020-10-09 12:00:00,31.9,32.47,31.84,32.15,133382.0,30.3252,30.8671,30.2682,30.5629,133382.0
2020-10-09 12:30:00,32.17,32.58,31.92,31.93,170272.0,30.5819,30.9717,30.3442,30.3538,170272.0
2020-10-09 13:00:00,31.95,32.08,31.72,31.82,44149.0,30.3728,30.4963,30.1541,30.2492,44149.0
2020-10-09 13:30:00,31.79,31.8,31.6,31.62,45071.0,30.2207,30.2302,30.04,30.0591,45071.0
2020-10-09 14:00:00,31.62,31.62,31.48,31.52,68893.0,30.0591,30.0591,29.926,29.964,68893.0
2020-10-09 14:30:00,31.54,31.64,31.49,31.59,34058.0,29.983,30.0781,29.9355,30.0305,34058.0
2020-10-09 15:00:00,31.59,31.67,31.55,31.65,34947.0,30.0305,30.1066,29.9925,30.0876,34947.0
2020-10-09 15:30:00,31.66,31.67,31.48,31.57,127799.0,30.0971,30.1066,29.926,30.0115,127799.0
2020-10-12 09:30:00,31.72,31.94,30.44,30.68,179593.0,30.1541,30.3633,28.9373,29.1655,179593.0
2020-10-12 10:00:00,30.74,31.27,30.67,31.26,55595.0,29.2225,29.7263,29.156,29.7168,55595.0
2020-10-12 10:30:00,31.27,31.4,30.82,30.89,47282.0,29.7263,29.8499,29.2986,29.3651,47282.0
2020-10-12 11:00:00,30.91,31.11,30.87,30.9,41194.0,29.3841,29.5742,29.3461,29.3746,41194.0
2020-10-12 11:30:00,30.93,30.97,30.57,30.64,45612.0,29.4031,29.4411,29.0609,29.1274,45612.0
2020-10-12 12:00:00,30.62,31.24,30.62,31.19,71804.0,29.1084,29.6978,29.1084,29.6503,71804.0
2020-10-12 12:30:00,31.16,31.23,30.95,31.0,35398.0,29.6218,29.6883,29.4221,29.4697,35398.0
2020-10-12 13:00:00,31.03,31.07,30.78,30.93,32064.0,29.4982,29.5362,29.2605,29.4031,32064.0
2020-10-12 13:30:00,30.93,30.95,30.65,30.73,48274.0,29.4031,29.4221,29.1369,29.213,48274.0
2020-10-12 14:00:00,30.76,30.8,30.57,30.66,31057.0,29.2415,29.2795,29.0609,29.1464,31057.0
2020-10-12 14:30:00,30.66,30.77,30.62,30.71,29369.0,29.1464,29.251,29.1084,29.194,29369.0
2020-10-12 15:00:00,30.73,30.82,30.65,30.65,49926.0,29.213,29.2986,29.1369,29.1369,49926.0
2020-10-12 15:30:00,30.67,30.76,30.5,30.58,138256.0,29.156,29.2415,28.9943,29.0704,138256.0
2020-10-13 09:30:00,30.0,30.25,29.24,29.51,176129.0,28.519,28.7567,27.7965,28.0532,176129.0
2020-10-13 10:00:00,29.51,29.68,29.3,29.38,63272.0,28.0532,28.2148,27.8536,27.9296,63272.0
2020-10-13 10:30:00,29.42,29.85,29.27,29.69,187328.0,27.9677,28.3764,27.8251,28.2243,187328.0
2020-10-13 11:00:00,29.68,29.74,29.07,29.1,125485.0,28.2148,28.2719,27.6349,27.6635,125485.0
2020-10-13 11:30:00,29.12,29.25,28.94,29.14,88887.0,27.6825,27.8061,27.5114,27.7015,88887.0
2020-10-13 12:00:00,29.14,29.46,29.12,29.46,84682.0,27.7015,28.0057,27.6825,28.0057,84682.0
2020-10-13 12:30:00,29.48,29.69,29.25,29.64,45709.0,28.0247,28.2243,27.8061,28.1768,45709.0
2020-10-13 13:00:00,29.65,29.84,29.58,29.69,84241.0,28.1863,28.3669,28.1198,28.2243,84241.0
2020-10-13 13:30:00,29.69,29.75,29.54,29.54,49643.0,28.2243,28.2814,28.0817,28.0817,49643.0
2020-10-13 14:00:00,29.55,29.66,29.44,29.52,42676.0,28.0912,28.1958,27.9867,28.0627,42676.0
2020-10-13 14:30:00,29.53,29.53,29.3,29.33,56118.0,28.0722,28.0722,27.8536,27.8821,56118.0
2020-10-13 15:00:00,29.33,29.52,29.33,29.37,82387.0,27.8821,28.0627,27.8821,27.9201,82387.0
2020-10-13 15:30:00,29.39,29.58,29.38,29.44,159413.0,27.9391,28.1198,27.9296,27.9867,159413.0
2020-10-14 09:30:00,29.88,30.56,29.83,30.29,242821.0,28.405,29.0514,28.3574,28.7947,242821.0
2020-10-14 10:00:00,30.32,30.39,29.82,29.97,82315.0,28.8232,28.8898,28.3479,28.4905,82315.0
2020-10-14 10:30:00,29.92,29.99,29.74,29.79,44031.0,28.443,28.5095,28.2719,28.3194,44031.0
2020-10-14 11:00:00,29.77,30.07,29.69,30.03,66585.0,28.3004,28.5856,28.2243,28.5475,66585.0
2020-10-14 11:30:00,30.02,30.06,29.62,29.64,43557.0,28.538,28.5761,28.1578,28.1768,43557.0
2020-10-14 12:00:00,29.68,29.87,29.62,29.7,29413.0,28.2148,28.3954,28.1578,28.2338,29413.0
2020-10-14 12:30:00,29.69,29.79,29.55,29.68,46219.0,28.2243,28.3194,28.0912,28.2148,46219.0
2020-10-14 13:00:00,29.65,30.19,29.65,30.17,52534.0,28.1863,28.6997,28.1863,28.6806,52534.0
2020-10-14 13:30:00,30.17,30.19,29.99,30.11,37834.0,28.6806,28.6997,28.5095,28.6236,37834.0
2020-10-14 14:00:00,30.1,30.36,30.06,30.21,78584.0,28.6141,28.8613,28.5761,28.7187,78584.0
2020-10-14 14:30:00,30.21,30.24,30.06,30.06,42823.0,28.7187,28.7472,28.5761,28.5761,42823.0
2020-10-14 15:00:00,30.1,30.19,30.05,30.12,54302.0,28.6141,28.6997,28.5666,28.6331,54302.0
2020-10-14 15:30:00,30.12,30.19,29.8,29.82,168514.0,28.6331,28.6997,28.3289,28.3479,168514.0
2020-10-15 09:30:00,29.3,29.4,28.91,29.07,117574.0,27.8536,27.9486,27.4828,27.6349,117574.0
2020-10-15 10:00:00,29.12,29.59,29.07,29.47,39738.0,27.6825,28.1293,27.6349,28.0152,39738.0
2020-10-15 10:30:00,29.51,29.55,29.3,29.54,28813.0,28.0532,28.0912,27.8536,28.0817,28813.0
2020-10-15 11:00:00,29.57,29.83,29.42,29.74,46281.0,28.1103,28.3574,27.9677,28.2719,46281.0
2020-10-15 11:30:00,29.72,30.35,29.72,30.21,74472.0,28.2529,28.8518,28.2529,28.7187,74472.0
2020-10-15 12:00:00,30.2,30.34,30.13,30.21,39664.0,28.7092,28.8422,28.6426,28.7187,39664.0
2020-10-15 12:30:00,30.21,30.43,30.14,30.42,25320.0,28.7187,28.9278,28.6521,28.9183,25320.0
2020-10-15 13:00:00,30.43,30.55,30.32,30.5,70685.0,28.9278,29.0419,28.8232,28.9943,70685.0
2020-10-15 13:30:00,30.51,30.55,30.32,30.37,29862.0,29.0039,29.0419,28.8232,28.8708,29862.0
2020-10-15 14:00:00,30.38,30.5,30.36,30.43,51231.0,28.8803,28.9943,28.8613,28.9278,51231.0
2020-10-15 14:30:00,30.41,30.5,30.31,30.49,37120.0,28.9088,28.9943,28.8137,28.9848,37120.0
2020-10-15 15:00:00,30.5,30.66,30.5,30.64,38756.0,28.9943,29.1464,28.9943,29.1274,38756.0
2020-10-15 15:30:00,30.65,30.65,30.44,30.62,114819.0,29.1369,29.1369,28.9373,29.1084,114819.0
2020-10-16 09:30:00,30.73,31.05,30.24,30.24,243068.0,29.213,29.5172,28.7472,28.7472,243068.0
2020-10-16 10:00:00,30.35,30.95,30.28,30.91,55889.0,28.8518,29.4221,28.7852,29.3841,55889.0
2020-10-16 10:30:00,30.88,31.14,30.84,30.98,80098.0,29.3556,29.6028,29.3176,29.4507,80098.0
2020-10-16 11:00:00,31.03,31.1,30.97,31.03,42690.0,29.4982,29.5647,29.4411,29.4982,42690.0
2020-10-16 11:30:00,31.01,31.29,30.97,31.27,54998.0,29.4792,29.7453,29.4411,29.7263,54998.0
2020-10-16 12:00:00,31.27,31.43,31.19,31.43,48616.0,29.7263,29.8784,29.6503,29.8784,48616.0
2020-10-16 12:30:00,31.45,31.46,31.19,31.32,27768.0,29.8975,29.907,29.6503,29.7739,27768.0
2020-10-16 13:00:00,31.31,31.9,31.3,31.88,136546.0,29.7644,30.3252,29.7549,30.3062,136546.0
2020-10-16 13:30:00,31.87,32.16,31.78,32.04,168849.0,30.2967,30.5724,30.2112,30.4583,168849.0
2020-10-16 14:00:00,32.05,32.31,31.98,32.3,80665.0,30.4678,30.715,30.4013,30.7055,80665.0
2020-10-16 14:30:00,32.3,32.37,32.15,32.25,90853.0,30.7055,30.772,30.5629,30.658,90853.0
2020-10-16 15:00:00,32.25,32.3,32.0,32.03,98243.0,30.658,30.7055,30.4203,30.4488,98243.0
2020-10-16 15:30:00,32.03,32.12,31.91,31.95,212732.0,30.4488,30.5344,30.3347,30.3728,212732.0
2020-10-19 09:30:00,32.28,33.19,32.07,32.75,238352.0,30.6865,31.5516,30.4868,31.1333,238352.0
2020-10-19 10:00:00,32.7,33.34,32.64,33.34,105582.0,31.0857,31.6941,31.0287,31.6941,105582.0
2020-10-19 10:30:00,33.35,33.68,33.26,33.62,137663.0,31.7037,32.0174,31.6181,31.9603,137663.0
2020-10-19 11:00:00,33.62,33.7,33.21,33.3,110722.0,31.9603,32.0364,31.5706,31.6561,110722.0
2020-10-19 11:30:00,33.25,33.41,33.23,33.38,68177.0,31.6086,31.7607,31.5896,31.7322,68177.0
2020-10-19 12:00:00,33.38,33.58,33.28,33.46,68799.0,31.7322,31.9223,31.6371,31.8082,68799.0
2020-10-19 12:30:00,33.51,33.53,33.27,33.28,32059.0,31.8558,31.8748,31.6276,31.6371,32059.0
2020-10-19 13:00:00,33.28,33.33,32.93,32.99,106106.0,31.6371,31.6846,31.3044,31.3614,106106.0
2020-10-19 13:30:00,32.99,33.02,32.74,32.84,35907.0,31.3614,31.3899,31.1238,31.2188,35907.0
2020-10-19 14:00:00,32.81,33.23,32.57,33.18,58992.0,31.1903,31.5896,30.9622,31.542,58992.0
2020-10-19 14:30:00,33.16,33.17,32.89,32.92,58522.0,31.523,31.5325,31.2664,31.2949,58522.0
2020-10-19 15:00:00,32.94,33.0,32.54,32.9,115411.0,31.3139,31.3709,30.9336,31.2759,115411.0
2020-10-19 15:30:00,32.86,33.15,32.86,33.09,217885.0,31.2378,31.5135,31.2378,31.4565,217885.0
2020-10-20 09:30:00,33.5,34.19,33.16,33.9,182855.0,31.8463,32.5022,31.523,32.2265,182855.0
2020-10-20 10:00:00,34.02,34.36,33.63,34.35,144706.0,32.3406,32.6638,31.9698,32.6543,144706.0
2020-10-20 10:30:00,34.4,34.84,34.18,34.66,242732.0,32.7018,33.1201,32.4927,32.949,242732.0
2020-10-20 11:00:00,34.63,35.4,34.6,35.24,154001.0,32.9205,33.6525,32.8919,33.5004,154001.0
2020-10-20 11:30:00,35.21,35.27,35.01,35.16,249218.0,33.4718,33.5289,33.2817,33.4243,249218.0
2020-10-20 12:00:00,35.19,35.82,35.08,35.52,254388.0,33.4528,34.0517,33.3483,33.7665,254388.0
2020-10-20 12:30:00,35.52,36.36,35.49,36.32,371169.0,33.7665,34.5651,33.738,34.527,371169.0
2020-10-20 13:00:00,36.35,36.78,36.23,36.5,379914.0,34.5556,34.9643,34.4415,34.6982,379914.0
2020-10-20 13:30:00,36.52,36.78,36.46,36.66,353996.0,34.7172,34.9643,34.6601,34.8503,353996.0
2020-10-20 14:00:00,36.7,37.31,36.63,36.85,494139.0,34.8883,35.4682,34.8217,35.0309,494139.0
2020-10-20 14:30:00,36.85,37.05,35.72,36.04,453152.0,35.0309,35.221,33.9567,34.2609,453152.0
2020-10-20 15:00:00,36.04,36.48,35.78,36.45,225171.0,34.2609,34.6791,34.0137,34.6506,225171.0
2020-10-20 15:30:00,36.42,36.6,36.15,36.24,418096.0,34.6221,34.7932,34.3654,34.451,418096.0
2020-10-21 09:30:00,36.07,36.6,35.27,36.54,236956.0,34.2894,34.7932,33.5289,34.7362,236956.0
2020-10-21 10:00:00,36.5,37.4,36.45,37.25,175400.0,34.6982,35.5537,34.6506,35.4111,175400.0
2020-10-21 10:30:00,37.25,37.4,36.22,36.37,168902.0,35.4111,35.5537,34.432,34.5746,168902.0
2020-10-21 11:00:00,36.33,36.96,36.25,36.91,81305.0,34.5365,35.1354,34.4605,35.0879,81305.0
2020-10-21 11:30:00,36.96,37.29,36.96,37.16,96879.0,35.1354,35.4492,35.1354,35.3256,96879.0
2020-10-21 12:00:00,37.2,37.64,37.0,37.27,121548.0,35.3636,35.7819,35.1735,35.4301,121548.0
2020-10-21 12:30:00,37.23,37.25,36.71,36.96,74472.0,35.3921,35.4111,34.8978,35.1354,74472.0
2020-10-21 13:00:00,36.96,37.16,36.79,37.1,60148.0,35.1354,35.3256,34.9738,35.2685,60148.0
2020-10-21 13:30:00,37.07,37.14,36.8,36.9,69541.0,35.24,35.3066,34.9833,35.0784,69541.0
2020-10-21 14:00:00,36.87,36.94,36.61,36.8,62745.0,35.0499,35.1164,34.8027,34.9833,62745.0
2020-10-21 14:30:00,36.82,37.58,36.8,37.44,181435.0,35.0024,35.7248,34.9833,35.5918,181435.0
2020-10-21 15:00:00,37.42,37.99,37.37,37.97,215230.0,35.5727,36.1146,35.5252,36.0956,215230.0
2020-10-21 15:30:00,37.94,37.95,37.37,37.38,333823.0,36.0671,36.0766,35.5252,35.5347,333823.0
2020-10-22 09:30:00,37.81,38.67,37.64,37.92,220450.0,35.9435,36.761,35.7819,36.0481,220450.0
2020-10-22 10:00:00,37.91,38.07,37.18,37.41,131598.0,36.0385,36.1906,35.3446,35.5632,131598.0
2020-10-22 10:30:00,37.37,37.65,37.1,37.64,85922.0,35.5252,35.7914,35.2685,35.7819,85922.0
2020-10-22 11:00:00,37.61,38.05,37.57,37.75,100760.0,35.7534,36.1716,35.7153,35.8864,100760.0
2020-10-22 11:30:00,37.77,37.8,37.37,37.72,82062.0,35.9055,35.934,35.5252,35.8579,82062.0
2020-10-22 12:00:00,37.73,37.97,37.61,37.88,40584.0,35.8674,36.0956,35.7534,36.01,40584.0
2020-10-22 12:30:00,37.89,38.07,37.8,37.97,104058.0,36.0195,36.1906,35.934,36.0956,104058.0
2020-10-22 13:00:00,37.93,38.09,37.91,37.97,30832.0,36.0576,36.2097,36.0385,36.0956,30832.0
2020-10-22 13:30:00,37.99,38.23,37.98,38.13,60084.0,36.1146,36.3428,36.1051,36.2477,60084.0
2020-10-22 14:00:00,38.16,38.17,37.85,37.87,53933.0,36.2762,36.2857,35.9815,36.0005,53933.0
2020-10-22 14:30:00,37.87,38.11,37.8,37.87,101526.0,36.0005,36.2287,35.934,36.0005,101526.0
2020-10-22 15:00:00,37.91,38.18,37.88,38.18,56551.0,36.0385,36.2952,36.01,36.2952,56551.0
2020-10-22 15:30:00,38.18,38.22,38.01,38.13,171372.0,36.2952,36.3332,36.1336,36.2477,171372.0
2020-10-23 09:30:00,38.46,39.49,37.7,38.17,254076.0,36.5614,37.5406,35.8389,36.2857,254076.0
2020-10-23 10:00:00,38.06,38.52,37.91,38.27,73369.0,36.1811,36.6184,36.0385,36.3808,73369.0
2020-10-23 10:30:00,38.32,38.95,38.28,38.83,83211.0,36.4283,37.0272,36.3903,36.9131,83211.0
2020-10-23 11:00:00,38.85,39.38,38.77,39.36,78739.0,36.9321,37.436,36.8561,37.417,78739.0
2020-10-23 11:30:00,39.39,39.48,38.92,39.08,110217.0,37.4455,37.531,36.9987,37.1508,110217.0
2020-10-23 12:00:00,39.11,39.16,38.59,39.01,55321.0,37.1793,37.2268,36.685,37.0842,55321.0
2020-10-23 12:30:00,38.96,39.25,38.96,39.12,39645.0,37.0367,37.3124,37.0367,37.1888,39645.0
2020-10-23 13:00:00,39.18,39.5,39.18,39.44,65072.0,37.2459,37.5501,37.2459,37.493,65072.0
2020-10-23 13:30:00,39.4,39.74,39.39,39.66,103472.0,37.455,37.7782,37.4455,37.7022,103472.0
2020-10-23 14:00:00,39.64,40.19,39.56,40.15,202324.0,37.6831,38.206,37.6071,38.168,202324.0
2020-10-23 14:30:00,40.19,40.59,40.06,40.57,245673.0,38.206,38.5862,38.0824,38.5672,245673.0
2020-10-23 15:00:00,40.57,40.96,40.53,40.68,173037.0,38.5672,38.938,38.5292,38.6718,173037.0
2020-10-23 15:30:00,40.7,40.7,40.19,40.37,472188.0,38.6908,38.6908,38.206,38.3771,472188.0
2020-10-26 09:30:00,39.5,39.5,38.42,38.73,325520.0,37.5501,37.5501,36.5234,36.8181,325520.0
2020-10-26 10:00:00,38.68,38.69,37.7,37.77,187676.0,36.7705,36.78,35.8389,35.9055,187676.0
2020-10-26 10:30:00,37.78,37.79,37.17,37.34,171788.0,35.915,35.9245,35.3351,35.4967,171788.0
2020-10-26 11:00:00,37.31,37.51,37.08,37.4,141447.0,35.4682,35.6583,35.2495,35.5537,141447.0
2020-10-26 11:30:00,37.4,37.46,37.03,37.17,65950.0,35.5537,35.6108,35.202,35.3351,65950.0
2020-10-26 12:00:00,37.14,37.26,36.99,37.14,81563.0,35.3066,35.4206,35.164,35.3066,81563.0
2020-10-26 12:30:00,37.08,37.11,36.63,36.75,100712.0,35.2495,35.278,34.8217,34.9358,100712.0
2020-10-26 13:00:00,36.75,36.8,36.21,36.21,98241.0,34.9358,34.9833,34.4225,34.4225,98241.0
2020-10-26 13:30:00,36.22,36.63,36.08,36.57,168199.0,34.432,34.8217,34.2989,34.7647,168199.0
2020-10-26 14:00:00,36.57,36.63,36.24,36.52,99298.0,34.7647,34.8217,34.451,34.7172,99298.0
2020-10-26 14:30:00,36.54,36.58,36.19,36.26,105605.0,34.7362,34.7742,34.4035,34.47,105605.0
2020-10-26 15:00:00,36.27,36.51,36.07,36.38,115179.0,34.4795,34.7077,34.2894,34.5841,115179.0
2020-10-26 15:30:00,36.4,36.84,36.3,36.75,255613.0,34.6031,35.0214,34.508,34.9358,255613.0
2020-10-27 09:30:00,36.24,37.06,36.1,36.53,93959.0,34.451,35.2305,34.3179,34.7267,93959.0
2020-10-27 10:00:00,36.59,36.97,36.4,36.58,41726.0,34.7837,35.145,34.6031,34.7742,41726.0
2020-10-27 10:30:00,36.58,36.66,36.29,36.33,28615.0,34.7742,34.8503,34.4985,34.5365,28615.0
2020-10-27 11:00:00,36.36,36.36,36.05,36.25,64200.0,34.5651,34.5651,34.2704,34.4605,64200.0
2020-10-27 11:30:00,36.25,37.36,36.21,37.08,120011.0,34.4605,35.5157,34.4225,35.2495,120011.0
2020-10-27 12:00:00,37.11,37.15,36.55,36.55,50807.0,35.278,35.3161,34.7457,34.7457,50807.0
2020-10-27 12:30:00,36.56,36.64,36.36,36.42,39168.0,34.7552,34.8312,34.5651,34.6221,39168.0
2020-10-27 13:00:00,36.41,36.41,36.19,36.28,28742.0,34.6126,34.6126,34.4035,34.489,28742.0
2020-10-27 13:30:00,36.27,36.35,36.2,36.31,26669.0,34.4795,34.5556,34.413,34.5175,26669.0
2020-10-27 14:00:00,36.31,36.32,36.11,36.13,30218.0,34.5175,34.527,34.3274,34.3464,30218.0
2020-10-27 14:30:00,36.14,36.19,36.11,36.14,28652.0,34.3559,34.4035,34.3274,34.3559,28652.0
2020-10-27 15:00:00,36.14,36.25,36.1,36.21,46878.0,34.3559,34.4605,34.3179,34.4225,46878.0
2020-10-27 15:30:00,36.22,36.28,35.88,35.98,217166.0,34.432,34.489,34.1088,34.2038,217166.0
2020-10-28 09:30:00,34.62,34.7,33.67,33.73,255157.0,32.911,32.987,32.0079,32.0649,255157.0
2020-10-28 10:00:00,33.67,34.11,33.47,33.63,142604.0,32.0079,32.4261,31.8177,31.9698,142604.0
2020-10-28 10:30:00,33.59,34.28,33.5,34.23,82142.0,31.9318,32.5877,31.8463,32.5402,82142.0
2020-10-28 11:00:00,34.23,34.79,34.1,34.79,58260.0,32.5402,33.0726,32.4166,33.0726,58260.0
2020-10-28 11:30:00,34.77,35.16,34.54,35.01,58016.0,33.0536,33.4243,32.8349,33.2817,58016.0
2020-10-28 12:00:00,35.06,35.37,34.69,34.8,53484.0,33.3292,33.6239,32.9775,33.0821,53484.0
2020-10-28 12:30:00,34.8,34.86,34.6,34.81,28610.0,33.0821,33.1391,32.8919,33.0916,28610.0
2020-10-28 13:00:00,34.82,34.91,34.62,34.9,26937.0,33.1011,33.1866,32.911,33.1771,26937.0
2020-10-28 13:30:00,34.91,35.12,34.87,35.08,26058.0,33.1866,33.3863,33.1486,33.3483,26058.0
2020-10-28 14:00:00,35.12,35.21,34.93,35.17,33432.0,33.3863,33.4718,33.2057,33.4338,33432.0
2020-10-28 14:30:00,35.21,35.49,35.12,35.48,80682.0,33.4718,33.738,33.3863,33.7285,80682.0
2020-10-28 15:00:00,35.48,35.48,35.2,35.31,93664.0,33.7285,33.7285,33.4623,33.5669,93664.0
2020-10-28 15:30:00,35.29,35.36,35.1,35.16,242640.0,33.5479,33.6144,33.3673,33.4243,242640.0
2020-10-29 09:30:00,34.91,35.74,34.0,35.65,140107.0,33.1866,33.9757,32.3216,33.8901,140107.0
2020-10-29 10:00:00,35.65,36.38,35.6,36.29,119842.0,33.8901,34.5841,33.8426,34.4985,119842.0
2020-10-29 10:30:00,36.32,36.5,36.04,36.11,102462.0,34.527,34.6982,34.2609,34.3274,102462.0
2020-10-29 11:00:00,36.06,36.57,35.94,36.4,67886.0,34.2799,34.7647,34.1658,34.6031,67886.0
2020-10-29 11:30:00,36.37,36.42,36.0,36.16,57943.0,34.5746,34.6221,34.2228,34.3749,57943.0
2020-10-29 12:00:00,36.15,36.43,36.07,36.41,38749.0,34.3654,34.6316,34.2894,34.6126,38749.0
2020-10-29 12:30:00,36.39,36.55,36.12,36.12,50032.0,34.5936,34.7457,34.3369,34.3369,50032.0
2020-10-29 13:00:00,36.15,36.34,35.93,36.34,47787.0,34.3654,34.5461,34.1563,34.5461,47787.0
2020-10-29 13:30:00,36.34,36.56,36.33,36.56,47923.0,34.5461,34.7552,34.5365,34.7552,47923.0
2020-10-29 14:00:00,36.55,37.1,36.55,36.8,164051.0,34.7457,35.2685,34.7457,34.9833,164051.0
2020-10-29 14:30:00,36.82,36.92,36.53,36.69,89488.0,35.0024,35.0974,34.7267,34.8788,89488.0
2020-10-29 15:00:00,36.68,36.99,36.66,36.66,112335.0,34.8693,35.164,34.8503,34.8503,112335.0
2020-10-29 15:30:00,36.7,36.9,36.52,36.59,373685.0,34.8883,35.0784,34.7172,34.7837,373685.0
2020-10-30 09:30:00,35.87,35.87,33.55,34.32,500023.0,34.0993,34.0993,31.8938,32.6258,500023.0
2020-10-30 10:00:00,34.41,35.59,34.21,34.42,182303.0,32.7113,33.8331,32.5212,32.7208,182303.0
2020-10-30 10:30:00,34.37,34.65,33.75,34.13,159958.0,32.6733,32.9395,32.0839,32.4452,159958.0
2020-10-30 11:00:00,34.17,34.52,34.05,34.35,133164.0,32.4832,32.8159,32.3691,32.6543,133164.0
2020-10-30 11:30:00,34.34,34.79,34.25,34.75,81779.0,32.6448,33.0726,32.5592,33.0345,81779.0
2020-10-30 12:00:00,34.74,34.84,34.44,34.76,62470.0,33.025,33.1201,32.7398,33.044,62470.0
2020-10-30 12:30:00,34.72,34.79,34.56,34.74,49858.0,33.006,33.0726,32.8539,33.025,49858.0
2020-10-30 13:00:00,34.67,34.84,34.52,34.76,48178.0,32.9585,33.1201,32.8159,33.044,48178.0
2020-10-30 13:30:00,34.7,35.42,34.52,35.38,71506.0,32.987,33.6715,32.8159,33.6334,71506.0
2020-10-30 14:00:00,35.35,35.51,34.93,35.0,91945.0,33.6049,33.757,33.2057,33.2722,91945.0
2020-10-30 14:30:00,35.01,35.01,34.14,34.23,88237.0,33.2817,33.2817,32.4547,32.5402,88237.0
2020-10-30 15:00:00,34.25,34.25,33.12,33.47,182094.0,32.5592,32.5592,31.485,31.8177,182094.0
2020-10-30 15:30:00,33.51,33.75,33.03,33.69,437039.0,31.8558,32.0839,31.3995,32.0269,437039.0
2020-11-02 09:30:00,34.24,34.3,32.83,33.1,209490.0,32.5497,32.6068,31.2093,31.466,209490.0
2020-11-02 10:00:00,33.15,33.16,32.05,32.1,161159.0,31.5135,31.523,30.4678,30.5154,161159.0
2020-11-02 10:30:00,32.13,32.21,31.77,31.98,213087.0,30.5439,30.6199,30.2017,30.4013,213087.0
2020-11-02 11:00:00,32.0,32.61,31.9,32.46,157085.0,30.4203,31.0002,30.3252,30.8576,157085.0
2020-11-02 11:30:00,32.42,32.42,31.6,31.62,99618.0,30.8196,30.8196,30.04,30.0591,99618.0
2020-11-02 12:00:00,31.62,32.15,31.53,31.87,139391.0,30.0591,30.5629,29.9735,30.2967,139391.0
2020-11-02 12:30:00,31.88,31.88,31.35,31.53,110314.0,30.3062,30.3062,29.8024,29.9735,110314.0
2020-11-02 13:00:00,31.51,31.52,31.01,31.04,104369.0,29.9545,29.964,29.4792,29.5077,104369.0
2020-11-02 13:30:00,31.04,31.3,31.02,31.13,107186.0,29.5077,29.7549,29.4887,29.5932,107186.0
2020-11-02 14:00:00,31.14,31.18,31.0,31.17,134638.0,29.6028,29.6408,29.4697,29.6313,134638.0
2020-11-02 14:30:00,31.18,31.66,30.9,30.92,151315.0,29.6408,30.0971,29.3746,29.3936,151315.0
2020-11-02 15:00:00,30.92,31.12,30.73,30.77,151880.0,29.3936,29.5837,29.213,29.251,151880.0
2020-11-02 15:30:00,30.78,30.8,30.26,30.53,549964.0,29.2605,29.2795,28.7662,29.0229,549964.0
2020-11-03 09:30:00,31.27,31.7,30.8,31.18,317948.0,29.7263,30.1351,29.2795,29.6408,317948.0
2020-11-03 10:00:00,31.16,31.62,31.1,31.62,152604.0,29.6218,30.0591,29.5647,30.0591,152604.0
2020-11-03 10:30:00,31.64,31.79,31.48,31.62,74615.0,30.0781,30.2207,29.926,30.0591,74615.0
2020-11-03 11:00:00,31.61,31.9,31.46,31.5,82243.0,30.0496,30.3252,29.907,29.945,82243.0
2020-11-03 11:30:00,31.46,31.61,31.37,31.41,56583.0,29.907,30.0496,29.8214,29.8594,56583.0
2020-11-03 12:00:00,31.41,31.44,31.35,31.39,36757.0,29.8594,29.8879,29.8024,29.8404,36757.0
2020-11-03 12:30:00,31.37,31.37,30.93,30.93,54012.0,29.8214,29.8214,29.4031,29.4031,54012.0
2020-11-03 13:00:00,30.92,30.96,30.67,30.96,40544.0,29.3936,29.4316,29.156,29.4316,40544.0
2020-11-03 13:30:00,31.0,31.0,30.81,30.83,26949.0,29.4697,29.4697,29.289,29.3081,26949.0
2020-11-03 14:00:00,30.84,31.3,30.77,31.24,59894.0,29.3176,29.7549,29.251,29.6978,59894.0
2020-11-03 14:30:00,31.27,31.45,31.1,31.15,44551.0,29.7263,29.8975,29.5647,29.6123,44551.0
2020-11-03 15:00:00,31.16,31.16,30.83,30.84,57370.0,29.6218,29.6218,29.3081,29.3176,57370.0
2020-11-03 15:30:00,30.85,30.88,30.56,30.57,236223.0,29.3271,29.3556,29.0514,29.0609,236223.0
2020-11-04 09:30:00,30.4,30.9,29.74,30.69,219223.0,28.8993,29.3746,28.2719,29.175,219223.0
2020-11-04 10:00:00,30.61,30.67,29.83,29.85,118946.0,29.0989,29.156,28.3574,28.3764,118946.0
2020-11-04 10:30:00,29.92,30.15,29.51,29.86,162929.0,28.443,28.6616,28.0532,28.3859,162929.0
2020-11-04 11:00:00,29.86,30.0,29.62,29.95,93874.0,28.3859,28.519,28.1578,28.4715,93874.0
2020-11-04 11:30:00,29.95,30.28,29.93,30.2,98853.0,28.4715,28.7852,28.4525,28.7092,98853.0
2020-11-04 12:00:00,30.18,30.23,29.8,29.84,99338.0,28.6901,28.7377,28.3289,28.3669,99338.0
2020-11-04 12:30:00,29.81,30.14,29.72,30.02,133940.0,28.3384,28.6521,28.2529,28.538,133940.0
2020-11-04 13:00:00,30.02,30.02,29.33,29.38,119253.0,28.538,28.538,27.8821,27.9296,119253.0
2020-11-04 13:30:00,29.38,29.45,29.12,29.15,76581.0,27.9296,27.9962,27.6825,27.711,76581.0
2020-11-04 14:00:00,29.17,29.31,28.97,28.97,124461.0,27.73,27.8631,27.5399,27.5399,124461.0
2020-11-04 14:30:00,29.06,29.06,28.77,28.87,130664.0,27.6254,27.6254,27.3498,27.4448,130664.0
2020-11-04 15:00:00,28.85,29.01,28.51,28.66,197508.0,27.4258,27.5779,27.1026,27.2452,197508.0
2020-11-04 15:30:00,28.67,28.77,28.2,28.38,666289.0,27.2547,27.3498,26.8079,26.979,666289.0
2020-11-05 09:30:00,29.05,30.44,28.8,30.32,406195.0,27.6159,28.9373,27.3783,28.8232,406195.0
2020-11-05 10:00:00,30.35,31.4,30.32,31.37,232441.0,28.8518,29.8499,28.8232,29.8214,232441.0
2020-11-05 10:30:00,31.28,32.38,31.14,32.32,476408.0,29.7358,30.7815,29.6028,30.7245,476408.0
2020-11-05 11:00:00,32.3,32.66,31.93,31.99,346949.0,30.7055,31.0477,30.3538,30.4108,346949.0
2020-11-05 11:30:00,31.99,32.2,31.87,31.93,113713.0,30.4108,30.6104,30.2967,30.3538,113713.0
2020-11-05 12:00:00,31.95,32.24,31.8,32.02,133964.0,30.3728,30.6485,30.2302,30.4393,133964.0
2020-11-05 12:30:00,32.02,32.74,31.99,32.64,165477.0,30.4393,31.1238,30.4108,31.0287,165477.0
2020-11-05 13:00:00,32.62,32.96,32.57,32.96,110073.0,31.0097,31.3329,30.9622,31.3329,110073.0
2020-11-05 13:30:00,32.95,33.08,32.81,33.0,151578.0,31.3234,31.447,31.1903,31.3709,151578.0
2020-11-05 14:00:00,32.96,33.05,32.75,32.77,72810.0,31.3329,31.4185,31.1333,31.1523,72810.0
2020-11-05 14:30:00,32.77,32.82,32.32,32.47,156289.0,31.1523,31.1998,30.7245,30.8671,156289.0
2020-11-05 15:00:00,32.46,32.59,32.2,32.34,136155.0,30.8576,30.9812,30.6104,30.7435,136155.0
2020-11-05 15:30:00,32.34,32.5,32.25,32.3,272586.0,30.7435,30.8956,30.658,30.7055,272586.0
2020-11-06 09:30:00,32.3,32.31,30.82,31.07,275692.0,30.7055,30.715,29.2986,29.5362,275692.0
2020-11-06 10:00:00,31.07,32.28,31.07,32.2,114175.0,29.5362,30.6865,29.5362,30.6104,114175.0
2020-11-06 10:30:00,32.21,32.44,32.03,32.11,58353.0,30.6199,30.8386,30.4488,30.5249,58353.0
2020-11-06 11:00:00,32.07,32.28,31.67,31.72,58744.0,30.4868,30.6865,30.1066,30.1541,58744.0
2020-11-06 11:30:00,31.72,31.96,31.6,31.79,45647.0,30.1541,30.3823,30.04,30.2207,45647.0
2020-11-06 12:00:00,31.78,31.8,31.32,31.33,42718.0,30.2112,30.2302,29.7739,29.7834,42718.0
2020-11-06 12:30:00,31.39,31.56,31.19,31.2,48423.0,29.8404,30.002,29.6503,29.6598,48423.0
2020-11-06 13:00:00,31.2,31.38,31.18,31.32,27999.0,29.6598,29.8309,29.6408,29.7739,27999.0
2020-11-06 13:30:00,31.29,31.33,31.07,31.09,40999.0,29.7453,29.7834,29.5362,29.5552,40999.0
2020-11-06 14:00:00,31.14,31.27,30.9,30.9,62907.0,29.6028,29.7263,29.3746,29.3746,62907.0
2020-11-06 14:30:00,30.91,30.93,30.55,30.62,56976.0,29.3841,29.4031,29.0419,29.1084,56976.0
2020-11-06 15:00:00,30.6,30.91,30.53,30.75,67940.0,29.0894,29.3841,29.0229,29.232,67940.0
2020-11-06 15:30:00,30.75,31.06,30.7,30.94,156167.0,29.232,29.5267,29.1845,29.4126,156167.0
2020-11-09 09:30:00,36.54,41.45,36.2,37.03,1191736.0,34.7362,39.4038,34.413,35.202,1191736.0
2020-11-09 10:00:00,37.03,37.27,36.49,36.62,229681.0,35.202,35.4301,34.6886,34.8122,229681.0
2020-11-09 10:30:00,36.62,37.6,36.45,37.4,236763.0,34.8122,35.7439,34.6506,35.5537,236763.0
2020-11-09 11:00:00,37.38,37.63,36.58,37.61,153218.0,35.5347,35.7724,34.7742,35.7534,153218.0
2020-11-09 11:30:00,37.61,38.38,37.47,38.25,188080.0,35.7534,36.4853,35.6203,36.3618,188080.0
2020-11-09 12:00:00,38.3,38.3,37.57,38.13,176331.0,36.4093,36.4093,35.7153,36.2477,176331.0
2020-11-09 12:30:00,38.13,38.79,38.12,38.76,137987.0,36.2477,36.8751,36.2382,36.8466,137987.0
2020-11-09 13:00:00,38.74,38.93,38.43,38.89,129651.0,36.8276,37.0082,36.5329,36.9702,129651.0
2020-11-09 13:30:00,38.93,38.95,38.45,38.84,90021.0,37.0082,37.0272,36.5519,36.9226,90021.0
2020-11-09 14:00:00,38.87,39.32,38.72,38.83,239623.0,36.9512,37.3789,36.8086,36.9131,239623.0
2020-11-09 14:30:00,38.78,38.78,37.87,38.05,195165.0,36.8656,36.8656,36.0005,36.1716,195165.0
2020-11-09 15:00:00,38.02,38.72,37.99,38.19,161914.0,36.1431,36.8086,36.1146,36.3047,161914.0
2020-11-09 15:30:00,38.17,38.45,37.75,37.88,356528.0,36.2857,36.5519,35.8864,36.01,356528.0
2020-11-10 09:30:00,37.43,38.08,36.37,37.89,370469.0,35.5822,36.2002,34.5746,36.0195,370469.0
2020-11-10 10:00:00,37.9,37.9,37.53,37.88,76454.0,36.029,36.029,35.6773,36.01,76454.0
2020-11-10 10:30:00,37.82,38.0,37.09,37.98,104978.0,35.953,36.1241,35.259,36.1051,104978.0
2020-11-10 11:00:00,37.97,38.36,37.95,38.26,63726.0,36.0956,36.4663,36.0766,36.3713,63726.0
2020-11-10 11:30:00,38.26,38.54,37.37,37.38,83984.0,36.3713,36.6374,35.5252,35.5347,83984.0
2020-11-10 12:00:00,37.32,37.64,37.03,37.11,70767.0,35.4777,35.7819,35.202,35.278,70767.0
2020-11-10 12:30:00,37.1,37.25,36.85,37.14,57146.0,35.2685,35.4111,35.0309,35.3066,57146.0
2020-11-10 13:00:00,37.11,37.2,36.7,36.8,44421.0,35.278,35.3636,34.8883,34.9833,44421.0
2020-11-10 13:30:00,36.79,36.91,36.54,36.9,114860.0,34.9738,35.0879,34.7362,35.0784,114860.0
2020-11-10 14:00:00,36.92,37.05,36.67,37.0,92356.0,35.0974,35.221,34.8598,35.1735,92356.0
2020-11-10 14:30:00,37.05,37.42,37.0,37.36,52004.0,35.221,35.5727,35.1735,35.5157,52004.0
2020-11-10 15:00:00,37.34,37.5,37.18,37.21,74379.0,35.4967,35.6488,35.3446,35.3731,74379.0
2020-11-10 15:30:00,37.22,37.26,36.83,37.18,207128.0,35.3826,35.4206,35.0119,35.3446,207128.0
2020-11-11 09:30:00,37.0,37.18,35.82,35.89,202067.0,35.1735,35.3446,34.0517,34.1183,202067.0
2020-11-11 10:00:00,35.89,36.14,35.42,35.72,87953.0,34.1183,34.3559,33.6715,33.9567,87953.0
2020-11-11 10:30:00,35.76,36.05,35.76,36.05,32700.0,33.9947,34.2704,33.9947,34.2704,32700.0
2020-11-11 11:00:00,36.02,36.55,36.0,36.55,39923.0,34.2418,34.7457,34.2228,34.7457,39923.0
2020-11-11 11:30:00,36.53,36.82,36.36,36.36,59734.0,34.7267,35.0024,34.5651,34.5651,59734.0
2020-11-11 12:00:00,36.38,36.38,36.05,36.1,44046.0,34.5841,34.5841,34.2704,34.3179,44046.0
2020-11-11 12:30:00,36.11,36.35,35.84,36.34,35387.0,34.3274,34.5556,34.0707,34.5461,35387.0
2020-11-11 13:00:00,36.37,36.51,36.2,36.49,46960.0,34.5746,34.7077,34.413,34.6886,46960.0
2020-11-11 13:30:00,36.48,36.5,36.03,36.03,21243.0,34.6791,34.6982,34.2514,34.2514,21243.0
2020-11-11 14:00:00,36.04,36.26,36.02,36.15,34493.0,34.2609,34.47,34.2418,34.3654,34493.0
2020-11-11 14:30:00,36.15,36.29,35.87,35.89,68552.0,34.3654,34.4985,34.0993,34.1183,68552.0
2020-11-11 15:00:00,35.88,35.92,35.65,35.67,45228.0,34.1088,34.1468,33.8901,33.9091,45228.0
2020-11-11 15:30:00,35.68,35.76,35.52,35.66,189844.0,33.9186,33.9947,33.7665,33.8996,189844.0
2020-11-12 09:30:00,34.8,36.06,34.58,35.8,147655.0,33.0821,34.2799,32.8729,34.0327,147655.0
2020-11-12 10:00:00,35.86,36.56,35.71,36.13,109718.0,34.0897,34.7552,33.9472,34.3464,109718.0
2020-11-12 10:30:00,36.11,36.25,35.89,36.06,61473.0,34.3274,34.4605,34.1183,34.2799,61473.0
2020-11-12 11:00:00,36.05,36.11,35.63,35.96,32692.0,34.2704,34.3274,33.8711,34.1848,32692.0
2020-11-12 11:30:00,35.97,36.21,35.9,36.12,22103.0,34.1943,34.4225,34.1278,34.3369,22103.0
2020-11-12 12:00:00,36.09,36.1,35.75,35.78,28509.0,34.3084,34.3179,33.9852,34.0137,28509.0
2020-11-12 12:30:00,35.76,35.81,35.33,35.53,48985.0,33.9947,34.0422,33.5859,33.776,48985.0
2020-11-12 13:00:00,35.55,35.65,35.32,35.4,26620.0,33.7951,33.8901,33.5764,33.6525,26620.0
2020-11-12 13:30:00,35.37,35.62,35.36,35.61,13713.0,33.6239,33.8616,33.6144,33.8521,13713.0
2020-11-12 14:00:00,35.58,35.69,35.12,35.16,33337.0,33.8236,33.9281,33.3863,33.4243,33337.0
2020-11-12 14:30:00,35.19,35.27,34.77,34.84,52491.0,33.4528,33.5289,33.0536,33.1201,52491.0
2020-11-12 15:00:00,34.84,35.03,34.73,34.98,69315.0,33.1201,33.3007,33.0155,33.2532,69315.0
2020-11-12 15:30:00,34.98,35.25,34.89,35.25,168038.0,33.2532,33.5099,33.1676,33.5099,168038.0
2020-11-13 09:30:00,35.62,36.75,35.57,36.68,186353.0,33.8616,34.9358,33.8141,34.8693,186353.0
2020-11-13 10:00:00,36.6,36.92,36.23,36.29,77693.0,34.7932,35.0974,34.4415,34.4985,77693.0
2020-11-13 10:30:00,36.33,36.54,36.06,36.18,28247.0,34.5365,34.7362,34.2799,34.394,28247.0
2020-11-13 11:00:00,36.23,36.79,36.2,36.62,68066.0,34.4415,34.9738,34.413,34.8122,68066.0
2020-11-13 11:30:00,36.55,36.74,36.46,36.55,28446.0,34.7457,34.9263,34.6601,34.7457,28446.0
2020-11-13 12:00:00,36.53,36.77,36.37,36.45,22478.0,34.7267,34.9548,34.5746,34.6506,22478.0
2020-11-13 12:30:00,36.42,36.6,36.41,36.47,15555.0,34.6221,34.7932,34.6126,34.6696,15555.0
2020-11-13 13:00:00,36.5,36.59,36.35,36.42,30153.0,34.6982,34.7837,34.5556,34.6221,30153.0
2020-11-13 13:30:00,36.4,36.57,36.3,36.34,31944.0,34.6031,34.7647,34.508,34.5461,31944.0
2020-11-13 14:00:00,36.33,36.38,36.07,36.19,44516.0,34.5365,34.5841,34.2894,34.4035,44516.0
2020-11-13 14:30:00,36.18,36.58,36.18,36.53,39255.0,34.394,34.7742,34.394,34.7267,39255.0
2020-11-13 15:00:00,36.53,36.64,36.4,36.61,40114.0,34.7267,34.8312,34.6031,34.8027,40114.0
2020-11-13 15:30:00,36.63,36.8,36.6,36.74,127436.0,34.8217,34.9833,34.7932,34.9263,127436.0
2020-11-16 09:30:00,39.99,40.0,37.14,37.63,364666.0,38.0159,38.0254,35.3066,35.7724,364666.0
2020-11-16 10:00:00,37.66,37.73,37.28,37.52,96437.0,35.8009,35.8674,35.4396,35.6678,96437.0
2020-11-16 10:30:00,37.56,37.65,37.2,37.36,120796.0,35.7058,35.7914,35.3636,35.5157,120796.0
2020-11-16 11:00:00,37.34,38.15,37.3,38.08,118253.0,35.4967,36.2667,35.4587,36.2002,118253.0
2020-11-16 11:30:00,38.15,38.44,38.12,38.34,108965.0,36.2667,36.5424,36.2382,36.4473,108965.0
2020-11-16 12:00:00,38.32,38.6,38.28,38.28,90641.0,36.4283,36.6945,36.3903,36.3903,90641.0
2020-11-16 12:30:00,38.26,38.26,37.7,37.85,62731.0,36.3713,36.3713,35.8389,35.9815,62731.0
2020-11-16 13:00:00,37.81,37.96,37.51,37.52,37691.0,35.9435,36.0861,35.6583,35.6678,37691.0
2020-11-16 13:30:00,37.51,37.52,37.01,37.13,77419.0,35.6583,35.6678,35.183,35.2971,77419.0
2020-11-16 14:00:00,37.08,37.23,36.84,37.13,65679.0,35.2495,35.3921,35.0214,35.2971,65679.0
2020-11-16 14:30:00,37.17,37.22,36.97,37.03,37073.0,35.3351,35.3826,35.145,35.202,37073.0
2020-11-16 15:00:00,37.04,37.07,36.8,36.9,88481.0,35.2115,35.24,34.9833,35.0784,88481.0
2020-11-16 15:30:00,36.9,37.19,36.89,37.19,164250.0,35.0784,35.3541,35.0689,35.3541,164250.0
2020-11-17 09:30:00,37.2,37.73,36.46,37.11,171807.0,35.3636,35.8674,34.6601,35.278,171807.0
2020-11-17 10:00:00,37.17,37.31,36.74,36.98,61091.0,35.3351,35.4682,34.9263,35.1545,61091.0
2020-11-17 10:30:00,37.0,37.09,36.77,36.89,37170.0,35.1735,35.259,34.9548,35.0689,37170.0
2020-11-17 11:00:00,36.84,37.06,36.74,37.05,25389.0,35.0214,35.2305,34.9263,35.221,25389.0
2020-11-17 11:30:00,37.04,37.26,36.93,37.02,39414.0,35.2115,35.4206,35.1069,35.1925,39414.0
2020-11-17 12:00:00,37.05,37.27,36.9,37.17,30935.0,35.221,35.4301,35.0784,35.3351,30935.0
2020-11-17 12:30:00,37.2,37.36,37.0,37.03,38765.0,35.3636,35.5157,35.1735,35.202,38765.0
2020-11-17 13:00:00,37.01,37.01,36.71,36.97,35469.0,35.183,35.183,34.8978,35.145,35469.0
2020-11-17 13:30:00,36.92,36.94,36.65,36.69,31127.0,35.0974,35.1164,34.8407,34.8788,31127.0
2020-11-17 14:00:00,36.73,36.96,36.68,36.72,39645.0,34.9168,35.1354,34.8693,34.9073,39645.0
2020-11-17 14:30:00,36.69,36.84,36.66,36.67,31273.0,34.8788,35.0214,34.8503,34.8598,31273.0
2020-11-17 15:00:00,36.65,36.65,36.2,36.27,92705.0,34.8407,34.8407,34.413,34.4795,92705.0
2020-11-17 15:30:00,36.27,36.61,36.19,36.61,157456.0,34.4795,34.8027,34.4035,34.8027,157456.0
2020-11-18 09:30:00,36.97,37.38,36.62,36.89,82892.0,35.145,35.5347,34.8122,35.0689,82892.0
2020-11-18 10:00:00,36.78,37.63,36.75,36.93,129583.0,34.9643,35.7724,34.9358,35.1069,129583.0
2020-11-18 10:30:00,36.91,37.28,36.6,37.28,110679.0,35.0879,35.4396,34.7932,35.4396,110679.0
2020-11-18 11:00:00,37.26,37.43,36.96,36.97,78642.0,35.4206,35.5822,35.1354,35.145,78642.0
2020-11-18 11:30:00,37.0,37.34,36.9,37.12,69216.0,35.1735,35.4967,35.0784,35.2875,69216.0
2020-11-18 12:00:00,37.13,37.21,36.3,36.45,170492.0,35.2971,35.3731,34.508,34.6506,170492.0
2020-11-18 12:30:00,36.47,36.74,36.42,36.58,54256.0,34.6696,34.9263,34.6221,34.7742,54256.0
2020-11-18 13:00:00,36.55,36.58,36.21,36.23,47982.0,34.7457,34.7742,34.4225,34.4415,47982.0
2020-11-18 13:30:00,36.22,36.38,35.95,36.11,75560.0,34.432,34.5841,34.1753,34.3274,75560.0
2020-11-18 14:00:00,36.09,36.34,35.66,35.71,71217.0,34.3084,34.5461,33.8996,33.9472,71217.0
2020-11-18 14:30:00,35.7,36.03,35.7,35.71,87928.0,33.9376,34.2514,33.9376,33.9472,87928.0
2020-11-18 15:00:00,35.73,35.74,35.46,35.49,111569.0,33.9662,33.9757,33.7095,33.738,111569.0
2020-11-18 15:30:00,35.48,35.57,35.09,35.1,243401.0,33.7285,33.8141,33.3578,33.3673,243401.0
2020-11-19 09:30:00,35.23,35.93,34.71,35.46,260879.0,33.4908,34.1563,32.9965,33.7095,260879.0
2020-11-19 10:00:00,35.31,35.49,34.75,34.91,108174.0,33.5669,33.738,33.0345,33.1866,108174.0
2020-11-19 10:30:00,34.87,35.1,34.6,34.67,76032.0,33.1486,33.3673,32.8919,32.9585,76032.0
2020-11-19 11:00:00,34.66,34.96,34.57,34.7,45698.0,32.949,33.2342,32.8634,32.987,45698.0
2020-11-19 11:30:00,34.68,35.45,34.53,35.4,70023.0,32.968,33.7,32.8254,33.6525,70023.0
2020-11-19 12:00:00,35.42,35.49,35.16,35.22,33640.0,33.6715,33.738,33.4243,33.4813,33640.0
2020-11-19 12:30:00,35.21,35.49,34.93,35.46,36020.0,33.4718,33.738,33.2057,33.7095,36020.0
2020-11-19 13:00:00,35.46,35.63,35.33,35.54,33198.0,33.7095,33.8711,33.5859,33.7855,33198.0
2020-11-19 13:30:00,35.62,35.62,35.35,35.45,20615.0,33.8616,33.8616,33.6049,33.7,20615.0
2020-11-19 14:00:00,35.41,35.65,35.4,35.53,29099.0,33.662,33.8901,33.6525,33.776,29099.0
2020-11-19 14:30:00,35.5,35.76,35.5,35.64,24683.0,33.7475,33.9947,33.7475,33.8806,24683.0
2020-11-19 15:00:00,35.62,35.85,35.55,35.78,53542.0,33.8616,34.0802,33.7951,34.0137,53542.0
2020-11-19 15:30:00,35.79,36.08,35.76,35.96,137181.0,34.0232,34.2989,33.9947,34.1848,137181.0
2020-11-20 09:30:00,35.95,36.06,35.25,35.54,107523.0,34.1753,34.2799,33.5099,33.7855,107523.0
2020-11-20 10:00:00,35.59,35.83,35.26,35.35,67981.0,33.8331,34.0612,33.5194,33.6049,67981.0
2020-11-20 10:30:00,35.37,35.41,34.94,34.96,84423.0,33.6239,33.662,33.2152,33.2342,84423.0
2020-11-20 11:00:00,34.94,35.13,34.76,34.92,57371.0,33.2152,33.3958,33.044,33.1962,57371.0
2020-11-20 11:30:00,34.95,35.41,34.92,35.41,37570.0,33.2247,33.662,33.1962,33.662,37570.0
2020-11-20 12:00:00,35.37,35.71,35.32,35.54,33384.0,33.6239,33.9472,33.5764,33.7855,33384.0
2020-11-20 12:30:00,35.54,35.68,35.43,35.57,16797.0,33.7855,33.9186,33.681,33.8141,16797.0
2020-11-20 13:00:00,35.6,35.67,35.25,35.34,24091.0,33.8426,33.9091,33.5099,33.5954,24091.0
2020-11-20 13:30:00,35.33,35.33,35.12,35.26,29453.0,33.5859,33.5859,33.3863,33.5194,29453.0
2020-11-20 14:00:00,35.29,35.31,35.12,35.31,26477.0,33.5479,33.5669,33.3863,33.5669,26477.0
2020-11-20 14:30:00,35.29,35.37,35.01,35.05,34802.0,33.5479,33.6239,33.2817,33.3197,34802.0
2020-11-20 15:00:00,35.07,35.09,34.66,34.71,105741.0,33.3387,33.3578,32.949,32.9965,105741.0
2020-11-20 15:30:00,34.7,35.0,34.56,34.77,368168.0,32.987,33.2722,32.8539,33.0536,368168.0
2020-11-23 09:30:00,35.68,36.68,35.43,36.28,236451.0,33.9186,34.8693,33.681,34.489,236451.0
2020-11-23 10:00:00,36.26,36.33,35.76,36.11,143479.0,34.47,34.5365,33.9947,34.3274,143479.0
2020-11-23 10:30:00,36.14,36.98,36.13,36.68,130697.0,34.3559,35.1545,34.3464,34.8693,130697.0
2020-11-23 11:00:00,36.71,36.84,36.41,36.47,61701.0,34.8978,35.0214,34.6126,34.6696,61701.0
2020-11-23 11:30:00,36.44,36.64,36.2,36.64,49082.0,34.6411,34.8312,34.413,34.8312,49082.0
2020-11-23 12:00:00,36.58,37.2,36.52,37.1,106348.0,34.7742,35.3636,34.7172,35.2685,106348.0
2020-11-23 12:30:00,37.07,37.25,36.87,37.02,70797.0,35.24,35.4111,35.0499,35.1925,70797.0
2020-11-23 13:00:00,37.01,37.15,36.88,36.89,41402.0,35.183,35.3161,35.0594,35.0689,41402.0
2020-11-23 13:30:00,36.89,37.08,36.82,37.05,35615.0,35.0689,35.2495,35.0024,35.221,35615.0
2020-11-23 14:00:00,37.08,37.38,36.97,37.33,60784.0,35.2495,35.5347,35.145,35.4872,60784.0
2020-11-23 14:30:00,37.31,37.56,37.24,37.44,58569.0,35.4682,35.7058,35.4016,35.5918,58569.0
2020-11-23 15:00:00,37.45,37.47,37.02,37.05,74005.0,35.6013,35.6203,35.1925,35.221,74005.0
2020-11-23 15:30:00,37.05,37.09,36.86,36.98,162217.0,35.221,35.259,35.0404,35.1545,162217.0
2020-11-24 09:30:00,38.55,38.55,37.25,38.37,203883.0,36.647,36.647,35.4111,36.4758,203883.0
2020-11-24 10:00:00,38.27,39.65,38.09,39.28,252363.0,36.3808,37.6927,36.2097,37.3409,252363.0
2020-11-24 10:30:00,39.38,39.85,38.75,38.89,113076.0,37.436,37.8828,36.8371,36.9702,113076.0
2020-11-24 11:00:00,38.91,39.12,38.78,39.0,44172.0,36.9892,37.1888,36.8656,37.0747,44172.0
2020-11-24 11:30:00,39.01,39.05,38.5,38.55,61228.0,37.0842,37.1223,36.5994,36.647,61228.0
2020-11-24 12:00:00,38.6,39.07,38.54,39.07,36156.0,36.6945,37.1413,36.6374,37.1413,36156.0
2020-11-24 12:30:00,39.1,39.1,38.61,38.64,43720.0,37.1698,37.1698,36.704,36.7325,43720.0
2020-11-24 13:00:00,38.65,38.78,38.59,38.69,20871.0,36.742,36.8656,36.685,36.78,20871.0
2020-11-24 13:30:00,38.68,38.8,38.44,38.51,29317.0,36.7705,36.8846,36.5424,36.6089,29317.0
2020-11-24 14:00:00,38.51,38.62,38.26,38.27,45781.0,36.6089,36.7135,36.3713,36.3808,45781.0
2020-11-24 14:30:00,38.31,38.48,38.18,38.41,32307.0,36.4188,36.5804,36.2952,36.5139,32307.0
2020-11-24 15:00:00,38.41,38.43,37.96,38.07,88824.0,36.5139,36.5329,36.0861,36.1906,88824.0
2020-11-24 15:30:00,38.09,38.26,38.03,38.2,183089.0,36.2097,36.3713,36.1526,36.3142,183089.0
2020-11-25 09:30:00,37.55,37.73,37.0,37.0,121018.0,35.6963,35.8674,35.1735,35.1735,121018.0
2020-11-25 10:00:00,36.99,37.6,36.83,37.36,58650.0,35.164,35.7439,35.0119,35.5157,58650.0
2020-11-25 10:30:00,37.39,37.97,37.33,37.89,53619.0,35.5442,36.0956,35.4872,36.0195,53619.0
2020-11-25 11:00:00,37.92,38.22,37.75,37.92,50582.0,36.0481,36.3332,35.8864,36.0481,50582.0
2020-11-25 11:30:00,37.93,38.36,37.8,38.29,42439.0,36.0576,36.4663,35.934,36.3998,42439.0
2020-11-25 12:00:00,38.31,38.34,38.09,38.14,48522.0,36.4188,36.4473,36.2097,36.2572,48522.0
2020-11-25 12:30:00,38.19,38.26,38.05,38.05,18550.0,36.3047,36.3713,36.1716,36.1716,18550.0
2020-11-25 13:00:00,38.05,38.37,38.05,38.23,28760.0,36.1716,36.4758,36.1716,36.3428,28760.0
2020-11-25 13:30:00,38.24,38.26,37.85,38.12,34703.0,36.3523,36.3713,35.9815,36.2382,34703.0
2020-11-25 14:00:00,38.1,38.14,37.76,37.85,67057.0,36.2192,36.2572,35.896,35.9815,67057.0
2020-11-25 14:30:00,37.86,37.98,37.6,37.82,21994.0,35.991,36.1051,35.7439,35.953,21994.0
2020-11-25 15:00:00,37.8,37.91,37.58,37.61,33210.0,35.934,36.0385,35.7248,35.7534,33210.0
2020-11-25 15:30:00,37.61,37.61,37.28,37.57,134707.0,35.7534,35.7534,35.4396,35.7153,134707.0
2020-11-27 09:30:00,37.7,37.83,37.14,37.42,82068.0,35.8389,35.9625,35.3066,35.5727,82068.0
2020-11-27 10:00:00,37.36,37.4,36.93,37.1,49725.0,35.5157,35.5537,35.1069,35.2685,49725.0
2020-11-27 10:30:00,37.06,37.52,37.0,37.18,60720.0,35.2305,35.6678,35.1735,35.3446,60720.0
2020-11-27 11:00:00,37.14,37.36,37.11,37.16,30835.0,35.3066,35.5157,35.278,35.3256,30835.0
2020-11-27 11:30:00,37.1,37.57,37.07,37.55,44364.0,35.2685,35.7153,35.24,35.6963,44364.0
2020-11-27 12:00:00,37.55,37.57,37.33,37.38,65857.0,35.6963,35.7153,35.4872,35.5347,65857.0
2020-11-27 12:30:00,37.36,37.4,36.8,36.93,160720.0,35.5157,35.5537,34.9833,35.1069,160720.0
2020-11-30 09:30:00,36.65,36.74,35.83,36.08,109926.0,34.8407,34.9263,34.0612,34.2989,109926.0
2020-11-30 10:00:00,36.04,36.1,35.45,35.47,84438.0,34.2609,34.3179,33.7,33.719,84438.0
2020-11-30 10:30:00,35.48,35.63,34.81,35.3,214742.0,33.7285,33.8711,33.0916,33.5574,214742.0
2020-11-30 11:00:00,35.34,35.5,35.02,35.07,111366.0,33.5954,33.7475,33.2912,33.3387,111366.0
2020-11-30 11:30:00,35.07,35.77,35.05,35.77,79284.0,33.3387,34.0042,33.3197,34.0042,79284.0
2020-11-30 12:00:00,35.75,35.75,35.42,35.48,48915.0,33.9852,33.9852,33.6715,33.7285,48915.0
2020-11-30 12:30:00,35.51,35.6,35.25,35.31,35643.0,33.757,33.8426,33.5099,33.5669,35643.0
2020-11-30 13:00:00,35.32,35.6,35.32,35.6,36500.0,33.5764,33.8426,33.5764,33.8426,36500.0
2020-11-30 13:30:00,35.61,35.9,35.5,35.77,51089.0,33.8521,34.1278,33.7475,34.0042,51089.0
2020-11-30 14:00:00,35.77,36.18,35.65,35.85,51998.0,34.0042,34.394,33.8901,34.0802,51998.0
2020-11-30 14:30:00,35.85,35.9,35.37,35.74,78599.0,34.0802,34.1278,33.6239,33.9757,78599.0
2020-11-30 15:00:00,35.73,35.85,35.45,35.48,59178.0,33.9662,34.0802,33.7,33.7285,59178.0
2020-11-30 15:30:00,35.5,35.61,35.01,35.16,256624.0,33.7475,33.8521,33.2817,33.4243,256624.0
2020-12-01 09:30:00,35.91,36.75,35.2,36.56,211236.0,34.1373,34.9358,33.4623,34.7552,211236.0
2020-12-01 10:00:00,36.59,37.32,36.54,37.08,180468.0,34.7837,35.4777,34.7362,35.2495,180468.0
2020-12-01 10:30:00,37.09,37.21,36.62,37.08,67917.0,35.259,35.3731,34.8122,35.2495,67917.0
2020-12-01 11:00:00,37.05,37.16,36.83,37.07,57994.0,35.221,35.3256,35.0119,35.24,57994.0
2020-12-01 11:30:00,37.03,37.04,36.4,36.41,45944.0,35.202,35.2115,34.6031,34.6126,45944.0
2020-12-01 12:00:00,36.36,36.62,36.17,36.61,24590.0,34.5651,34.8122,34.3844,34.8027,24590.0
2020-12-01 12:30:00,36.58,36.59,36.26,36.41,18699.0,34.7742,34.7837,34.47,34.6126,18699.0
2020-12-01 13:00:00,36.41,36.55,36.29,36.37,15798.0,34.6126,34.7457,34.4985,34.5746,15798.0
2020-12-01 13:30:00,36.32,36.54,36.24,36.51,20132.0,34.527,34.7362,34.451,34.7077,20132.0
2020-12-01 14:00:00,36.55,36.63,36.45,36.53,15389.0,34.7457,34.8217,34.6506,34.7267,15389.0
2020-12-01 14:30:00,36.55,36.69,36.43,36.46,21240.0,34.7457,34.8788,34.6316,34.6601,21240.0
2020-12-01 15:00:00,36.46,36.47,36.12,36.43,35167.0,34.6601,34.6696,34.3369,34.6316,35167.0
2020-12-01 15:30:00,36.44,36.68,36.36,36.58,157752.0,34.6411,34.8693,34.5651,34.7742,157752.0
2020-12-02 09:30:00,36.04,36.57,35.55,36.2,87698.0,34.2609,34.7647,33.7951,34.413,87698.0
2020-12-02 10:00:00,36.21,36.91,36.21,36.89,53886.0,34.4225,35.0879,34.4225,35.0689,53886.0
2020-12-02 10:30:00,36.92,37.56,36.92,37.55,141366.0,35.0974,35.7058,35.0974,35.6963,141366.0
2020-12-02 11:00:00,37.58,38.21,37.55,38.03,112431.0,35.7248,36.3237,35.6963,36.1526,112431.0
2020-12-02 11:30:00,37.98,38.15,37.71,37.92,52296.0,36.1051,36.2667,35.8484,36.0481,52296.0
2020-12-02 12:00:00,38.01,38.08,37.61,37.83,35072.0,36.1336,36.2002,35.7534,35.9625,35072.0
2020-12-02 12:30:00,37.79,37.9,37.62,37.68,17756.0,35.9245,36.029,35.7629,35.8199,17756.0
2020-12-02 13:00:00,37.65,37.85,37.46,37.51,20064.0,35.7914,35.9815,35.6108,35.6583,20064.0
2020-12-02 13:30:00,37.57,37.66,37.44,37.54,15901.0,35.7153,35.8009,35.5918,35.6868,15901.0
2020-12-02 14:00:00,37.54,37.87,37.47,37.74,50087.0,35.6868,36.0005,35.6203,35.8769,50087.0
2020-12-02 14:30:00,37.75,38.17,37.74,37.77,77716.0,35.8864,36.2857,35.8769,35.9055,77716.0
2020-12-02 15:00:00,37.74,37.87,37.65,37.68,38892.0,35.8769,36.0005,35.7914,35.8199,38892.0
2020-12-02 15:30:00,37.68,37.74,37.58,37.65,156146.0,35.8199,35.8769,35.7248,35.7914,156146.0
2020-12-03 09:30:00,37.99,38.2,37.35,37.8,102585.0,36.1146,36.3142,35.5062,35.934,102585.0
2020-12-03 10:00:00,37.8,38.2,37.72,37.98,111432.0,35.934,36.3142,35.8579,36.1051,111432.0
2020-12-03 10:30:00,38.03,38.07,37.76,38.03,81718.0,36.1526,36.1906,35.896,36.1526,81718.0
2020-12-03 11:00:00,38.03,38.29,38.02,38.09,65101.0,36.1526,36.3998,36.1431,36.2097,65101.0
2020-12-03 11:30:00,38.11,38.36,37.83,38.09,59055.0,36.2287,36.4663,35.9625,36.2097,59055.0
2020-12-03 12:00:00,38.09,38.19,37.9,38.0,53288.0,36.2097,36.3047,36.029,36.1241,53288.0
2020-12-03 12:30:00,38.0,38.5,37.86,38.49,279007.0,36.1241,36.5994,35.991,36.5899,279007.0
2020-12-03 13:00:00,38.5,39.32,38.38,39.23,237977.0,36.5994,37.3789,36.4853,37.2934,237977.0
2020-12-03 13:30:00,39.25,39.58,39.16,39.32,284568.0,37.3124,37.6261,37.2268,37.3789,284568.0
2020-12-03 14:00:00,39.32,39.52,39.08,39.25,74193.0,37.3789,37.5691,37.1508,37.3124,74193.0
2020-12-03 14:30:00,39.32,39.39,38.88,38.92,84609.0,37.3789,37.4455,36.9607,36.9987,84609.0
2020-12-03 15:00:00,38.89,38.92,38.49,38.6,109541.0,36.9702,36.9987,36.5899,36.6945,109541.0
2020-12-03 15:30:00,38.61,38.62,37.98,38.3,297566.0,36.704,36.7135,36.1051,36.4093,297566.0
2020-12-04 09:30:00,39.21,40.66,38.99,40.45,275842.0,37.2744,38.6528,37.0652,38.4532,275842.0
2020-12-04 10:00:00,40.42,40.52,39.08,39.11,135107.0,38.4246,38.5197,37.1508,37.1793,135107.0
2020-12-04 10:30:00,39.13,39.48,39.07,39.3,71654.0,37.1983,37.531,37.1413,37.3599,71654.0
2020-12-04 11:00:00,39.27,39.81,39.25,39.56,62384.0,37.3314,37.8448,37.3124,37.6071,62384.0
2020-12-04 11:30:00,39.54,39.54,39.2,39.32,32989.0,37.5881,37.5881,37.2649,37.3789,32989.0
2020-12-04 12:00:00,39.29,39.44,39.09,39.19,48301.0,37.3504,37.493,37.1603,37.2554,48301.0
2020-12-04 12:30:00,39.19,39.35,39.03,39.07,44789.0,37.2554,37.4075,37.1033,37.1413,44789.0
2020-12-04 13:00:00,39.03,39.14,38.8,38.92,72411.0,37.1033,37.2078,36.8846,36.9987,72411.0
2020-12-04 13:30:00,38.92,38.93,38.67,38.9,47424.0,36.9987,37.0082,36.761,36.9797,47424.0
2020-12-04 14:00:00,38.91,39.11,38.86,38.87,45774.0,36.9892,37.1793,36.9417,36.9512,45774.0
2020-12-04 14:30:00,38.87,39.22,38.82,39.21,42085.0,36.9512,37.2839,36.9036,37.2744,42085.0
2020-12-04 15:00:00,39.16,39.44,38.97,39.41,54167.0,37.2268,37.493,37.0462,37.4645,54167.0
2020-12-04 15:30:00,39.4,39.8,39.32,39.75,160864.0,37.455,37.8352,37.3789,37.7877,160864.0
2020-12-07 09:30:00,39.51,39.6,38.06,38.35,99916.0,37.5596,37.6451,36.1811,36.4568,99916.0
2020-12-07 10:00:00,38.38,39.19,38.03,39.16,134582.0,36.4853,37.2554,36.1526,37.2268,134582.0
2020-12-07 10:30:00,39.19,39.34,38.87,38.94,61429.0,37.2554,37.398,36.9512,37.0177,61429.0
2020-12-07 11:00:00,38.9,39.11,38.85,39.11,31446.0,36.9797,37.1793,36.9321,37.1793,31446.0
2020-12-07 11:30:00,39.14,39.14,38.75,39.0,34021.0,37.2078,37.2078,36.8371,37.0747,34021.0
2020-12-07 12:00:00,39.0,39.0,38.82,38.96,26868.0,37.0747,37.0747,36.9036,37.0367,26868.0
2020-12-07 12:30:00,38.95,38.95,38.63,38.9,86399.0,37.0272,37.0272,36.723,36.9797,86399.0
2020-12-07 13:00:00,38.86,38.88,38.4,38.48,40943.0,36.9417,36.9607,36.5044,36.5804,40943.0
2020-12-07 13:30:00,38.43,38.66,38.1,38.1,30372.0,36.5329,36.7515,36.2192,36.2192,30372.0
2020-12-07 14:00:00,38.13,38.42,38.02,38.31,54022.0,36.2477,36.5234,36.1431,36.4188,54022.0
2020-12-07 14:30:00,38.28,38.4,38.2,38.24,23825.0,36.3903,36.5044,36.3142,36.3523,23825.0
2020-12-07 15:00:00,38.18,38.25,38.02,38.2,35960.0,36.2952,36.3618,36.1431,36.3142,35960.0
2020-12-07 15:30:00,38.21,38.49,38.19,38.42,135684.0,36.3237,36.5899,36.3047,36.5234,135684.0
2020-12-08 09:30:00,38.13,39.22,38.06,38.93,94660.0,36.2477,37.2839,36.1811,37.0082,94660.0
2020-12-08 10:00:00,38.98,39.02,38.17,38.17,63118.0,37.0557,37.0938,36.2857,36.2857,63118.0
2020-12-08 10:30:00,38.19,38.32,37.86,38.17,42403.0,36.3047,36.4283,35.991,36.2857,42403.0
2020-12-08 11:00:00,38.17,38.67,38.14,38.56,50150.0,36.2857,36.761,36.2572,36.6565,50150.0
2020-12-08 11:30:00,38.5,38.75,38.34,38.69,46359.0,36.5994,36.8371,36.4473,36.78,46359.0
2020-12-08 12:00:00,38.63,38.95,38.59,38.85,38511.0,36.723,37.0272,36.685,36.9321,38511.0
2020-12-08 12:30:00,38.85,38.85,38.27,38.36,36768.0,36.9321,36.9321,36.3808,36.4663,36768.0
2020-12-08 13:00:00,38.38,38.38,38.13,38.25,32302.0,36.4853,36.4853,36.2477,36.3618,32302.0
2020-12-08 13:30:00,38.23,38.41,38.22,38.34,40650.0,36.3428,36.5139,36.3332,36.4473,40650.0
2020-12-08 14:00:00,38.32,38.51,38.27,38.4,29770.0,36.4283,36.6089,36.3808,36.5044,29770.0
2020-12-08 14:30:00,38.42,38.42,37.91,37.94,40267.0,36.5234,36.5234,36.0385,36.0671,40267.0
2020-12-08 15:00:00,37.95,38.0,37.65,37.74,54404.0,36.0766,36.1241,35.7914,35.8769,54404.0
2020-12-08 15:30:00,37.73,37.76,37.54,37.65,228523.0,35.8674,35.896,35.6868,35.7914,228523.0
2020-12-09 09:30:00,38.94,41.38,38.94,40.87,421704.0,37.0177,39.3372,37.0177,38.8524,421704.0
2020-12-09 10:00:00,40.83,40.9,39.9,40.23,153696.0,38.8144,38.8809,37.9303,38.244,153696.0
2020-12-09 10:30:00,40.15,40.49,40.08,40.36,81865.0,38.168,38.4912,38.1014,38.3676,81865.0
2020-12-09 11:00:00,40.33,40.66,40.2,40.36,93547.0,38.3391,38.6528,38.2155,38.3676,93547.0
2020-12-09 11:30:00,40.29,40.37,39.98,40.3,74822.0,38.3011,38.3771,38.0064,38.3106,74822.0
2020-12-09 12:00:00,40.3,40.53,40.17,40.45,56039.0,38.3106,38.5292,38.187,38.4532,56039.0
2020-12-09 12:30:00,40.42,40.42,39.64,39.64,89784.0,38.4246,38.4246,37.6831,37.6831,89784.0
2020-12-09 13:00:00,39.65,39.91,39.49,39.52,40772.0,37.6927,37.9398,37.5406,37.5691,40772.0
2020-12-09 13:30:00,39.49,39.49,38.75,38.75,45497.0,37.5406,37.5406,36.8371,36.8371,45497.0
2020-12-09 14:00:00,38.75,39.42,38.72,39.29,62436.0,36.8371,37.474,36.8086,37.3504,62436.0
2020-12-09 14:30:00,39.3,39.66,39.27,39.66,84883.0,37.3599,37.7022,37.3314,37.7022,84883.0
2020-12-09 15:00:00,39.65,39.65,39.16,39.16,45077.0,37.6927,37.6927,37.2268,37.2268,45077.0
2020-12-09 15:30:00,39.13,39.43,39.13,39.27,142949.0,37.1983,37.4835,37.1983,37.3314,142949.0
2020-12-10 09:30:00,38.39,38.68,37.69,37.84,242165.0,36.4949,36.7705,35.8294,35.972,242165.0
2020-12-10 10:00:00,37.81,38.11,37.31,38.01,146585.0,35.9435,36.2287,35.4682,36.1336,146585.0
2020-12-10 10:30:00,38.07,38.67,37.79,38.6,109308.0,36.1906,36.761,35.9245,36.6945,109308.0
2020-12-10 11:00:00,38.62,38.81,38.25,38.68,60986.0,36.7135,36.8941,36.3618,36.7705,60986.0
2020-12-10 11:30:00,38.7,39.08,38.6,38.83,81482.0,36.7895,37.1508,36.6945,36.9131,81482.0
2020-12-10 12:00:00,38.81,39.15,38.73,38.91,55250.0,36.8941,37.2173,36.8181,36.9892,55250.0
2020-12-10 12:30:00,38.89,39.01,38.73,38.96,28069.0,36.9702,37.0842,36.8181,37.0367,28069.0
2020-12-10 13:00:00,38.97,39.22,38.92,39.14,30131.0,37.0462,37.2839,36.9987,37.2078,30131.0
2020-12-10 13:30:00,39.14,39.24,39.04,39.12,17519.0,37.2078,37.3029,37.1128,37.1888,17519.0
2020-12-10 14:00:00,39.14,39.22,39.03,39.2,14283.0,37.2078,37.2839,37.1033,37.2649,14283.0
2020-12-10 14:30:00,39.2,39.81,39.14,39.73,113254.0,37.2649,37.8448,37.2078,37.7687,113254.0
2020-12-10 15:00:00,39.75,40.17,39.73,40.0,108301.0,37.7877,38.187,37.7687,38.0254,108301.0
2020-12-10 15:30:00,40.02,40.17,39.93,40.11,106713.0,38.0444,38.187,37.9588,38.1299,106713.0
2020-12-11 09:30:00,39.27,39.69,38.82,39.06,165440.0,37.3314,37.7307,36.9036,37.1318,165440.0
2020-12-11 10:00:00,39.14,39.37,38.98,39.07,48467.0,37.2078,37.4265,37.0557,37.1413,48467.0
2020-12-11 10:30:00,39.05,39.47,39.05,39.36,159121.0,37.1223,37.5215,37.1223,37.417,159121.0
2020-12-11 11:00:00,39.36,39.43,39.22,39.23,79741.0,37.417,37.4835,37.2839,37.2934,79741.0
2020-12-11 11:30:00,39.26,39.32,38.93,39.26,151259.0,37.3219,37.3789,37.0082,37.3219,151259.0
2020-12-11 12:00:00,39.32,39.43,38.64,38.84,38576.0,37.3789,37.4835,36.7325,36.9226,38576.0
2020-12-11 12:30:00,38.82,38.97,38.54,38.93,26412.0,36.9036,37.0462,36.6374,37.0082,26412.0
2020-12-11 13:00:00,38.93,39.13,38.79,39.11,29298.0,37.0082,37.1983,36.8751,37.1793,29298.0
2020-12-11 13:30:00,39.11,39.22,38.94,39.22,20524.0,37.1793,37.2839,37.0177,37.2839,20524.0
2020-12-11 14:00:00,39.21,39.41,39.13,39.29,13902.0,37.2744,37.4645,37.1983,37.3504,13902.0
2020-12-11 14:30:00,39.26,39.36,39.05,39.05,10960.0,37.3219,37.417,37.1223,37.1223,10960.0
2020-12-11 15:00:00,39.05,39.28,38.91,39.08,33692.0,37.1223,37.3409,36.9892,37.1508,33692.0
2020-12-11 15:30:00,39.1,39.15,38.98,39.06,90168.0,37.1698,37.2173,37.0557,37.1318,90168.0
2020-12-14 09:30:00,39.85,40.24,38.62,38.69,156683.0,37.8828,38.2535,36.7135,36.78,156683.0
2020-12-14 10:00:00,38.75,38.81,38.34,38.42,141601.0,36.8371,36.8941,36.4473,36.5234,141601.0
2020-12-14 10:30:00,38.46,38.58,37.7,37.8,126741.0,36.5614,36.6755,35.8389,35.934,126741.0
2020-12-14 11:00:00,37.8,38.13,37.64,38.03,39331.0,35.934,36.2477,35.7819,36.1526,39331.0
2020-12-14 11:30:00,38.09,38.33,38.06,38.21,44795.0,36.2097,36.4378,36.1811,36.3237,44795.0
2020-12-14 12:00:00,38.19,38.32,37.46,37.58,88440.0,36.3047,36.4283,35.6108,35.7248,88440.0
2020-12-14 12:30:00,37.58,37.91,37.44,37.63,56352.0,35.7248,36.0385,35.5918,35.7724,56352.0
2020-12-14 13:00:00,37.64,37.73,37.49,37.66,39876.0,35.7819,35.8674,35.6393,35.8009,39876.0
2020-12-14 13:30:00,37.62,37.9,37.57,37.77,36052.0,35.7629,36.029,35.7153,35.9055,36052.0
2020-12-14 14:00:00,37.78,37.79,37.38,37.63,56248.0,35.915,35.9245,35.5347,35.7724,56248.0
2020-12-14 14:30:00,37.63,37.72,37.39,37.61,22730.0,35.7724,35.8579,35.5442,35.7534,22730.0
2020-12-14 15:00:00,37.62,37.62,37.38,37.49,34569.0,35.7629,35.7629,35.5347,35.6393,34569.0
2020-12-14 15:30:00,37.48,37.49,37.17,37.32,167570.0,35.6298,35.6393,35.3351,35.4777,167570.0
2020-12-15 09:30:00,37.81,38.62,37.56,37.57,189268.0,35.9435,36.7135,35.7058,35.7153,189268.0
2020-12-15 10:00:00,37.53,37.75,37.06,37.12,108538.0,35.6773,35.8864,35.2305,35.2875,108538.0
2020-12-15 10:30:00,37.11,37.31,36.7,37.27,73926.0,35.278,35.4682,34.8883,35.4301,73926.0
2020-12-15 11:00:00,37.28,37.7,37.14,37.63,46142.0,35.4396,35.8389,35.3066,35.7724,46142.0
2020-12-15 11:30:00,37.63,37.77,37.43,37.43,38529.0,35.7724,35.9055,35.5822,35.5822,38529.0
2020-12-15 12:00:00,37.45,37.62,37.14,37.14,50342.0,35.6013,35.7629,35.3066,35.3066,50342.0
2020-12-15 12:30:00,37.16,37.33,36.95,37.25,38785.0,35.3256,35.4872,35.1259,35.4111,38785.0
2020-12-15 13:00:00,37.28,37.6,37.25,37.43,15900.0,35.4396,35.7439,35.4111,35.5822,15900.0
2020-12-15 13:30:00,37.42,37.75,37.42,37.66,21818.0,35.5727,35.8864,35.5727,35.8009,21818.0
2020-12-15 14:00:00,37.65,37.65,37.46,37.64,25391.0,35.7914,35.7914,35.6108,35.7819,25391.0
2020-12-15 14:30:00,37.6,37.74,37.53,37.7,20870.0,35.7439,35.8769,35.6773,35.8389,20870.0
2020-12-15 15:00:00,37.66,37.71,37.2,37.24,33666.0,35.8009,35.8484,35.3636,35.4016,33666.0
2020-12-15 15:30:00,37.27,37.68,37.24,37.66,135517.0,35.4301,35.8199,35.4016,35.8009,135517.0
2020-12-16 09:30:00,37.76,38.27,37.36,38.23,89167.0,35.896,36.3808,35.5157,36.3428,89167.0
2020-12-16 10:00:00,38.23,38.23,37.21,37.38,59530.0,36.3428,36.3428,35.3731,35.5347,59530.0
2020-12-16 10:30:00,37.39,37.39,36.82,36.98,76987.0,35.5442,35.5442,35.0024,35.1545,76987.0
2020-12-16 11:00:00,36.95,37.39,36.84,37.35,22520.0,35.1259,35.5442,35.0214,35.5062,22520.0
2020-12-16 11:30:00,37.36,37.52,37.23,37.24,24982.0,35.5157,35.6678,35.3921,35.4016,24982.0
2020-12-16 12:00:00,37.23,37.26,36.86,37.04,79589.0,35.3921,35.4206,35.0404,35.2115,79589.0
2020-12-16 12:30:00,37.08,37.17,36.83,37.05,34063.0,35.2495,35.3351,35.0119,35.221,34063.0
2020-12-16 13:00:00,36.97,37.23,36.97,37.12,16023.0,35.145,35.3921,35.145,35.2875,16023.0
2020-12-16 13:30:00,37.1,37.12,37.0,37.05,10240.0,35.2685,35.2875,35.1735,35.221,10240.0
2020-12-16 14:00:00,37.1,37.25,36.95,37.0,27382.0,35.2685,35.4111,35.1259,35.1735,27382.0
2020-12-16 14:30:00,36.98,37.35,36.93,37.28,22199.0,35.1545,35.5062,35.1069,35.4396,22199.0
2020-12-16 15:00:00,37.24,37.7,37.23,37.66,37462.0,35.4016,35.8389,35.3921,35.8009,37462.0
2020-12-16 15:30:00,37.67,37.74,37.52,37.72,87998.0,35.8104,35.8769,35.6678,35.8579,87998.0
2020-12-17 09:30:00,37.9,38.09,37.42,37.62,44897.0,36.029,36.2097,35.5727,35.7629,44897.0
2020-12-17 10:00:00,37.68,37.92,37.56,37.8,35570.0,35.8199,36.0481,35.7058,35.934,35570.0
2020-12-17 10:30:00,37.77,37.8,36.94,37.2,108824.0,35.9055,35.934,35.1164,35.3636,108824.0
2020-12-17 11:00:00,37.16,37.26,36.91,37.26,46266.0,35.3256,35.4206,35.0879,35.4206,46266.0
2020-12-17 11:30:00,37.31,37.33,37.12,37.2,19630.0,35.4682,35.4872,35.2875,35.3636,19630.0
2020-12-17 12:00:00,37.2,37.27,37.07,37.23,12903.0,35.3636,35.4301,35.24,35.3921,12903.0
2020-12-17 12:30:00,37.2,37.37,37.15,37.32,24525.0,35.3636,35.5252,35.3161,35.4777,24525.0
2020-12-17 13:00:00,37.31,37.46,37.28,37.37,17143.0,35.4682,35.6108,35.4396,35.5252,17143.0
2020-12-17 13:30:00,37.36,37.46,37.19,37.29,28974.0,35.5157,35.6108,35.3541,35.4492,28974.0
2020-12-17 14:00:00,37.27,37.56,37.26,37.55,25898.0,35.4301,35.7058,35.4206,35.6963,25898.0
2020-12-17 14:30:00,37.54,37.62,37.44,37.48,30987.0,35.6868,35.7629,35.5918,35.6298,30987.0
2020-12-17 15:00:00,37.47,37.55,37.38,37.43,19815.0,35.6203,35.6963,35.5347,35.5822,19815.0
2020-12-17 15:30:00,37.43,37.43,37.28,37.38,83081.0,35.5822,35.5822,35.4396,35.5347,83081.0
2020-12-18 09:30:00,37.11,37.37,36.44,36.67,237107.0,35.278,35.5252,34.6411,34.8598,237107.0
2020-12-18 10:00:00,36.64,37.07,36.5,36.95,52200.0,34.8312,35.24,34.6982,35.1259,52200.0
2020-12-18 10:30:00,37.01,37.08,36.69,36.72,25012.0,35.183,35.2495,34.8788,34.9073,25012.0
2020-12-18 11:00:00,36.68,37.04,36.61,36.91,45332.0,34.8693,35.2115,34.8027,35.0879,45332.0
2020-12-18 11:30:00,36.87,36.88,36.6,36.63,32362.0,35.0499,35.0594,34.7932,34.8217,32362.0
2020-12-18 12:00:00,36.64,36.82,36.64,36.68,19322.0,34.8312,35.0024,34.8312,34.8693,19322.0
2020-12-18 12:30:00,36.66,36.77,36.6,36.73,23870.0,34.8503,34.9548,34.7932,34.9168,23870.0
2020-12-18 13:00:00,36.74,36.76,36.63,36.63,11981.0,34.9263,34.9453,34.8217,34.8217,11981.0
2020-12-18 13:30:00,36.6,36.78,36.59,36.7,12237.0,34.7932,34.9643,34.7837,34.8883,12237.0
2020-12-18 14:00:00,36.7,36.99,36.62,36.91,40837.0,34.8883,35.164,34.8122,35.0879,40837.0
2020-12-18 14:30:00,36.9,36.9,36.52,36.55,39773.0,35.0784,35.0784,34.7172,34.7457,39773.0
2020-12-18 15:00:00,36.56,36.65,36.27,36.27,51626.0,34.7552,34.8407,34.4795,34.4795,51626.0
2020-12-18 15:30:00,36.29,36.44,36.01,36.24,207658.0,34.4985,34.6411,34.2323,34.451,207658.0
2020-12-21 09:30:00,35.11,36.16,34.85,35.4,142649.0,33.3768,34.3749,33.1296,33.6525,142649.0
2020-12-21 10:00:00,35.38,35.52,35.04,35.51,69183.0,33.6334,33.7665,33.3102,33.757,69183.0
2020-12-21 10:30:00,35.45,35.81,35.04,35.05,45803.0,33.7,34.0422,33.3102,33.3197,45803.0
2020-12-21 11:00:00,35.05,35.3,35.02,35.07,99855.0,33.3197,33.5574,33.2912,33.3387,99855.0
2020-12-21 11:30:00,35.08,35.24,35.04,35.19,43158.0,33.3483,33.5004,33.3102,33.4528,43158.0
2020-12-21 12:00:00,35.2,35.22,34.95,35.18,88236.0,33.4623,33.4813,33.2247,33.4433,88236.0
2020-12-21 12:30:00,35.2,35.24,35.11,35.16,43786.0,33.4623,33.5004,33.3768,33.4243,43786.0
2020-12-21 13:00:00,35.12,35.58,35.11,35.56,35781.0,33.3863,33.8236,33.3768,33.8046,35781.0
2020-12-21 13:30:00,35.58,35.75,35.55,35.71,32496.0,33.8236,33.9852,33.7951,33.9472,32496.0
2020-12-21 14:00:00,35.72,35.77,35.5,35.72,49551.0,33.9567,34.0042,33.7475,33.9567,49551.0
2020-12-21 14:30:00,35.7,35.71,35.4,35.42,24055.0,33.9376,33.9472,33.6525,33.6715,24055.0
2020-12-21 15:00:00,35.41,35.46,35.32,35.43,41266.0,33.662,33.7095,33.5764,33.681,41266.0
2020-12-21 15:30:00,35.39,35.43,35.08,35.42,111865.0,33.6429,33.681,33.3483,33.6715,111865.0
2020-12-22 09:30:00,35.91,36.2,34.86,34.93,92557.0,34.1373,34.413,33.1391,33.2057,92557.0
2020-12-22 10:00:00,34.91,35.11,34.6,35.03,77405.0,33.1866,33.3768,32.8919,33.3007,77405.0
2020-12-22 10:30:00,35.1,35.27,35.01,35.21,63813.0,33.3673,33.5289,33.2817,33.4718,63813.0
2020-12-22 11:00:00,35.19,35.5,35.0,35.12,34272.0,33.4528,33.7475,33.2722,33.3863,34272.0
2020-12-22 11:30:00,35.01,35.01,34.41,34.68,61541.0,33.2817,33.2817,32.7113,32.968,61541.0
2020-12-22 12:00:00,34.61,34.7,34.47,34.57,32322.0,32.9015,32.987,32.7684,32.8634,32322.0
2020-12-22 12:30:00,34.59,34.76,34.56,34.6,18147.0,32.8824,33.044,32.8539,32.8919,18147.0
2020-12-22 13:00:00,34.63,34.79,34.58,34.64,39378.0,32.9205,33.0726,32.8729,32.93,39378.0
2020-12-22 13:30:00,34.61,34.65,34.42,34.44,40529.0,32.9015,32.9395,32.7208,32.7398,40529.0
2020-12-22 14:00:00,34.47,34.71,34.45,34.61,19875.0,32.7684,32.9965,32.7494,32.9015,19875.0
2020-12-22 14:30:00,34.58,34.85,34.46,34.76,38925.0,32.8729,33.1296,32.7589,33.044,38925.0
2020-12-22 15:00:00,34.75,34.93,34.45,34.49,61682.0,33.0345,33.2057,32.7494,32.7874,61682.0
2020-12-22 15:30:00,34.5,34.84,34.5,34.7,125319.0,32.7969,33.1201,32.7969,32.987,125319.0
2020-12-23 09:30:00,35.19,35.65,34.95,35.45,92248.0,33.4528,33.8901,33.2247,33.7,92248.0
2020-12-23 10:00:00,35.5,36.11,35.46,35.76,95534.0,33.7475,34.3274,33.7095,33.9947,95534.0
2020-12-23 10:30:00,35.8,36.25,35.8,35.92,36730.0,34.0327,34.4605,34.0327,34.1468,36730.0
2020-12-23 11:00:00,35.9,36.22,35.71,36.07,46202.0,34.1278,34.432,33.9472,34.2894,46202.0
2020-12-23 11:30:00,36.11,36.18,35.82,35.84,24225.0,34.3274,34.394,34.0517,34.0707,24225.0
2020-12-23 12:00:00,35.83,35.89,35.55,35.6,38223.0,34.0612,34.1183,33.7951,33.8426,38223.0
2020-12-23 12:30:00,35.61,35.92,35.48,35.86,36604.0,33.8521,34.1468,33.7285,34.0897,36604.0
2020-12-23 13:00:00,35.82,36.34,35.71,36.25,78541.0,34.0517,34.5461,33.9472,34.4605,78541.0
2020-12-23 13:30:00,36.25,36.56,36.18,36.51,87439.0,34.4605,34.7552,34.394,34.7077,87439.0
2020-12-23 14:00:00,36.51,36.58,36.48,36.57,50143.0,34.7077,34.7742,34.6791,34.7647,50143.0
2020-12-23 14:30:00,36.53,36.7,36.36,36.37,48483.0,34.7267,34.8883,34.5651,34.5746,48483.0
2020-12-23 15:00:00,36.39,36.52,36.26,36.42,39056.0,34.5936,34.7172,34.47,34.6221,39056.0
2020-12-23 15:30:00,36.44,36.67,36.4,36.53,171160.0,34.6411,34.8598,34.6031,34.7267,171160.0
2020-12-24 09:30:00,36.71,36.79,35.35,36.21,164871.0,34.8978,34.9738,33.6049,34.4225,164871.0
2020-12-24 10:00:00,36.14,36.63,36.05,36.37,70549.0,34.3559,34.8217,34.2704,34.5746,70549.0
2020-12-24 10:30:00,36.36,36.9,36.03,36.85,57475.0,34.5651,35.0784,34.2514,35.0309,57475.0
2020-12-24 11:00:00,36.85,36.88,36.5,36.58,32040.0,35.0309,35.0594,34.6982,34.7742,32040.0
2020-12-24 11:30:00,36.63,36.82,36.54,36.73,28570.0,34.8217,35.0024,34.7362,34.9168,28570.0
2020-12-24 12:00:00,36.71,36.72,36.55,36.65,33188.0,34.8978,34.9073,34.7457,34.8407,33188.0
2020-12-24 12:30:00,36.63,37.0,36.4,36.86,117521.0,34.8217,35.1735,34.6031,35.0404,117521.0
2020-12-28 09:30:00,37.27,38.44,37.13,37.51,285263.0,35.4301,36.5424,35.2971,35.6583,285263.0
2020-12-28 10:00:00,37.5,38.02,37.38,37.92,110444.0,35.6488,36.1431,35.5347,36.0481,110444.0
2020-12-28 10:30:00,37.95,38.02,37.69,37.82,45682.0,36.0766,36.1431,35.8294,35.953,45682.0
2020-12-28 11:00:00,37.81,38.12,37.72,37.95,42015.0,35.9435,36.2382,35.8579,36.0766,42015.0
2020-12-28 11:30:00,37.99,38.22,37.72,37.85,45565.0,36.1146,36.3332,35.8579,35.9815,45565.0
2020-12-28 12:00:00,37.84,37.84,37.65,37.81,20184.0,35.972,35.972,35.7914,35.9435,20184.0
2020-12-28 12:30:00,37.84,37.91,37.69,37.77,23671.0,35.972,36.0385,35.8294,35.9055,23671.0
2020-12-28 13:00:00,37.72,37.75,37.41,37.45,18562.0,35.8579,35.8864,35.5632,35.6013,18562.0
2020-12-28 13:30:00,37.41,37.61,37.31,37.34,21481.0,35.5632,35.7534,35.4682,35.4967,21481.0
2020-12-28 14:00:00,37.36,37.57,37.26,37.26,28324.0,35.5157,35.7153,35.4206,35.4206,28324.0
2020-12-28 14:30:00,37.29,37.39,37.07,37.12,24840.0,35.4492,35.5442,35.24,35.2875,24840.0
2020-12-28 15:00:00,37.11,37.12,36.88,36.95,37716.0,35.278,35.2875,35.0594,35.1259,37716.0
2020-12-28 15:30:00,36.92,36.93,36.53,36.56,101535.0,35.0974,35.1069,34.7267,34.7552,101535.0
2020-12-29 09:30:00,36.77,37.01,36.06,36.38,91705.0,34.9548,35.183,34.2799,34.5841,91705.0
2020-12-29 10:00:00,36.37,36.77,36.11,36.6,42957.0,34.5746,34.9548,34.3274,34.7932,42957.0
2020-12-29 10:30:00,36.69,37.02,36.56,36.97,51099.0,34.8788,35.1925,34.7552,35.145,51099.0
2020-12-29 11:00:00,36.95,37.2,36.89,37.15,44342.0,35.1259,35.3636,35.0689,35.3161,44342.0
2020-12-29 11:30:00,37.12,37.28,36.94,37.12,36800.0,35.2875,35.4396,35.1164,35.2875,36800.0
2020-12-29 12:00:00,37.14,37.34,37.06,37.12,33049.0,35.3066,35.4967,35.2305,35.2875,33049.0
2020-12-29 12:30:00,37.11,37.13,36.91,37.04,28659.0,35.278,35.2971,35.0879,35.2115,28659.0
2020-12-29 13:00:00,37.05,37.09,36.87,37.01,16841.0,35.221,35.259,35.0499,35.183,16841.0
2020-12-29 13:30:00,37.03,37.25,36.95,37.13,43330.0,35.202,35.4111,35.1259,35.2971,43330.0
2020-12-29 14:00:00,37.11,37.11,36.9,36.95,18110.0,35.278,35.278,35.0784,35.1259,18110.0
2020-12-29 14:30:00,36.93,37.07,36.87,37.02,18733.0,35.1069,35.24,35.0499,35.1925,18733.0
2020-12-29 15:00:00,37.03,37.45,37.03,37.33,48477.0,35.202,35.6013,35.202,35.4872,48477.0
2020-12-29 15:30:00,37.33,37.33,37.03,37.09,91901.0,35.4872,35.4872,35.202,35.259,91901.0
2020-12-30 09:30:00,36.75,37.77,36.62,37.27,57426.0,34.9358,35.9055,34.8122,35.4301,57426.0
2020-12-30 10:00:00,37.34,37.76,37.13,37.76,28532.0,35.4967,35.896,35.2971,35.896,28532.0
2020-12-30 10:30:00,37.78,37.98,37.59,37.97,47795.0,35.915,36.1051,35.7343,36.0956,47795.0
2020-12-30 11:00:00,37.95,38.04,37.78,37.85,46696.0,36.0766,36.1621,35.915,35.9815,46696.0
2020-12-30 11:30:00,37.8,37.83,37.53,37.66,15791.0,35.934,35.9625,35.6773,35.8009,15791.0
2020-12-30 12:00:00,37.64,37.91,37.62,37.7,16715.0,35.7819,36.0385,35.7629,35.8389,16715.0
2020-12-30 12:30:00,37.73,37.8,37.65,37.7,13999.0,35.8674,35.934,35.7914,35.8389,13999.0
2020-12-30 13:00:00,37.68,37.76,37.62,37.69,14632.0,35.8199,35.896,35.7629,35.8294,14632.0
2020-12-30 13:30:00,37.73,37.86,37.68,37.68,8803.0,35.8674,35.991,35.8199,35.8199,8803.0
2020-12-30 14:00:00,37.66,37.75,37.6,37.61,10725.0,35.8009,35.8864,35.7439,35.7534,10725.0
2020-12-30 14:30:00,37.58,37.62,37.31,37.41,14578.0,35.7248,35.7629,35.4682,35.5632,14578.0
2020-12-30 15:00:00,37.33,37.55,37.25,37.49,19813.0,35.4872,35.6963,35.4111,35.6393,19813.0
2020-12-30 15:30:00,37.54,37.71,37.5,37.6,86273.0,35.6868,35.8484,35.6488,35.7439,86273.0
2020-12-31 09:30:00,37.28,37.41,36.73,37.23,53678.0,35.4396,35.5632,34.9168,35.3921,53678.0
2020-12-31 10:00:00,37.2,37.34,36.83,37.23,51575.0,35.3636,35.4967,35.0119,35.3921,51575.0
2020-12-31 10:30:00,37.23,37.56,37.23,37.52,22875.0,35.3921,35.7058,35.3921,35.6678,22875.0
2020-12-31 11:00:00,37.52,37.67,37.49,37.67,36398.0,35.6678,35.8104,35.6393,35.8104,36398.0
2020-12-31 11:30:00,37.67,37.67,37.33,37.38,13566.0,35.8104,35.8104,35.4872,35.5347,13566.0
2020-12-31 12:00:00,37.35,37.78,37.24,37.76,45409.0,35.5062,35.915,35.4016,35.896,45409.0
2020-12-31 12:30:00,37.74,37.93,37.57,37.93,37568.0,35.8769,36.0576,35.7153,36.0576,37568.0
2020-12-31 13:00:00,37.93,37.94,37.71,37.84,20007.0,36.0576,36.0671,35.8484,35.972,20007.0
2020-12-31 13:30:00,37.8,37.87,37.63,37.64,30873.0,35.934,36.0005,35.7724,35.7819,30873.0
2020-12-31 14:00:00,37.65,37.78,37.49,37.75,31570.0,35.7914,35.915,35.6393,35.8864,31570.0
2020-12-31 14:30:00,37.76,37.83,37.59,37.62,17125.0,35.896,35.9625,35.7343,35.7629,17125.0
2020-12-31 15:00:00,37.61,38.11,37.61,37.8,138013.0,35.7534,36.2287,35.7534,35.934,138013.0
2020-12-31 15:30:00,37.84,37.85,37.08,37.31,191108.0,35.972,35.9815,35.2495,35.4682,191108.0
2021-01-04 09:30:00,37.71,38.13,36.5,36.8,105316.0,35.8484,36.2477,34.6982,34.9833,105316.0
2021-01-04 10:00:00,36.83,37.0,36.5,36.57,54253.0,35.0119,35.1735,34.6982,34.7647,54253.0
2021-01-04 10:30:00,36.61,36.78,35.71,35.81,189872.0,34.8027,34.9643,33.9472,34.0422,189872.0
2021-01-04 11:00:00,35.84,35.87,35.35,35.73,91087.0,34.0707,34.0993,33.6049,33.9662,91087.0
2021-01-04 11:30:00,35.71,35.77,35.42,35.57,62389.0,33.9472,34.0042,33.6715,33.8141,62389.0
2021-01-04 12:00:00,35.54,35.6,34.99,35.59,61349.0,33.7855,33.8426,33.2627,33.8331,61349.0
2021-01-04 12:30:00,35.62,35.62,35.1,35.5,35705.0,33.8616,33.8616,33.3673,33.7475,35705.0
2021-01-04 13:00:00,35.48,35.97,35.48,35.81,56249.0,33.7285,34.1943,33.7285,34.0422,56249.0
2021-01-04 13:30:00,35.81,36.12,35.75,36.01,23318.0,34.0422,34.3369,33.9852,34.2323,23318.0
2021-01-04 14:00:00,36.04,36.05,35.67,35.71,22534.0,34.2609,34.2704,33.9091,33.9472,22534.0
2021-01-04 14:30:00,35.77,35.77,35.41,35.7,28219.0,34.0042,34.0042,33.662,33.9376,28219.0
2021-01-04 15:00:00,35.73,35.77,35.33,35.33,45237.0,33.9662,34.0042,33.5859,33.5859,45237.0
2021-01-04 15:30:00,35.3,35.5,35.22,35.46,113781.0,33.5574,33.7475,33.4813,33.7095,113781.0
2021-01-05 09:30:00,35.31,36.15,35.31,35.86,82876.0,33.5669,34.3654,33.5669,34.0897,82876.0
2021-01-05 10:00:00,35.89,36.13,35.62,35.94,63734.0,34.1183,34.3464,33.8616,34.1658,63734.0
2021-01-05 10:30:00,35.92,36.06,35.68,35.85,35105.0,34.1468,34.2799,33.9186,34.0802,35105.0
2021-01-05 11:00:00,35.83,36.1,35.83,36.04,26943.0,34.0612,34.3179,34.0612,34.2609,26943.0
2021-01-05 11:30:00,36.04,36.41,35.9,36.39,91379.0,34.2609,34.6126,34.1278,34.5936,91379.0
2021-01-05 12:00:00,36.4,36.54,36.34,36.41,16240.0,34.6031,34.7362,34.5461,34.6126,16240.0
2021-01-05 12:30:00,36.37,36.79,36.35,36.79,39825.0,34.5746,34.9738,34.5556,34.9738,39825.0
2021-01-05 13:00:00,36.76,36.92,36.69,36.73,40527.0,34.9453,35.0974,34.8788,34.9168,40527.0
2021-01-05 13:30:00,36.69,36.85,36.64,36.82,13144.0,34.8788,35.0309,34.8312,35.0024,13144.0
2021-01-05 14:00:00,36.8,36.94,36.78,36.83,17588.0,34.9833,35.1164,34.9643,35.0119,17588.0
2021-01-05 14:30:00,36.81,36.83,36.29,36.3,47311.0,34.9929,35.0119,34.4985,34.508,47311.0
2021-01-05 15:00:00,36.33,36.41,36.25,36.28,32852.0,34.5365,34.6126,34.4605,34.489,32852.0
2021-01-05 15:30:00,36.24,36.24,35.97,36.04,131548.0,34.451,34.451,34.1943,34.2609,131548.0
2021-01-06 09:30:00,36.65,37.62,36.33,36.6,85440.0,34.8407,35.7629,34.5365,34.7932,85440.0
2021-01-06 10:00:00,36.75,37.42,36.75,37.42,37608.0,34.9358,35.5727,34.9358,35.5727,37608.0
2021-01-06 10:30:00,37.46,37.59,37.02,37.12,37444.0,35.6108,35.7343,35.1925,35.2875,37444.0
2021-01-06 11:00:00,37.17,37.4,37.11,37.4,22376.0,35.3351,35.5537,35.278,35.5537,22376.0
2021-01-06 11:30:00,37.37,37.4,36.96,36.99,31370.0,35.5252,35.5537,35.1354,35.164,31370.0
2021-01-06 12:00:00,37.02,37.1,36.93,37.07,30120.0,35.1925,35.2685,35.1069,35.24,30120.0
2021-01-06 12:30:00,37.09,37.42,36.97,37.32,21960.0,35.259,35.5727,35.145,35.4777,21960.0
2021-01-06 13:00:00,37.3,37.32,36.93,36.95,113281.0,35.4587,35.4777,35.1069,35.1259,113281.0
2021-01-06 13:30:00,37.02,37.52,36.93,37.35,61133.0,35.1925,35.6678,35.1069,35.5062,61133.0
2021-01-06 14:00:00,37.34,37.73,37.1,37.15,37956.0,35.4967,35.8674,35.2685,35.3161,37956.0
2021-01-06 14:30:00,37.07,37.27,36.25,36.93,45644.0,35.24,35.4301,34.4605,35.1069,45644.0
2021-01-06 15:00:00,36.89,37.05,36.64,36.93,27750.0,35.0689,35.221,34.8312,35.1069,27750.0
2021-01-06 15:30:00,36.95,37.04,36.67,36.95,89818.0,35.1259,35.2115,34.8598,35.1259,89818.0
2021-01-07 09:30:00,37.3,37.94,37.27,37.87,50240.0,35.4587,36.0671,35.4301,36.0005,50240.0
2021-01-07 10:00:00,37.89,38.01,37.56,37.93,35380.0,36.0195,36.1336,35.7058,36.0576,35380.0
2021-01-07 10:30:00,37.97,38.34,37.75,37.83,48317.0,36.0956,36.4473,35.8864,35.9625,48317.0
2021-01-07 11:00:00,37.84,37.91,37.51,37.53,17787.0,35.972,36.0385,35.6583,35.6773,17787.0
2021-01-07 11:30:00,37.58,37.83,37.45,37.64,34478.0,35.7248,35.9625,35.6013,35.7819,34478.0
2021-01-07 12:00:00,37.7,37.88,37.65,37.72,14698.0,35.8389,36.01,35.7914,35.8579,14698.0
2021-01-07 12:30:00,37.69,37.89,37.63,37.83,12137.0,35.8294,36.0195,35.7724,35.9625,12137.0
2021-01-07 13:00:00,37.83,37.91,37.65,37.68,12545.0,35.9625,36.0385,35.7914,35.8199,12545.0
2021-01-07 13:30:00,37.66,37.69,37.58,37.69,9925.0,35.8009,35.8294,35.7248,35.8294,9925.0
2021-01-07 14:00:00,37.7,37.72,37.36,37.37,21478.0,35.8389,35.8579,35.5157,35.5252,21478.0
2021-01-07 14:30:00,37.37,37.57,37.37,37.46,20794.0,35.5252,35.7153,35.5252,35.6108,20794.0
2021-01-07 15:00:00,37.45,37.7,37.33,37.65,35593.0,35.6013,35.8389,35.4872,35.7914,35593.0
2021-01-07 15:30:00,37.67,37.79,37.52,37.64,147695.0,35.8104,35.9245,35.6678,35.7819,147695.0
2021-01-08 09:30:00,38.07,38.07,36.83,37.3,66419.0,36.1906,36.1906,35.0119,35.4587,66419.0
2021-01-08 10:00:00,37.33,37.69,36.97,37.05,25323.0,35.4872,35.8294,35.145,35.221,25323.0
2021-01-08 10:30:00,37.05,37.69,37.05,37.55,26509.0,35.221,35.8294,35.221,35.6963,26509.0
2021-01-08 11:00:00,37.54,37.55,37.15,37.2,14365.0,35.6868,35.6963,35.3161,35.3636,14365.0
2021-01-08 11:30:00,37.2,37.44,37.1,37.41,17426.0,35.3636,35.5918,35.2685,35.5632,17426.0
2021-01-08 12:00:00,37.43,37.63,37.18,37.63,24348.0,35.5822,35.7724,35.3446,35.7724,24348.0
2021-01-08 12:30:00,37.63,37.65,37.39,37.42,20118.0,35.7724,35.7914,35.5442,35.5727,20118.0
2021-01-08 13:00:00,37.45,37.49,36.97,37.23,24222.0,35.6013,35.6393,35.145,35.3921,24222.0
2021-01-08 13:30:00,37.23,37.25,36.81,36.85,24937.0,35.3921,35.4111,34.9929,35.0309,24937.0
2021-01-08 14:00:00,36.83,37.26,36.82,37.19,25662.0,35.0119,35.4206,35.0024,35.3541,25662.0
2021-01-08 14:30:00,37.2,37.28,37.03,37.2,23725.0,35.3636,35.4396,35.202,35.3636,23725.0
2021-01-08 15:00:00,37.19,37.47,37.15,37.22,26085.0,35.3541,35.6203,35.3161,35.3826,26085.0
2021-01-08 15:30:00,37.2,37.43,37.03,37.33,176422.0,35.3636,35.5822,35.202,35.4872,176422.0
2021-01-11 09:30:00,36.31,38.12,36.05,38.02,187048.0,34.5175,36.2382,34.2704,36.1431,187048.0
2021-01-11 10:00:00,38.04,38.98,38.03,38.96,147984.0,36.1621,37.0557,36.1526,37.0367,147984.0
2021-01-11 10:30:00,38.94,39.23,38.58,38.61,125780.0,37.0177,37.2934,36.6755,36.704,125780.0
2021-01-11 11:00:00,38.58,38.75,38.35,38.46,57264.0,36.6755,36.8371,36.4568,36.5614,57264.0
2021-01-11 11:30:00,38.47,39.1,38.44,39.04,34224.0,36.5709,37.1698,36.5424,37.1128,34224.0
2021-01-11 12:00:00,39.09,39.3,38.98,39.14,48697.0,37.1603,37.3599,37.0557,37.2078,48697.0
2021-01-11 12:30:00,39.14,39.45,38.93,39.27,59356.0,37.2078,37.5025,37.0082,37.3314,59356.0
2021-01-11 13:00:00,39.28,39.37,38.98,39.09,52908.0,37.3409,37.4265,37.0557,37.1603,52908.0
2021-01-11 13:30:00,39.1,39.47,39.05,39.41,35782.0,37.1698,37.5215,37.1223,37.4645,35782.0
2021-01-11 14:00:00,39.38,39.97,39.26,39.3,159122.0,37.436,37.9969,37.3219,37.3599,159122.0
2021-01-11 14:30:00,39.34,39.58,39.13,39.2,80856.0,37.398,37.6261,37.1983,37.2649,80856.0
2021-01-11 15:00:00,39.2,39.23,38.98,39.13,83586.0,37.2649,37.2934,37.0557,37.1983,83586.0
2021-01-11 15:30:00,39.11,39.26,38.93,38.97,183700.0,37.1793,37.3219,37.0082,37.0462,183700.0
2021-01-12 09:30:00,39.14,39.99,38.39,39.48,111718.0,37.2078,38.0159,36.4949,37.531,111718.0
2021-01-12 10:00:00,39.56,39.69,39.01,39.01,28500.0,37.6071,37.7307,37.0842,37.0842,28500.0
2021-01-12 10:30:00,39.05,39.17,38.27,38.63,91292.0,37.1223,37.2363,36.3808,36.723,91292.0
2021-01-12 11:00:00,38.7,39.0,38.47,38.95,22830.0,36.7895,37.0747,36.5709,37.0272,22830.0
2021-01-12 11:30:00,38.97,39.3,38.6,38.86,48558.0,37.0462,37.3599,36.6945,36.9417,48558.0
2021-01-12 12:00:00,38.89,38.9,38.1,38.48,34654.0,36.9702,36.9797,36.2192,36.5804,34654.0
2021-01-12 12:30:00,38.46,38.47,38.13,38.22,24079.0,36.5614,36.5709,36.2477,36.3332,24079.0
2021-01-12 13:00:00,38.23,38.27,38.03,38.09,22805.0,36.3428,36.3808,36.1526,36.2097,22805.0
2021-01-12 13:30:00,38.15,38.32,38.09,38.22,21531.0,36.2667,36.4283,36.2097,36.3332,21531.0
2021-01-12 14:00:00,38.24,38.61,38.21,38.55,35830.0,36.3523,36.704,36.3237,36.647,35830.0
2021-01-12 14:30:00,38.55,38.7,38.46,38.64,53431.0,36.647,36.7895,36.5614,36.7325,53431.0
2021-01-12 15:00:00,38.65,38.86,38.6,38.68,40253.0,36.742,36.9417,36.6945,36.7705,40253.0
2021-01-12 15:30:00,38.69,38.8,38.58,38.78,64319.0,36.78,36.8846,36.6755,36.8656,64319.0
2021-01-13 09:30:00,38.67,38.78,37.77,37.96,96761.0,36.761,36.8656,35.9055,36.0861,96761.0
2021-01-13 10:00:00,37.96,38.44,37.91,38.29,32227.0,36.0861,36.5424,36.0385,36.3998,32227.0
2021-01-13 10:30:00,38.25,38.25,37.7,37.9,74066.0,36.3618,36.3618,35.8389,36.029,74066.0
2021-01-13 11:00:00,37.89,38.12,37.56,38.08,50394.0,36.0195,36.2382,35.7058,36.2002,50394.0
2021-01-13 11:30:00,38.09,38.19,37.78,37.88,33101.0,36.2097,36.3047,35.915,36.01,33101.0
2021-01-13 12:00:00,37.85,37.96,37.75,37.96,14017.0,35.9815,36.0861,35.8864,36.0861,14017.0
2021-01-13 12:30:00,37.9,38.23,37.85,38.13,30607.0,36.029,36.3428,35.9815,36.2477,30607.0
2021-01-13 13:00:00,38.08,38.22,38.07,38.16,12452.0,36.2002,36.3332,36.1906,36.2762,12452.0
2021-01-13 13:30:00,38.19,38.5,38.15,38.4,135728.0,36.3047,36.5994,36.2667,36.5044,135728.0
2021-01-13 14:00:00,38.39,38.72,38.32,38.38,67638.0,36.4949,36.8086,36.4283,36.4853,67638.0
2021-01-13 14:30:00,38.34,38.34,38.15,38.17,32445.0,36.4473,36.4473,36.2667,36.2857,32445.0
2021-01-13 15:00:00,38.2,38.21,37.45,37.45,96757.0,36.3142,36.3237,35.6013,35.6013,96757.0
2021-01-13 15:30:00,37.45,37.55,37.25,37.45,207794.0,35.6013,35.6963,35.4111,35.6013,207794.0
2021-01-14 09:30:00,38.21,39.06,38.07,38.89,171838.0,36.3237,37.1318,36.1906,36.9702,171838.0
2021-01-14 10:00:00,38.86,39.36,38.68,39.28,67484.0,36.9417,37.417,36.7705,37.3409,67484.0
2021-01-14 10:30:00,39.27,39.41,38.46,38.64,66188.0,37.3314,37.4645,36.5614,36.7325,66188.0
2021-01-14 11:00:00,38.66,39.15,38.54,39.14,30777.0,36.7515,37.2173,36.6374,37.2078,30777.0
2021-01-14 11:30:00,39.15,39.55,39.14,39.17,41631.0,37.2173,37.5976,37.2078,37.2363,41631.0
2021-01-14 12:00:00,39.18,39.35,39.15,39.27,22331.0,37.2459,37.4075,37.2173,37.3314,22331.0
2021-01-14 12:30:00,39.31,39.49,39.25,39.38,48616.0,37.3694,37.5406,37.3124,37.436,48616.0
2021-01-14 13:00:00,39.41,39.83,39.41,39.71,35111.0,37.4645,37.8638,37.4645,37.7497,35111.0
2021-01-14 13:30:00,39.71,39.85,39.65,39.68,32682.0,37.7497,37.8828,37.6927,37.7212,32682.0
2021-01-14 14:00:00,39.71,39.81,39.62,39.71,18631.0,37.7497,37.8448,37.6641,37.7497,18631.0
2021-01-14 14:30:00,39.7,39.88,39.53,39.57,15764.0,37.7402,37.9113,37.5786,37.6166,15764.0
2021-01-14 15:00:00,39.59,39.7,39.21,39.26,39562.0,37.6356,37.7402,37.2744,37.3219,39562.0
2021-01-14 15:30:00,39.26,39.5,38.84,38.94,151073.0,37.3219,37.5501,36.9226,37.0177,151073.0
2021-01-15 09:30:00,38.49,38.51,37.31,37.36,202275.0,36.5899,36.6089,35.4682,35.5157,202275.0
2021-01-15 10:00:00,37.3,38.44,37.11,38.4,329188.0,35.4587,36.5424,35.278,36.5044,329188.0
2021-01-15 10:30:00,38.32,38.95,38.17,38.72,82688.0,36.4283,37.0272,36.2857,36.8086,82688.0
2021-01-15 11:00:00,38.64,38.96,38.4,38.94,116632.0,36.7325,37.0367,36.5044,37.0177,116632.0
2021-01-15 11:30:00,38.94,39.42,38.92,39.15,58912.0,37.0177,37.474,36.9987,37.2173,58912.0
2021-01-15 12:00:00,39.12,39.39,39.12,39.29,30530.0,37.1888,37.4455,37.1888,37.3504,30530.0
2021-01-15 12:30:00,39.32,39.95,39.29,39.66,49313.0,37.3789,37.9778,37.3504,37.7022,49313.0
2021-01-15 13:00:00,39.6,39.73,39.41,39.55,25277.0,37.6451,37.7687,37.4645,37.5976,25277.0
2021-01-15 13:30:00,39.59,39.6,39.27,39.44,23837.0,37.6356,37.6451,37.3314,37.493,23837.0
2021-01-15 14:00:00,39.41,39.52,39.19,39.44,23066.0,37.4645,37.5691,37.2554,37.493,23066.0
2021-01-15 14:30:00,39.45,39.65,39.3,39.42,33282.0,37.5025,37.6927,37.3599,37.474,33282.0
2021-01-15 15:00:00,39.48,39.5,39.06,39.06,39295.0,37.531,37.5501,37.1318,37.1318,39295.0
2021-01-15 15:30:00,39.09,39.23,38.89,38.98,113233.0,37.1603,37.2934,36.9702,37.0557,113233.0
2021-01-19 09:30:00,39.59,39.73,39.16,39.21,58742.0,37.6356,37.7687,37.2268,37.2744,58742.0
2021-01-19 10:00:00,39.27,39.31,38.3,38.36,94773.0,37.3314,37.3694,36.4093,36.4663,94773.0
2021-01-19 10:30:00,38.41,39.06,38.28,38.88,62257.0,36.5139,37.1318,36.3903,36.9607,62257.0
2021-01-19 11:00:00,38.94,39.09,38.82,38.9,24000.0,37.0177,37.1603,36.9036,36.9797,24000.0
2021-01-19 11:30:00,38.91,38.92,38.53,38.68,40896.0,36.9892,36.9987,36.6279,36.7705,40896.0
2021-01-19 12:00:00,38.67,38.84,38.45,38.79,26447.0,36.761,36.9226,36.5519,36.8751,26447.0
2021-01-19 12:30:00,38.8,39.2,38.79,39.13,34341.0,36.8846,37.2649,36.8751,37.1983,34341.0
2021-01-19 13:00:00,39.07,39.27,38.98,39.01,14899.0,37.1413,37.3314,37.0557,37.0842,14899.0
2021-01-19 13:30:00,38.99,38.99,38.56,38.68,67107.0,37.0652,37.0652,36.6565,36.7705,67107.0
2021-01-19 14:00:00,38.68,38.68,38.27,38.27,63022.0,36.7705,36.7705,36.3808,36.3808,63022.0
2021-01-19 14:30:00,38.26,38.32,37.96,38.05,139784.0,36.3713,36.4283,36.0861,36.1716,139784.0
2021-01-19 15:00:00,38.05,38.08,37.78,37.94,88901.0,36.1716,36.2002,35.915,36.0671,88901.0
2021-01-19 15:30:00,37.95,37.95,37.55,37.65,199578.0,36.0766,36.0766,35.6963,35.7914,199578.0
2021-01-20 09:30:00,38.09,38.75,37.83,38.57,115967.0,36.2097,36.8371,35.9625,36.666,115967.0
2021-01-20 10:00:00,38.61,39.81,38.55,39.8,207453.0,36.704,37.8448,36.647,37.8352,207453.0
2021-01-20 10:30:00,39.8,40.19,39.52,39.58,158084.0,37.8352,38.206,37.5691,37.6261,158084.0
2021-01-20 11:00:00,39.63,40.38,39.3,40.38,83023.0,37.6736,38.3866,37.3599,38.3866,83023.0
2021-01-20 11:30:00,40.36,40.55,40.01,40.36,52690.0,38.3676,38.5482,38.0349,38.3676,52690.0
2021-01-20 12:00:00,40.3,41.23,40.3,41.16,219195.0,38.3106,39.1947,38.3106,39.1281,219195.0
2021-01-20 12:30:00,41.17,41.98,40.96,41.52,234914.0,39.1376,39.9076,38.938,39.4703,234914.0
2021-01-20 13:00:00,41.52,41.56,40.94,41.31,132302.0,39.4703,39.5084,38.919,39.2707,132302.0
2021-01-20 13:30:00,41.32,41.75,41.13,41.37,119100.0,39.2802,39.689,39.0996,39.3277,119100.0
2021-01-20 14:00:00,41.32,41.47,41.03,41.03,100129.0,39.2802,39.4228,39.0045,39.0045,100129.0
2021-01-20 14:30:00,41.07,41.07,40.69,40.82,67938.0,39.0426,39.0426,38.6813,38.8049,67938.0
2021-01-20 15:00:00,40.8,40.92,40.36,40.86,98911.0,38.7859,38.9,38.3676,38.8429,98911.0
2021-01-20 15:30:00,40.87,41.41,40.77,41.22,249848.0,38.8524,39.3658,38.7574,39.1851,249848.0
2021-01-21 09:30:00,40.51,41.81,40.2,41.51,161290.0,38.5102,39.746,38.2155,39.4608,161290.0
2021-01-21 10:00:00,41.6,42.83,41.53,42.49,178739.0,39.5464,40.7157,39.4798,40.3925,178739.0
2021-01-21 10:30:00,42.53,42.7,41.79,41.8,83533.0,40.4305,40.5921,39.727,39.7365,83533.0
2021-01-21 11:00:00,41.88,42.08,41.61,41.83,34809.0,39.8126,40.0027,39.5559,39.765,34809.0
2021-01-21 11:30:00,41.82,41.89,41.0,41.06,46664.0,39.7555,39.8221,38.976,39.033,46664.0
2021-01-21 12:00:00,41.1,41.14,40.57,40.99,47334.0,39.0711,39.1091,38.5672,38.9665,47334.0
2021-01-21 12:30:00,40.93,41.72,40.92,41.68,57040.0,38.9095,39.6605,38.9,39.6224,57040.0
2021-01-21 13:00:00,41.61,42.09,41.58,42.04,20279.0,39.5559,40.0122,39.5274,39.9647,20279.0
2021-01-21 13:30:00,41.94,42.03,41.63,42.01,18784.0,39.8696,39.9552,39.5749,39.9361,18784.0
2021-01-21 14:00:00,41.97,42.33,41.95,42.15,19670.0,39.8981,40.2404,39.8791,40.0692,19670.0
2021-01-21 14:30:00,42.15,42.33,42.0,42.04,27770.0,40.0692,40.2404,39.9266,39.9647,27770.0
2021-01-21 15:00:00,42.04,42.1,41.83,41.98,26272.0,39.9647,40.0217,39.765,39.9076,26272.0
2021-01-21 15:30:00,41.97,41.99,41.71,41.8,125981.0,39.8981,39.9171,39.651,39.7365,125981.0
2021-01-22 09:30:00,41.15,41.53,40.34,41.5,89168.0,39.1186,39.4798,38.3486,39.4513,89168.0
2021-01-22 10:00:00,41.33,41.89,40.91,41.0,36068.0,39.2897,39.8221,38.8905,38.976,36068.0
2021-01-22 10:30:00,40.99,41.36,40.93,41.28,18222.0,38.9665,39.3182,38.9095,39.2422,18222.0
2021-01-22 11:00:00,41.24,41.39,40.91,41.04,13816.0,39.2042,39.3468,38.8905,39.014,13816.0
2021-01-22 11:30:00,41.05,41.36,40.94,41.03,13542.0,39.0235,39.3182,38.919,39.0045,13542.0
2021-01-22 12:00:00,41.07,41.16,40.45,40.81,66557.0,39.0426,39.1281,38.4532,38.7954,66557.0
2021-01-22 12:30:00,40.84,41.18,40.76,40.92,38461.0,38.8239,39.1471,38.7479,38.9,38461.0
2021-01-22 13:00:00,40.85,40.86,40.55,40.55,22776.0,38.8334,38.8429,38.5482,38.5482,22776.0
2021-01-22 13:30:00,40.55,40.81,40.45,40.45,34471.0,38.5482,38.7954,38.4532,38.4532,34471.0
2021-01-22 14:00:00,40.48,40.59,40.22,40.56,56868.0,38.4817,38.5862,38.2345,38.5577,56868.0
2021-01-22 14:30:00,40.58,40.69,40.44,40.59,13818.0,38.5767,38.6813,38.4437,38.5862,13818.0
2021-01-22 15:00:00,40.6,40.79,40.52,40.75,20845.0,38.5958,38.7764,38.5197,38.7383,20845.0
2021-01-22 15:30:00,40.76,41.14,40.69,41.03,112142.0,38.7479,39.1091,38.6813,39.0045,112142.0
2021-01-25 09:30:00,41.85,42.75,41.25,41.77,205642.0,39.784,40.6396,39.2137,39.708,205642.0
2021-01-25 10:00:00,41.77,42.32,41.42,42.02,280692.0,39.708,40.2308,39.3753,39.9457,280692.0
2021-01-25 10:30:00,41.97,42.29,40.06,40.07,157037.0,39.8981,40.2023,38.0824,38.0919,157037.0
2021-01-25 11:00:00,40.09,40.53,38.89,40.29,245568.0,38.1109,38.5292,36.9702,38.3011,245568.0
2021-01-25 11:30:00,40.34,40.69,40.18,40.59,69372.0,38.3486,38.6813,38.1965,38.5862,69372.0
2021-01-25 12:00:00,40.66,40.77,40.25,40.62,38680.0,38.6528,38.7574,38.263,38.6148,38680.0
2021-01-25 12:30:00,40.62,40.77,40.43,40.55,29141.0,38.6148,38.7574,38.4341,38.5482,29141.0
2021-01-25 13:00:00,40.55,40.9,40.31,40.57,31346.0,38.5482,38.8809,38.3201,38.5672,31346.0
2021-01-25 13:30:00,40.56,40.7,40.44,40.51,23788.0,38.5577,38.6908,38.4437,38.5102,23788.0
2021-01-25 14:00:00,40.52,40.65,40.32,40.61,41752.0,38.5197,38.6433,38.3296,38.6053,41752.0
2021-01-25 14:30:00,40.61,40.63,40.35,40.58,32993.0,38.6053,38.6243,38.3581,38.5767,32993.0
2021-01-25 15:00:00,40.61,40.71,40.46,40.7,23211.0,38.6053,38.7003,38.4627,38.6908,23211.0
2021-01-25 15:30:00,40.7,41.12,40.64,41.0,107636.0,38.6908,39.0901,38.6338,38.976,107636.0
2021-01-26 09:30:00,41.58,42.65,41.29,42.19,268198.0,39.5274,40.5446,39.2517,40.1073,268198.0
2021-01-26 10:00:00,42.02,42.22,41.5,42.22,65044.0,39.9457,40.1358,39.4513,40.1358,65044.0
2021-01-26 10:30:00,42.09,42.45,41.88,42.03,40101.0,40.0122,40.3544,39.8126,39.9552,40101.0
2021-01-26 11:00:00,42.04,42.56,41.9,42.29,34312.0,39.9647,40.459,39.8316,40.2023,34312.0
2021-01-26 11:30:00,42.29,42.38,41.7,41.75,41796.0,40.2023,40.2879,39.6415,39.689,41796.0
2021-01-26 12:00:00,41.73,42.31,41.7,42.3,25504.0,39.67,40.2213,39.6415,40.2118,25504.0
2021-01-26 12:30:00,42.33,42.55,42.2,42.44,26062.0,40.2404,40.4495,40.1168,40.3449,26062.0
2021-01-26 13:00:00,42.47,43.72,42.45,43.68,173104.0,40.3734,41.5617,40.3544,41.5237,173104.0
2021-01-26 13:30:00,43.65,44.1,43.55,44.0,123174.0,41.4952,41.923,41.4001,41.8279,123174.0
2021-01-26 14:00:00,44.0,44.93,43.98,44.12,233633.0,41.8279,42.712,41.8089,41.942,233633.0
2021-01-26 14:30:00,44.11,44.97,43.85,44.71,134369.0,41.9325,42.75,41.6853,42.5029,134369.0
2021-01-26 15:00:00,44.71,44.71,44.2,44.37,97626.0,42.5029,42.5029,42.018,42.1796,97626.0
2021-01-26 15:30:00,44.34,44.36,43.96,44.26,288316.0,42.1511,42.1701,41.7899,42.0751,288316.0
2021-01-27 09:30:00,44.05,45.0,43.01,44.5,194284.0,41.8754,42.7785,40.8868,42.3032,194284.0
2021-01-27 10:00:00,44.5,49.95,44.29,48.13,686632.0,42.3032,47.4842,42.1036,45.754,686632.0
2021-01-27 10:30:00,48.07,49.47,47.17,47.54,290964.0,45.697,47.0279,44.8414,45.1932,290964.0
2021-01-27 11:00:00,47.63,47.86,46.3,46.69,172738.0,45.2787,45.4974,44.0144,44.3851,172738.0
2021-01-27 11:30:00,46.67,46.91,46.0,46.72,153314.0,44.3661,44.5943,43.7292,44.4136,153314.0
2021-01-27 12:00:00,46.72,46.96,45.59,45.83,195534.0,44.4136,44.6418,43.3394,43.5676,195534.0
2021-01-27 12:30:00,45.99,45.99,43.95,44.39,407257.0,43.7197,43.7197,41.7804,42.1987,407257.0
2021-01-27 13:00:00,44.42,44.96,43.81,44.84,89055.0,42.2272,42.7405,41.6473,42.6264,89055.0
2021-01-27 13:30:00,44.84,45.47,44.8,45.4,53267.0,42.6264,43.2253,42.5884,43.1588,53267.0
2021-01-27 14:00:00,45.35,45.6,44.84,45.16,38472.0,43.1113,43.3489,42.6264,42.9306,38472.0
2021-01-27 14:30:00,45.16,45.5,44.3,44.5,53353.0,42.9306,43.2539,42.1131,42.3032,53353.0
2021-01-27 15:00:00,44.33,44.41,43.35,43.35,105717.0,42.1416,42.2177,41.21,41.21,105717.0
2021-01-27 15:30:00,43.36,43.67,43.05,43.31,167309.0,41.2195,41.5142,40.9248,41.172,167309.0
2021-01-28 09:30:00,44.19,45.62,43.22,43.94,126193.0,42.0085,43.3679,41.0864,41.7709,126193.0
2021-01-28 10:00:00,43.87,44.07,42.11,42.56,110727.0,41.7043,41.8945,40.0312,40.459,110727.0
2021-01-28 10:30:00,42.51,43.47,42.33,43.34,82378.0,40.4115,41.3241,40.2404,41.2005,82378.0
2021-01-28 11:00:00,43.34,43.82,42.5,42.69,48097.0,41.2005,41.6568,40.402,40.5826,48097.0
2021-01-28 11:30:00,42.65,43.42,42.65,43.41,63586.0,40.5446,41.2765,40.5446,41.267,63586.0
2021-01-28 12:00:00,43.45,43.45,42.85,42.97,45809.0,41.3051,41.3051,40.7347,40.8488,45809.0
2021-01-28 12:30:00,42.9,43.04,42.01,42.34,62883.0,40.7822,40.9153,39.9361,40.2499,62883.0
2021-01-28 13:00:00,42.39,42.52,42.07,42.52,21984.0,40.2974,40.421,39.9932,40.421,21984.0
2021-01-28 13:30:00,42.5,42.9,42.45,42.79,38126.0,40.402,40.7822,40.3544,40.6776,38126.0
2021-01-28 14:00:00,42.83,43.0,42.5,42.56,50265.0,40.7157,40.8773,40.402,40.459,50265.0
2021-01-28 14:30:00,42.6,42.65,42.25,42.33,41066.0,40.497,40.5446,40.1643,40.2404,41066.0
2021-01-28 15:00:00,42.29,42.29,40.55,41.01,228315.0,40.2023,40.2023,38.5482,38.9855,228315.0
2021-01-28 15:30:00,41.0,41.63,40.94,41.29,449052.0,38.976,39.5749,38.919,39.2517,449052.0
2021-01-29 09:30:00,41.49,42.73,40.95,42.62,148556.0,39.4418,40.6206,38.9285,40.516,148556.0
2021-01-29 10:00:00,42.56,43.0,42.38,42.63,71863.0,40.459,40.8773,40.2879,40.5255,71863.0
2021-01-29 10:30:00,42.66,42.92,42.33,42.9,56536.0,40.5541,40.8012,40.2404,40.7822,56536.0
2021-01-29 11:00:00,42.79,42.81,41.98,42.05,53912.0,40.6776,40.6967,39.9076,39.9742,53912.0
2021-01-29 11:30:00,42.05,42.22,41.57,42.16,59512.0,39.9742,40.1358,39.5179,40.0787,59512.0
2021-01-29 12:00:00,42.18,42.33,41.25,41.35,59006.0,40.0978,40.2404,39.2137,39.3087,59006.0
2021-01-29 12:30:00,41.34,41.39,40.69,41.02,67933.0,39.2992,39.3468,38.6813,38.995,67933.0
2021-01-29 13:00:00,41.04,41.2,40.59,41.16,31343.0,39.014,39.1661,38.5862,39.1281,31343.0
2021-01-29 13:30:00,41.16,41.51,40.82,41.13,45580.0,39.1281,39.4608,38.8049,39.0996,45580.0
2021-01-29 14:00:00,41.15,41.53,41.0,41.05,50548.0,39.1186,39.4798,38.976,39.0235,50548.0
2021-01-29 14:30:00,41.02,41.3,40.87,40.95,56506.0,38.995,39.2612,38.8524,38.9285,56506.0
2021-01-29 15:00:00,41.04,41.72,41.04,41.53,36253.0,39.014,39.6605,39.014,39.4798,36253.0
2021-01-29 15:30:00,41.52,41.74,41.06,41.33,137949.0,39.4703,39.6795,39.033,39.2897,137949.0
2021-02-01 09:30:00,41.83,42.79,41.2,41.58,123908.0,39.765,40.6776,39.1661,39.5274,123908.0
2021-02-01 10:00:00,41.51,41.84,40.87,40.89,55432.0,39.4608,39.7745,38.8524,38.8714,55432.0
2021-02-01 10:30:00,40.86,41.43,40.5,41.16,54900.0,38.8429,39.3848,38.5007,39.1281,54900.0
2021-02-01 11:00:00,41.14,41.6,40.77,41.5,79506.0,39.1091,39.5464,38.7574,39.4513,79506.0
2021-02-01 11:30:00,41.42,41.62,41.3,41.56,20193.0,39.3753,39.5654,39.2612,39.5084,20193.0
2021-02-01 12:00:00,41.59,41.7,41.46,41.54,19666.0,39.5369,39.6415,39.4133,39.4894,19666.0
2021-02-01 12:30:00,41.56,41.6,41.37,41.45,9502.0,39.5084,39.5464,39.3277,39.4038,9502.0
2021-02-01 13:00:00,41.5,41.53,41.26,41.5,10174.0,39.4513,39.4798,39.2232,39.4513,10174.0
2021-02-01 13:30:00,41.49,42.05,41.49,41.96,29374.0,39.4418,39.9742,39.4418,39.8886,29374.0
2021-02-01 14:00:00,41.97,42.25,41.97,42.19,26619.0,39.8981,40.1643,39.8981,40.1073,26619.0
2021-02-01 14:30:00,42.25,42.36,42.0,42.05,16799.0,40.1643,40.2689,39.9266,39.9742,16799.0
2021-02-01 15:00:00,42.05,42.1,41.92,42.08,12450.0,39.9742,40.0217,39.8506,40.0027,12450.0
2021-02-01 15:30:00,42.04,42.61,42.01,42.45,81372.0,39.9647,40.5065,39.9361,40.3544,81372.0
2021-02-02 09:30:00,42.94,43.01,41.76,42.03,59645.0,40.8202,40.8868,39.6985,39.9552,59645.0
2021-02-02 10:00:00,42.09,42.09,41.31,41.34,40153.0,40.0122,40.0122,39.2707,39.2992,40153.0
2021-02-02 10:30:00,41.27,41.58,41.09,41.57,39308.0,39.2327,39.5274,39.0616,39.5179,39308.0
2021-02-02 11:00:00,41.48,41.59,41.27,41.38,28977.0,39.4323,39.5369,39.2327,39.3372,28977.0
2021-02-02 11:30:00,41.28,41.41,40.95,41.09,57810.0,39.2422,39.3658,38.9285,39.0616,57810.0
2021-02-02 12:00:00,41.08,41.09,40.56,40.76,68489.0,39.0521,39.0616,38.5577,38.7479,68489.0
2021-02-02 12:30:00,40.68,40.96,40.31,40.8,81908.0,38.6718,38.938,38.3201,38.7859,81908.0
2021-02-02 13:00:00,40.81,41.0,40.58,40.62,63643.0,38.7954,38.976,38.5767,38.6148,63643.0
2021-02-02 13:30:00,40.63,40.65,40.37,40.45,66232.0,38.6243,38.6433,38.3771,38.4532,66232.0
2021-02-02 14:00:00,40.46,40.76,40.25,40.45,71636.0,38.4627,38.7479,38.263,38.4532,71636.0
2021-02-02 14:30:00,40.48,40.84,40.36,40.82,49166.0,38.4817,38.8239,38.3676,38.8049,49166.0
2021-02-02 15:00:00,40.82,41.0,40.6,40.66,95906.0,38.8049,38.976,38.5958,38.6528,95906.0
2021-02-02 15:30:00,40.66,40.84,40.56,40.66,136774.0,38.6528,38.8239,38.5577,38.6528,136774.0
2021-02-03 09:30:00,40.83,41.64,40.64,41.08,90144.0,38.8144,39.5844,38.6338,39.0521,90144.0
2021-02-03 10:00:00,41.13,41.35,40.43,40.5,58277.0,39.0996,39.3087,38.4341,38.5007,58277.0
2021-02-03 10:30:00,40.5,41.03,40.2,40.8,43501.0,38.5007,39.0045,38.2155,38.7859,43501.0
2021-02-03 11:00:00,40.78,41.04,40.62,40.68,20526.0,38.7669,39.014,38.6148,38.6718,20526.0
2021-02-03 11:30:00,40.68,41.19,40.68,41.15,17096.0,38.6718,39.1566,38.6718,39.1186,17096.0
2021-02-03 12:00:00,41.12,41.15,40.5,40.5,45240.0,39.0901,39.1186,38.5007,38.5007,45240.0
2021-02-03 12:30:00,40.51,40.87,40.4,40.65,23513.0,38.5102,38.8524,38.4056,38.6433,23513.0
2021-02-03 13:00:00,40.68,40.95,40.63,40.84,21524.0,38.6718,38.9285,38.6243,38.8239,21524.0
2021-02-03 13:30:00,40.87,41.03,40.77,40.86,21654.0,38.8524,39.0045,38.7574,38.8429,21654.0
2021-02-03 14:00:00,40.88,41.43,40.88,41.32,36520.0,38.8619,39.3848,38.8619,39.2802,36520.0
2021-02-03 14:30:00,41.34,41.5,40.96,41.05,74549.0,39.2992,39.4513,38.938,39.0235,74549.0
2021-02-03 15:00:00,41.07,41.15,40.93,41.01,23341.0,39.0426,39.1186,38.9095,38.9855,23341.0
2021-02-03 15:30:00,41.01,41.38,40.93,41.24,69400.0,38.9855,39.3372,38.9095,39.2042,69400.0
2021-02-04 09:30:00,41.5,43.12,41.39,43.12,113898.0,39.4513,40.9914,39.3468,40.9914,113898.0
2021-02-04 10:00:00,43.07,43.21,42.15,42.19,97908.0,40.9438,41.0769,40.0692,40.1073,97908.0
2021-02-04 10:30:00,42.32,43.25,42.32,43.15,79334.0,40.2308,41.1149,40.2308,41.0199,79334.0
2021-02-04 11:00:00,43.14,43.31,42.78,43.14,35652.0,41.0104,41.172,40.6681,41.0104,35652.0
2021-02-04 11:30:00,43.11,43.51,43.11,43.45,42692.0,40.9818,41.3621,40.9818,41.3051,42692.0
2021-02-04 12:00:00,43.43,43.64,43.38,43.64,43342.0,41.286,41.4857,41.2385,41.4857,43342.0
2021-02-04 12:30:00,43.61,43.64,43.25,43.36,29649.0,41.4572,41.4857,41.1149,41.2195,29649.0
2021-02-04 13:00:00,43.32,43.55,43.25,43.46,18296.0,41.1815,41.4001,41.1149,41.3146,18296.0
2021-02-04 13:30:00,43.44,43.75,43.4,43.63,32074.0,41.2956,41.5903,41.2575,41.4762,32074.0
2021-02-04 14:00:00,43.64,43.75,43.58,43.69,15897.0,41.4857,41.5903,41.4286,41.5332,15897.0
2021-02-04 14:30:00,43.73,43.86,43.44,43.52,16612.0,41.5712,41.6948,41.2956,41.3716,16612.0
2021-02-04 15:00:00,43.48,43.7,43.34,43.7,24001.0,41.3336,41.5427,41.2005,41.5427,24001.0
2021-02-04 15:30:00,43.71,43.8,43.4,43.75,62339.0,41.5522,41.6378,41.2575,41.5903,62339.0
2021-02-05 09:30:00,44.31,45.17,43.68,44.07,72802.0,42.1226,42.9402,41.5237,41.8945,72802.0
2021-02-05 10:00:00,43.98,44.09,43.21,43.21,44692.0,41.8089,41.9135,41.0769,41.0769,44692.0
2021-02-05 10:30:00,43.25,43.89,43.24,43.57,40358.0,41.1149,41.7233,41.1054,41.4191,40358.0
2021-02-05 11:00:00,43.55,43.74,43.35,43.64,20033.0,41.4001,41.5807,41.21,41.4857,20033.0
2021-02-05 11:30:00,43.63,43.87,43.45,43.49,18337.0,41.4762,41.7043,41.3051,41.3431,18337.0
2021-02-05 12:00:00,43.48,43.66,43.38,43.6,20257.0,41.3336,41.5047,41.2385,41.4477,20257.0
2021-02-05 12:30:00,43.6,43.6,43.43,43.45,7520.0,41.4477,41.4477,41.286,41.3051,7520.0
2021-02-05 13:00:00,43.45,43.68,43.34,43.66,12765.0,41.3051,41.5237,41.2005,41.5047,12765.0
2021-02-05 13:30:00,43.66,43.7,43.22,43.22,32299.0,41.5047,41.5427,41.0864,41.0864,32299.0
2021-02-05 14:00:00,43.25,43.56,43.2,43.49,9259.0,41.1149,41.4096,41.0674,41.3431,9259.0
2021-02-05 14:30:00,43.54,43.56,43.35,43.43,8488.0,41.3906,41.4096,41.21,41.286,8488.0
2021-02-05 15:00:00,43.43,43.48,43.23,43.32,12261.0,41.286,41.3336,41.0959,41.1815,12261.0
2021-02-05 15:30:00,43.34,43.43,43.08,43.37,72115.0,41.2005,41.286,40.9533,41.229,72115.0
2021-02-08 09:30:00,43.76,44.3,43.25,43.52,157082.0,41.5998,42.1131,41.1149,41.3716,157082.0
2021-02-08 10:00:00,43.48,43.68,42.79,43.05,66676.0,41.3336,41.5237,40.6776,40.9248,66676.0
2021-02-08 10:30:00,43.08,43.1,42.67,42.96,40627.0,40.9533,40.9723,40.5636,40.8393,40627.0
2021-02-08 11:00:00,42.96,43.23,42.96,43.15,14580.0,40.8393,41.0959,40.8393,41.0199,14580.0
2021-02-08 11:30:00,43.1,43.44,43.08,43.41,12327.0,40.9723,41.2956,40.9533,41.267,12327.0
2021-02-08 12:00:00,43.42,43.85,43.39,43.81,16823.0,41.2765,41.6853,41.248,41.6473,16823.0
2021-02-08 12:30:00,43.82,43.82,43.22,43.23,19767.0,41.6568,41.6568,41.0864,41.0959,19767.0
2021-02-08 13:00:00,43.22,43.22,42.94,42.99,18964.0,41.0864,41.0864,40.8202,40.8678,18964.0
2021-02-08 13:30:00,42.97,42.99,42.85,42.91,11502.0,40.8488,40.8678,40.7347,40.7917,11502.0
2021-02-08 14:00:00,42.93,43.0,42.89,42.97,15135.0,40.8107,40.8773,40.7727,40.8488,15135.0
2021-02-08 14:30:00,42.99,42.99,42.59,42.68,53873.0,40.8678,40.8678,40.4875,40.5731,53873.0
2021-02-08 15:00:00,42.67,43.2,42.66,42.92,46081.0,40.5636,41.0674,40.5541,40.8012,46081.0
2021-02-08 15:30:00,42.94,43.32,42.79,43.24,95061.0,40.8202,41.1815,40.6776,41.1054,95061.0
2021-02-09 09:30:00,43.36,43.36,42.14,43.07,64710.0,41.2195,41.2195,40.0597,40.9438,64710.0
2021-02-09 10:00:00,43.06,43.17,42.69,43.07,21235.0,40.9343,41.0389,40.5826,40.9438,21235.0
2021-02-09 10:30:00,43.04,43.36,42.91,43.34,18503.0,40.9153,41.2195,40.7917,41.2005,18503.0
2021-02-09 11:00:00,43.34,43.38,42.85,42.96,18118.0,41.2005,41.2385,40.7347,40.8393,18118.0
2021-02-09 11:30:00,42.96,43.15,42.79,43.11,27222.0,40.8393,41.0199,40.6776,40.9818,27222.0
2021-02-09 12:00:00,43.11,43.7,43.06,43.66,42041.0,40.9818,41.5427,40.9343,41.5047,42041.0
2021-02-09 12:30:00,43.67,43.94,43.67,43.72,19786.0,41.5142,41.7709,41.5142,41.5617,19786.0
2021-02-09 13:00:00,43.74,43.76,43.5,43.5,14269.0,41.5807,41.5998,41.3526,41.3526,14269.0
2021-02-09 13:30:00,43.52,44.15,43.47,44.03,34672.0,41.3716,41.9705,41.3241,41.8564,34672.0
2021-02-09 14:00:00,44.06,44.58,44.03,44.2,60348.0,41.8849,42.3793,41.8564,42.018,60348.0
2021-02-09 14:30:00,44.11,44.13,43.91,44.08,26233.0,41.9325,41.9515,41.7424,41.904,26233.0
2021-02-09 15:00:00,44.1,44.1,43.65,43.7,18037.0,41.923,41.923,41.4952,41.5427,18037.0
2021-02-09 15:30:00,43.68,43.93,43.68,43.78,61094.0,41.5237,41.7614,41.5237,41.6188,61094.0
2021-02-10 09:30:00,44.27,44.37,43.3,43.56,65407.0,42.0846,42.1796,41.1625,41.4096,65407.0
2021-02-10 10:00:00,43.71,44.01,42.9,43.34,50650.0,41.5522,41.8374,40.7822,41.2005,50650.0
2021-02-10 10:30:00,43.29,43.29,42.41,43.22,63231.0,41.153,41.153,40.3164,41.0864,63231.0
2021-02-10 11:00:00,43.19,43.54,43.04,43.37,35688.0,41.0579,41.3906,40.9153,41.229,35688.0
2021-02-10 11:30:00,43.4,43.47,42.95,43.02,26208.0,41.2575,41.3241,40.8297,40.8963,26208.0
2021-02-10 12:00:00,42.91,43.11,42.75,42.9,27059.0,40.7917,40.9818,40.6396,40.7822,27059.0
2021-02-10 12:30:00,42.9,43.34,42.85,43.2,19604.0,40.7822,41.2005,40.7347,41.0674,19604.0
2021-02-10 13:00:00,43.19,43.42,43.17,43.41,19160.0,41.0579,41.2765,41.0389,41.267,19160.0
2021-02-10 13:30:00,43.4,43.66,43.4,43.63,13633.0,41.2575,41.5047,41.2575,41.4762,13633.0
2021-02-10 14:00:00,43.61,43.71,43.53,43.64,18212.0,41.4572,41.5522,41.3811,41.4857,18212.0
2021-02-10 14:30:00,43.62,44.0,43.62,43.83,22237.0,41.4667,41.8279,41.4667,41.6663,22237.0
2021-02-10 15:00:00,43.81,43.85,43.41,43.48,17016.0,41.6473,41.6853,41.267,41.3336,17016.0
2021-02-10 15:30:00,43.52,43.56,43.17,43.3,65862.0,41.3716,41.4096,41.0389,41.1625,65862.0
2021-02-11 09:30:00,43.52,43.55,42.72,43.03,48393.0,41.3716,41.4001,40.6111,40.9058,48393.0
2021-02-11 10:00:00,43.06,43.61,42.96,43.61,30486.0,40.9343,41.4572,40.8393,41.4572,30486.0
2021-02-11 10:30:00,43.49,43.85,43.44,43.58,24849.0,41.3431,41.6853,41.2956,41.4286,24849.0
2021-02-11 11:00:00,43.56,43.63,43.2,43.49,26276.0,41.4096,41.4762,41.0674,41.3431,26276.0
2021-02-11 11:30:00,43.49,43.49,43.0,43.03,12927.0,41.3431,41.3431,40.8773,40.9058,12927.0
2021-02-11 12:00:00,43.04,43.08,41.67,41.86,62951.0,40.9153,40.9533,39.6129,39.7936,62951.0
2021-02-11 12:30:00,41.83,42.36,41.83,42.31,30514.0,39.765,40.2689,39.765,40.2213,30514.0
2021-02-11 13:00:00,42.23,42.4,42.19,42.35,13600.0,40.1453,40.3069,40.1073,40.2594,13600.0
2021-02-11 13:30:00,42.33,42.36,42.19,42.2,9597.0,40.2404,40.2689,40.1073,40.1168,9597.0
2021-02-11 14:00:00,42.22,42.27,42.0,42.23,20232.0,40.1358,40.1833,39.9266,40.1453,20232.0
2021-02-11 14:30:00,42.28,42.71,42.22,42.6,18026.0,40.1928,40.6016,40.1358,40.497,18026.0
2021-02-11 15:00:00,42.6,42.72,42.5,42.53,29792.0,40.497,40.6111,40.402,40.4305,29792.0
2021-02-11 15:30:00,42.53,42.82,42.4,42.75,80942.0,40.4305,40.7062,40.3069,40.6396,80942.0
2021-02-12 09:30:00,42.33,42.33,41.44,42.22,61272.0,40.2404,40.2404,39.3943,40.1358,61272.0
2021-02-12 10:00:00,42.23,43.35,42.23,43.16,49112.0,40.1453,41.21,40.1453,41.0294,49112.0
2021-02-12 10:30:00,43.18,43.2,42.67,43.14,31456.0,41.0484,41.0674,40.5636,41.0104,31456.0
2021-02-12 11:00:00,43.23,43.29,42.97,43.16,14777.0,41.0959,41.153,40.8488,41.0294,14777.0
2021-02-12 11:30:00,43.21,43.95,43.05,43.92,80993.0,41.0769,41.7804,40.9248,41.7519,80993.0
2021-02-12 12:00:00,43.89,44.23,43.49,44.15,93809.0,41.7233,42.0466,41.3431,41.9705,93809.0
2021-02-12 12:30:00,44.19,44.22,43.6,43.82,77398.0,42.0085,42.0371,41.4477,41.6568,77398.0
2021-02-12 13:00:00,43.8,43.99,43.51,43.71,22355.0,41.6378,41.8184,41.3621,41.5522,22355.0
2021-02-12 13:30:00,43.71,44.26,43.67,44.03,33258.0,41.5522,42.0751,41.5142,41.8564,33258.0
2021-02-12 14:00:00,44.01,44.03,43.73,43.84,23870.0,41.8374,41.8564,41.5712,41.6758,23870.0
2021-02-12 14:30:00,43.82,43.99,43.76,43.84,18589.0,41.6568,41.8184,41.5998,41.6758,18589.0
2021-02-12 15:00:00,43.88,44.4,43.82,44.31,43474.0,41.7138,42.2082,41.6568,42.1226,43474.0
2021-02-12 15:30:00,44.31,44.79,44.27,44.73,208764.0,42.1226,42.5789,42.0846,42.5219,208764.0
2021-02-16 09:30:00,45.13,45.98,44.88,45.57,194739.0,42.9021,43.7102,42.6645,43.3204,194739.0
2021-02-16 10:00:00,45.62,45.95,45.32,45.5,92187.0,43.3679,43.6816,43.0827,43.2539,92187.0
2021-02-16 10:30:00,45.43,45.47,45.0,45.19,30044.0,43.1873,43.2253,42.7785,42.9592,30044.0
2021-02-16 11:00:00,45.24,45.3,44.99,45.24,38181.0,43.0067,43.0637,42.769,43.0067,38181.0
2021-02-16 11:30:00,45.23,45.42,44.81,45.01,71118.0,42.9972,43.1778,42.5979,42.7881,71118.0
2021-02-16 12:00:00,45.01,45.1,44.72,44.87,44930.0,42.7881,42.8736,42.5124,42.655,44930.0
2021-02-16 12:30:00,44.86,45.0,44.77,44.85,30997.0,42.6455,42.7785,42.5599,42.636,30997.0
2021-02-16 13:00:00,44.88,45.14,44.43,44.73,40016.0,42.6645,42.9116,42.2367,42.5219,40016.0
2021-02-16 13:30:00,44.7,45.04,44.29,44.97,49684.0,42.4934,42.8166,42.1036,42.75,49684.0
2021-02-16 14:00:00,44.91,45.56,44.9,45.34,39883.0,42.693,43.3109,42.6835,43.1018,39883.0
2021-02-16 14:30:00,45.36,45.7,45.13,45.58,162191.0,43.1208,43.444,42.9021,43.3299,162191.0
2021-02-16 15:00:00,45.64,46.23,45.5,45.99,189579.0,43.387,43.9478,43.2539,43.7197,189579.0
2021-02-16 15:30:00,46.0,46.07,45.52,45.7,403590.0,43.7292,43.7957,43.2729,43.444,403590.0
2021-02-17 09:30:00,46.14,46.7,42.06,43.68,584651.0,43.8623,44.3946,39.9837,41.5237,584651.0
2021-02-17 10:00:00,43.64,43.68,41.35,41.35,432560.0,41.4857,41.5237,39.3087,39.3087,432560.0
2021-02-17 10:30:00,41.37,41.67,40.62,41.59,352200.0,39.3277,39.6129,38.6148,39.5369,352200.0
2021-02-17 11:00:00,41.65,41.7,40.7,40.91,228953.0,39.5939,39.6415,38.6908,38.8905,228953.0
2021-02-17 11:30:00,40.93,41.05,40.25,40.93,315403.0,38.9095,39.0235,38.263,38.9095,315403.0
2021-02-17 12:00:00,41.05,41.94,40.93,41.58,148287.0,39.0235,39.8696,38.9095,39.5274,148287.0
2021-02-17 12:30:00,41.65,41.74,41.0,41.69,171731.0,39.5939,39.6795,38.976,39.6319,171731.0
2021-02-17 13:00:00,41.72,43.27,41.67,43.14,305120.0,39.6605,41.1339,39.6129,41.0104,305120.0
2021-02-17 13:30:00,43.2,44.7,42.41,42.93,299817.0,41.0674,42.4934,40.3164,40.8107,299817.0
2021-02-17 14:00:00,42.94,43.5,42.02,42.34,127378.0,40.8202,41.3526,39.9457,40.2499,127378.0
2021-02-17 14:30:00,42.31,43.21,42.11,43.16,118095.0,40.2213,41.0769,40.0312,41.0294,118095.0
2021-02-17 15:00:00,43.17,43.45,42.72,42.78,222969.0,41.0389,41.3051,40.6111,40.6681,222969.0
2021-02-17 15:30:00,42.8,43.21,42.62,42.85,456393.0,40.6872,41.0769,40.516,40.7347,456393.0
2021-02-18 09:30:00,42.51,43.95,42.09,43.54,188729.0,40.4115,41.7804,40.0122,41.3906,188729.0
2021-02-18 10:00:00,43.54,43.79,42.01,42.28,97419.0,41.3906,41.6283,39.9361,40.1928,97419.0
2021-02-18 10:30:00,42.29,42.67,41.77,42.43,78801.0,40.2023,40.5636,39.708,40.3354,78801.0
2021-02-18 11:00:00,42.38,43.26,42.31,43.07,77634.0,40.2879,41.1244,40.2213,40.9438,77634.0
2021-02-18 11:30:00,43.11,43.67,42.98,43.2,87373.0,40.9818,41.5142,40.8583,41.0674,87373.0
2021-02-18 12:00:00,43.14,43.3,42.79,42.84,70267.0,41.0104,41.1625,40.6776,40.7252,70267.0
2021-02-18 12:30:00,42.86,42.98,42.72,42.77,36881.0,40.7442,40.8583,40.6111,40.6586,36881.0
2021-02-18 13:00:00,42.77,43.25,42.7,43.2,41335.0,40.6586,41.1149,40.5921,41.0674,41335.0
2021-02-18 13:30:00,43.2,43.37,43.15,43.22,39032.0,41.0674,41.229,41.0199,41.0864,39032.0
2021-02-18 14:00:00,43.23,43.43,43.15,43.38,42903.0,41.0959,41.286,41.0199,41.2385,42903.0
2021-02-18 14:30:00,43.37,44.38,43.33,44.04,164155.0,41.229,42.1892,41.191,41.8659,164155.0
2021-02-18 15:00:00,44.02,44.38,43.97,44.15,78599.0,41.8469,42.1892,41.7994,41.9705,78599.0
2021-02-18 15:30:00,44.15,44.63,43.81,44.05,433073.0,41.9705,42.4268,41.6473,41.8754,433073.0
2021-02-19 09:30:00,44.56,47.0,44.56,46.94,334752.0,42.3603,44.6798,42.3603,44.6228,334752.0
2021-02-19 10:00:00,46.92,47.95,46.22,47.83,260113.0,44.6038,45.5829,43.9383,45.4688,260113.0
2021-02-19 10:30:00,47.83,47.95,47.14,47.66,125691.0,45.4688,45.5829,44.8129,45.3072,125691.0
2021-02-19 11:00:00,47.59,47.9,46.91,47.67,109316.0,45.2407,45.5354,44.5943,45.3167,109316.0
2021-02-19 11:30:00,47.61,47.87,47.42,47.54,75236.0,45.2597,45.5069,45.0791,45.1932,75236.0
2021-02-19 12:00:00,47.53,47.87,47.17,47.17,55907.0,45.1837,45.5069,44.8414,44.8414,55907.0
2021-02-19 12:30:00,47.19,47.31,46.67,47.07,86436.0,44.8604,44.9745,44.3661,44.7464,86436.0
2021-02-19 13:00:00,47.08,47.64,47.02,47.64,45827.0,44.7559,45.2882,44.6988,45.2882,45827.0
2021-02-19 13:30:00,47.64,47.83,47.39,47.73,135341.0,45.2882,45.4688,45.0506,45.3738,135341.0
2021-02-19 14:00:00,47.75,47.8,47.42,47.63,61778.0,45.3928,45.4403,45.0791,45.2787,61778.0
2021-02-19 14:30:00,47.7,47.85,47.54,47.71,87746.0,45.3453,45.4879,45.1932,45.3548,87746.0
2021-02-19 15:00:00,47.72,48.2,47.65,48.07,121024.0,45.3643,45.8206,45.2977,45.697,121024.0
2021-02-19 15:30:00,48.07,48.77,48.03,48.76,369301.0,45.697,46.3624,45.659,46.3529,369301.0
2021-02-22 09:30:00,48.5,50.98,48.3,50.56,352867.0,46.1058,48.4633,45.9156,48.0641,352867.0
2021-02-22 10:00:00,50.59,50.66,49.54,50.07,288353.0,48.0926,48.1591,47.0944,47.5983,288353.0
2021-02-22 10:30:00,50.12,50.23,49.63,50.23,78391.0,47.6458,47.7504,47.18,47.7504,78391.0
2021-02-22 11:00:00,50.23,52.55,50.23,51.42,346217.0,47.7504,49.9558,47.7504,48.8816,346217.0
2021-02-22 11:30:00,51.37,52.5,51.29,51.63,163210.0,48.8341,49.9083,48.758,49.0813,163210.0
2021-02-22 12:00:00,51.62,51.63,50.74,50.74,122169.0,49.0717,49.0813,48.2352,48.2352,122169.0
2021-02-22 12:30:00,50.75,51.27,50.48,51.27,69729.0,48.2447,48.739,47.988,48.739,69729.0
2021-02-22 13:00:00,51.28,51.41,51.0,51.24,48813.0,48.7485,48.8721,48.4824,48.7105,48813.0
2021-02-22 13:30:00,51.26,51.72,51.18,51.28,41117.0,48.7295,49.1668,48.6535,48.7485,41117.0
2021-02-22 14:00:00,51.36,51.66,51.03,51.11,60500.0,48.8246,49.1098,48.5109,48.5869,60500.0
2021-02-22 14:30:00,51.19,51.44,50.98,51.12,92231.0,48.663,48.9006,48.4633,48.5964,92231.0
2021-02-22 15:00:00,51.12,51.25,50.66,50.66,100974.0,48.5964,48.72,48.1591,48.1591,100974.0
2021-02-22 15:30:00,50.64,50.75,50.04,50.55,229369.0,48.1401,48.2447,47.5697,48.0546,229369.0
2021-02-23 09:30:00,50.99,51.5,48.27,50.26,208635.0,48.4728,48.9577,45.8871,47.7789,208635.0
2021-02-23 10:00:00,50.29,53.14,50.19,52.51,156678.0,47.8074,50.5167,47.7123,49.9178,156678.0
2021-02-23 10:30:00,52.48,53.25,51.95,52.91,109074.0,49.8893,50.6213,49.3855,50.2981,109074.0
2021-02-23 11:00:00,53.05,53.42,52.14,52.41,132500.0,50.4312,50.7829,49.5661,49.8227,132500.0
2021-02-23 11:30:00,52.41,53.99,52.33,53.37,198822.0,49.8227,51.3247,49.7467,50.7354,198822.0
2021-02-23 12:00:00,53.3,54.34,53.3,53.66,137662.0,50.6688,51.6575,50.6688,51.011,137662.0
2021-02-23 12:30:00,53.65,54.36,53.58,53.82,99332.0,51.0015,51.6765,50.935,51.1631,99332.0
2021-02-23 13:00:00,53.73,54.38,53.3,53.48,123867.0,51.0776,51.6955,50.6688,50.8399,123867.0
2021-02-23 13:30:00,53.4,53.4,52.57,53.07,76536.0,50.7639,50.7639,49.9748,50.4502,76536.0
2021-02-23 14:00:00,53.06,53.53,52.93,53.46,32349.0,50.4407,50.8875,50.3171,50.8209,32349.0
2021-02-23 14:30:00,53.46,53.77,53.16,53.76,37035.0,50.8209,51.1156,50.5357,51.1061,37035.0
2021-02-23 15:00:00,53.69,54.57,53.69,54.23,180020.0,51.0396,51.8761,51.0396,51.5529,180020.0
2021-02-23 15:30:00,54.27,55.09,54.19,54.5,342320.0,51.5909,52.3704,51.5149,51.8096,342320.0
2021-02-24 09:30:00,54.93,55.87,54.36,55.24,120877.0,52.2183,53.1119,51.6765,52.513,120877.0
2021-02-24 10:00:00,55.32,55.54,54.55,55.15,68942.0,52.5891,52.7982,51.8571,52.4275,68942.0
2021-02-24 10:30:00,55.11,55.47,54.76,55.17,127126.0,52.3895,52.7317,52.0567,52.4465,127126.0
2021-02-24 11:00:00,55.3,55.48,54.95,55.01,64401.0,52.5701,52.7412,52.2374,52.2944,64401.0
2021-02-24 11:30:00,55.01,55.39,54.81,55.3,92659.0,52.2944,52.6556,52.1043,52.5701,92659.0
2021-02-24 12:00:00,55.39,56.53,55.38,56.52,54689.0,52.6556,53.7394,52.6461,53.7299,54689.0
2021-02-24 12:30:00,56.52,56.69,56.15,56.19,61489.0,53.7299,53.8915,53.3781,53.4161,61489.0
2021-02-24 13:00:00,56.18,56.86,55.93,56.81,86382.0,53.4066,54.0531,53.169,54.0055,86382.0
2021-02-24 13:30:00,56.86,57.76,56.8,57.25,227623.0,54.0531,54.9086,53.996,54.4238,227623.0
2021-02-24 14:00:00,57.25,57.25,55.4,55.43,108823.0,54.4238,54.4238,52.6651,52.6937,108823.0
2021-02-24 14:30:00,55.45,56.2,55.15,56.11,56936.0,52.7127,53.4257,52.4275,53.3401,56936.0
2021-02-24 15:00:00,56.07,56.5,55.87,56.5,63671.0,53.3021,53.7108,53.1119,53.7108,63671.0
2021-02-24 15:30:00,56.51,56.54,55.78,55.9,227937.0,53.7203,53.7489,53.0264,53.1405,227937.0
2021-02-25 09:30:00,54.95,55.79,54.32,55.37,166062.0,52.2374,53.0359,51.6385,52.6366,166062.0
2021-02-25 10:00:00,55.36,56.0,54.69,55.5,120944.0,52.6271,53.2355,51.9902,52.7602,120944.0
2021-02-25 10:30:00,55.51,56.04,54.88,56.04,85256.0,52.7697,53.2735,52.1708,53.2735,85256.0
2021-02-25 11:00:00,56.03,56.34,55.63,56.11,51786.0,53.264,53.5587,52.8838,53.3401,51786.0
2021-02-25 11:30:00,56.19,56.39,55.18,55.25,66729.0,53.4161,53.6063,52.456,52.5225,66729.0
2021-02-25 12:00:00,55.27,55.49,54.53,54.74,91403.0,52.5416,52.7507,51.8381,52.0377,91403.0
2021-02-25 12:30:00,54.84,54.89,53.6,53.6,82838.0,52.1328,52.1803,50.954,50.954,82838.0
2021-02-25 13:00:00,53.43,54.64,53.33,54.4,76732.0,50.7924,51.9427,50.6973,51.7145,76732.0
2021-02-25 13:30:00,54.36,54.44,53.6,53.8,191550.0,51.6765,51.7525,50.954,51.1441,191550.0
2021-02-25 14:00:00,53.85,54.77,53.78,54.66,64280.0,51.1917,52.0662,51.1251,51.9617,64280.0
2021-02-25 14:30:00,54.68,54.81,54.37,54.44,51524.0,51.9807,52.1043,51.686,51.7525,51524.0
2021-02-25 15:00:00,54.44,54.56,53.32,53.57,96390.0,51.7525,51.8666,50.6878,50.9255,96390.0
2021-02-25 15:30:00,53.57,54.1,53.25,53.83,186539.0,50.9255,51.4293,50.6213,51.1726,186539.0
2021-02-26 09:30:00,53.91,55.93,53.25,54.3,82252.0,51.2487,53.169,50.6213,51.6194,82252.0
2021-02-26 10:00:00,54.05,54.1,53.09,53.09,165595.0,51.3818,51.4293,50.4692,50.4692,165595.0
2021-02-26 10:30:00,53.31,55.0,53.29,54.2,62764.0,50.6783,52.2849,50.6593,51.5244,62764.0
2021-02-26 11:00:00,54.19,55.3,54.14,55.19,34389.0,51.5149,52.5701,51.4673,52.4655,34389.0
2021-02-26 11:30:00,55.27,55.66,55.02,55.65,34052.0,52.5416,52.9123,52.3039,52.9028,34052.0
2021-02-26 12:00:00,55.61,56.29,55.61,55.86,33361.0,52.8648,53.5112,52.8648,53.1024,33361.0
2021-02-26 12:30:00,55.92,56.43,55.89,55.95,44693.0,53.1595,53.6443,53.131,53.188,44693.0
2021-02-26 13:00:00,55.94,56.65,55.89,56.54,30509.0,53.1785,53.8534,53.131,53.7489,30509.0
2021-02-26 13:30:00,56.58,56.59,55.83,56.01,31015.0,53.7869,53.7964,53.0739,53.245,31015.0
2021-02-26 14:00:00,56.04,56.08,55.57,55.8,116987.0,53.2735,53.3116,52.8268,53.0454,116987.0
2021-02-26 14:30:00,55.76,56.33,55.73,56.22,33219.0,53.0074,53.5492,52.9789,53.4447,33219.0
2021-02-26 15:00:00,56.22,56.38,55.98,56.04,32324.0,53.4447,53.5968,53.2165,53.2735,32324.0
2021-02-26 15:30:00,56.0,56.56,55.45,55.5,277345.0,53.2355,53.7679,52.7127,52.7602,277345.0
2021-03-01 09:30:00,58.67,59.44,57.87,58.95,224248.0,55.7737,56.5057,55.0132,56.0399,224248.0
2021-03-01 10:00:00,58.89,60.25,58.46,59.39,276170.0,55.9829,57.2757,55.5741,56.4582,276170.0
2021-03-01 10:30:00,59.45,59.97,58.46,58.78,125504.0,56.5152,57.0095,55.5741,55.8783,125504.0
2021-03-01 11:00:00,58.82,59.4,58.48,59.26,42037.0,55.9163,56.4677,55.5931,56.3346,42037.0
2021-03-01 11:30:00,59.27,59.27,58.7,58.74,38583.0,56.3441,56.3441,55.8022,55.8403,38583.0
2021-03-01 12:00:00,58.74,59.06,58.65,58.76,53735.0,55.8403,56.1445,55.7547,55.8593,53735.0
2021-03-01 12:30:00,58.77,58.96,58.3,58.48,46439.0,55.8688,56.0494,55.422,55.5931,46439.0
2021-03-01 13:00:00,58.47,58.47,57.81,58.29,68492.0,55.5836,55.5836,54.9562,55.4125,68492.0
2021-03-01 13:30:00,58.24,58.54,57.88,58.07,68560.0,55.3649,55.6501,55.0227,55.2033,68560.0
2021-03-01 14:00:00,58.0,58.31,57.96,58.23,16971.0,55.1368,55.4315,55.0988,55.3554,16971.0
2021-03-01 14:30:00,58.27,58.4,58.1,58.39,28120.0,55.3935,55.517,55.2319,55.5075,28120.0
2021-03-01 15:00:00,58.37,58.63,58.21,58.4,42993.0,55.4885,55.7357,55.3364,55.517,42993.0
2021-03-01 15:30:00,58.38,58.6,58.19,58.25,184703.0,55.498,55.7072,55.3174,55.3745,184703.0
2021-03-02 09:30:00,57.9,59.69,57.54,59.26,86842.0,55.0417,56.7434,54.6995,56.3346,86842.0
2021-03-02 10:00:00,59.15,59.33,58.25,58.65,93729.0,56.23,56.4011,55.3745,55.7547,93729.0
2021-03-02 10:30:00,58.47,58.82,58.05,58.68,33947.0,55.5836,55.9163,55.1843,55.7832,33947.0
2021-03-02 11:00:00,58.71,58.87,58.33,58.76,32639.0,55.8117,55.9638,55.4505,55.8593,32639.0
2021-03-02 11:30:00,58.67,58.68,58.2,58.44,42814.0,55.7737,55.7832,55.3269,55.5551,42814.0
2021-03-02 12:00:00,58.46,59.14,58.31,58.87,40876.0,55.5741,56.2205,55.4315,55.9638,40876.0
2021-03-02 12:30:00,58.82,59.19,58.79,58.85,25904.0,55.9163,56.268,55.8878,55.9448,25904.0
2021-03-02 13:00:00,58.87,59.07,58.72,58.82,25758.0,55.9638,56.154,55.8212,55.9163,25758.0
2021-03-02 13:30:00,58.84,59.2,58.83,59.0,26232.0,55.9353,56.2776,55.9258,56.0874,26232.0
2021-03-02 14:00:00,59.07,59.2,58.88,59.0,36482.0,56.154,56.2776,55.9734,56.0874,36482.0
2021-03-02 14:30:00,58.94,59.45,58.87,59.2,24076.0,56.0304,56.5152,55.9638,56.2776,24076.0
2021-03-02 15:00:00,59.12,59.6,59.12,59.35,58079.0,56.2015,56.6578,56.2015,56.4201,58079.0
2021-03-02 15:30:00,59.36,59.48,59.08,59.36,195181.0,56.4297,56.5437,56.1635,56.4297,195181.0
2021-03-03 09:30:00,60.24,61.59,59.7,60.35,120344.0,57.2662,58.5496,56.7529,57.3708,120344.0
2021-03-03 10:00:00,60.27,60.64,59.19,59.43,95397.0,57.2947,57.6465,56.268,56.4962,95397.0
2021-03-03 10:30:00,59.4,60.37,59.19,60.26,70065.0,56.4677,57.3898,56.268,57.2852,70065.0
2021-03-03 11:00:00,60.09,60.75,59.73,60.47,83885.0,57.1236,57.751,56.7814,57.4849,83885.0
2021-03-03 11:30:00,60.52,61.6,60.51,61.31,306990.0,57.5324,58.5591,57.5229,58.2834,306990.0
2021-03-03 12:00:00,61.27,61.34,60.3,60.5,34967.0,58.2454,58.3119,57.3233,57.5134,34967.0
2021-03-03 12:30:00,60.51,60.6,60.18,60.46,19059.0,57.5229,57.6084,57.2092,57.4754,19059.0
2021-03-03 13:00:00,60.48,61.31,60.48,61.07,88680.0,57.4944,58.2834,57.4944,58.0552,88680.0
2021-03-03 13:30:00,60.97,61.13,60.37,60.5,24465.0,57.9602,58.1123,57.3898,57.5134,24465.0
2021-03-03 14:00:00,60.49,60.92,60.12,60.55,41604.0,57.5039,57.9126,57.1521,57.5609,41604.0
2021-03-03 14:30:00,60.59,61.11,60.42,61.07,56566.0,57.5989,58.0933,57.4373,58.0552,56566.0
2021-03-03 15:00:00,61.07,61.3,60.8,61.23,54970.0,58.0552,58.2739,57.7986,58.2073,54970.0
2021-03-03 15:30:00,61.26,61.32,60.81,60.85,271770.0,58.2359,58.2929,57.8081,57.8461,271770.0
2021-03-04 09:30:00,60.78,61.27,59.59,59.84,83099.0,57.7796,58.2454,56.6483,56.886,83099.0
2021-03-04 10:00:00,59.88,60.05,58.4,59.72,111380.0,56.924,57.0856,55.517,56.7719,111380.0
2021-03-04 10:30:00,59.57,60.29,59.43,59.87,69261.0,56.6293,57.3137,56.4962,56.9145,69261.0
2021-03-04 11:00:00,59.8,60.22,59.44,59.79,41417.0,56.8479,57.2472,56.5057,56.8384,41417.0
2021-03-04 11:30:00,59.83,60.48,59.6,60.41,54505.0,56.8765,57.4944,56.6578,57.4278,54505.0
2021-03-04 12:00:00,60.48,60.48,59.97,60.42,86889.0,57.4944,57.4944,57.0095,57.4373,86889.0
2021-03-04 12:30:00,60.37,60.37,59.58,59.75,98266.0,57.3898,57.3898,56.6388,56.8004,98266.0
2021-03-04 13:00:00,59.75,60.29,59.2,59.85,233166.0,56.8004,57.3137,56.2776,56.8955,233166.0
2021-03-04 13:30:00,59.95,59.95,58.31,58.54,164073.0,56.9905,56.9905,55.4315,55.6501,164073.0
2021-03-04 14:00:00,58.51,59.57,58.39,59.41,110749.0,55.6216,56.6293,55.5075,56.4772,110749.0
2021-03-04 14:30:00,59.37,60.36,59.31,60.19,109471.0,56.4392,57.3803,56.3821,57.2187,109471.0
2021-03-04 15:00:00,60.18,60.35,59.6,59.88,54702.0,57.2092,57.3708,56.6578,56.924,54702.0
2021-03-04 15:30:00,59.94,60.35,59.88,60.07,145209.0,56.981,57.3708,56.924,57.1046,145209.0
2021-03-05 09:30:00,61.34,61.34,59.7,60.45,113237.0,58.3119,58.3119,56.7529,57.4658,113237.0
2021-03-05 10:00:00,60.53,60.97,59.61,59.78,109419.0,57.5419,57.9602,56.6673,56.8289,109419.0
2021-03-05 10:30:00,59.81,60.3,59.08,59.72,124969.0,56.8574,57.3233,56.1635,56.7719,124969.0
2021-03-05 11:00:00,59.82,59.87,58.34,58.99,220593.0,56.8669,56.9145,55.46,56.0779,220593.0
2021-03-05 11:30:00,58.99,60.4,58.91,60.06,215351.0,56.0779,57.4183,56.0019,57.0951,215351.0
2021-03-05 12:00:00,60.19,60.99,59.96,60.95,50905.0,57.2187,57.9792,57.0,57.9412,50905.0
2021-03-05 12:30:00,60.92,61.64,60.6,60.67,123036.0,57.9126,58.5971,57.6084,57.675,123036.0
2021-03-05 13:00:00,60.89,61.27,60.5,61.11,28308.0,57.8841,58.2454,57.5134,58.0933,28308.0
2021-03-05 13:30:00,61.22,61.61,60.81,61.42,40132.0,58.1978,58.5686,57.8081,58.388,40132.0
2021-03-05 14:00:00,61.47,61.52,60.94,61.39,30322.0,58.4355,58.483,57.9317,58.3594,30322.0
2021-03-05 14:30:00,61.36,61.8,60.97,61.5,64690.0,58.3309,58.7492,57.9602,58.464,64690.0
2021-03-05 15:00:00,61.44,61.78,61.15,61.56,37566.0,58.407,58.7302,58.1313,58.5211,37566.0
2021-03-05 15:30:00,61.62,62.63,61.42,62.33,144411.0,58.5781,59.5382,58.388,59.253,144411.0
2021-03-08 09:30:00,62.45,63.83,62.45,63.48,184635.0,59.3671,60.679,59.3671,60.3463,184635.0
2021-03-08 10:00:00,63.5,65.0,63.3,64.57,167971.0,60.3653,61.7912,60.1752,61.3825,167971.0
2021-03-08 10:30:00,64.43,65.92,64.43,64.95,88151.0,61.2494,62.6658,61.2494,61.7437,88151.0
2021-03-08 11:00:00,64.88,65.08,63.41,64.12,161643.0,61.6772,61.8673,60.2797,60.9547,161643.0
2021-03-08 11:30:00,64.09,64.95,63.58,64.52,148847.0,60.9262,61.7437,60.4413,61.3349,148847.0
2021-03-08 12:00:00,64.53,65.28,64.37,64.68,49768.0,61.3444,62.0574,61.1923,61.487,49768.0
2021-03-08 12:30:00,64.64,64.78,64.23,64.52,26236.0,61.449,61.5821,61.0592,61.3349,26236.0
2021-03-08 13:00:00,64.58,64.95,64.48,64.86,45598.0,61.392,61.7437,61.2969,61.6581,45598.0
2021-03-08 13:30:00,64.88,64.88,64.18,64.46,63819.0,61.6772,61.6772,61.0117,61.2779,63819.0
2021-03-08 14:00:00,64.39,65.97,64.38,65.8,62488.0,61.2113,62.7133,61.2018,62.5517,62488.0
2021-03-08 14:30:00,65.72,66.02,64.94,65.05,55788.0,62.4757,62.7609,61.7342,61.8388,55788.0
2021-03-08 15:00:00,64.97,65.1,64.5,64.93,48113.0,61.7627,61.8863,61.3159,61.7247,48113.0
2021-03-08 15:30:00,65.0,65.55,64.85,64.87,117560.0,61.7912,62.3141,61.6486,61.6677,117560.0
2021-03-09 09:30:00,65.55,65.55,62.53,62.53,158156.0,62.3141,62.3141,59.4432,59.4432,158156.0
2021-03-09 10:00:00,62.63,63.03,61.52,62.05,439125.0,59.5382,59.9185,58.483,58.9869,439125.0
2021-03-09 10:30:00,61.94,62.63,61.23,62.27,229690.0,58.8823,59.5382,58.2073,59.196,229690.0
2021-03-09 11:00:00,62.31,63.14,62.31,62.8,42862.0,59.234,60.0231,59.234,59.6998,42862.0
2021-03-09 11:30:00,62.7,62.7,61.59,61.76,48136.0,59.6048,59.6048,58.5496,58.7112,48136.0
2021-03-09 12:00:00,61.81,62.52,61.73,62.15,33098.0,58.7587,59.4337,58.6827,59.0819,33098.0
2021-03-09 12:30:00,62.15,62.39,61.9,61.99,21791.0,59.0819,59.3101,58.8443,58.9298,21791.0
2021-03-09 13:00:00,61.98,62.35,61.85,62.23,31163.0,58.9203,59.2721,58.7967,59.158,31163.0
2021-03-09 13:30:00,62.23,62.7,62.16,62.64,25757.0,59.158,59.6048,59.0914,59.5477,25757.0
2021-03-09 14:00:00,62.63,62.67,62.13,62.21,32164.0,59.5382,59.5763,59.0629,59.139,32164.0
2021-03-09 14:30:00,62.3,62.59,62.22,62.42,28161.0,59.2245,59.5002,59.1485,59.3386,28161.0
2021-03-09 15:00:00,62.44,62.91,62.4,62.6,32296.0,59.3576,59.8044,59.3196,59.5097,32296.0
2021-03-09 15:30:00,62.62,62.76,62.08,62.27,190489.0,59.5287,59.6618,59.0154,59.196,190489.0
2021-03-10 09:30:00,62.68,63.75,62.14,62.21,163602.0,59.5858,60.6029,59.0724,59.139,163602.0
2021-03-10 10:00:00,62.31,63.1,62.31,62.62,79738.0,59.234,59.985,59.234,59.5287,79738.0
2021-03-10 10:30:00,62.59,64.63,62.59,64.23,74561.0,59.5002,61.4395,59.5002,61.0592,74561.0
2021-03-10 11:00:00,64.34,65.16,64.06,64.25,64855.0,61.1638,61.9433,60.8976,61.0783,64855.0
2021-03-10 11:30:00,64.26,64.37,63.82,64.07,33060.0,61.0878,61.1923,60.6695,60.9071,33060.0
2021-03-10 12:00:00,64.12,64.55,63.97,63.98,36666.0,60.9547,61.3634,60.8121,60.8216,36666.0
2021-03-10 12:30:00,64.02,64.28,63.52,63.89,44724.0,60.8596,61.1068,60.3843,60.736,44724.0
2021-03-10 13:00:00,63.85,64.22,63.72,64.13,51547.0,60.698,61.0497,60.5744,60.9642,51547.0
2021-03-10 13:30:00,64.08,64.11,63.42,63.87,20290.0,60.9166,60.9452,60.2892,60.717,20290.0
2021-03-10 14:00:00,63.89,64.53,63.83,64.47,19065.0,60.736,61.3444,60.679,61.2874,19065.0
2021-03-10 14:30:00,64.53,64.99,64.48,64.96,25454.0,61.3444,61.7817,61.2969,61.7532,25454.0
2021-03-10 15:00:00,64.97,64.98,64.44,64.49,35431.0,61.7627,61.7722,61.2589,61.3064,35431.0
2021-03-10 15:30:00,64.49,65.34,64.34,65.27,189143.0,61.3064,62.1144,61.1638,62.0479,189143.0
2021-03-11 09:30:00,65.99,66.13,64.65,66.09,143138.0,62.7324,62.8654,61.4585,62.8274,143138.0
2021-03-11 10:00:00,65.93,66.56,65.62,66.13,104346.0,62.6753,63.2742,62.3806,62.8654,104346.0
2021-03-11 10:30:00,66.17,66.51,66.15,66.37,94496.0,62.9035,63.2267,62.8845,63.0936,94496.0
2021-03-11 11:00:00,66.38,67.34,66.35,66.64,54268.0,63.1031,64.0157,63.0746,63.3503,54268.0
2021-03-11 11:30:00,66.59,67.37,66.58,66.75,29794.0,63.3027,64.0442,63.2932,63.4548,29794.0
2021-03-11 12:00:00,66.77,67.0,66.59,66.68,13539.0,63.4739,63.6925,63.3027,63.3883,13539.0
2021-03-11 12:30:00,66.72,66.72,66.19,66.43,15950.0,63.4263,63.4263,62.9225,63.1506,15950.0
2021-03-11 13:00:00,66.47,66.59,66.28,66.47,15721.0,63.1887,63.3027,63.008,63.1887,15721.0
2021-03-11 13:30:00,66.51,66.83,66.48,66.55,21414.0,63.2267,63.5309,63.1982,63.2647,21414.0
2021-03-11 14:00:00,66.6,67.58,66.6,67.18,45475.0,63.3122,64.2439,63.3122,63.8636,45475.0
2021-03-11 14:30:00,67.19,67.31,66.78,67.07,19731.0,63.8731,63.9872,63.4834,63.759,19731.0
2021-03-11 15:00:00,67.03,67.17,66.56,66.85,26467.0,63.721,63.8541,63.2742,63.5499,26467.0
2021-03-11 15:30:00,66.87,67.17,66.84,67.09,110396.0,63.5689,63.8541,63.5404,63.7781,110396.0
2021-03-12 09:30:00,67.39,68.93,66.21,68.74,122244.0,64.0632,65.5272,62.9415,65.3466,122244.0
2021-03-12 10:00:00,68.7,69.19,68.45,68.51,38187.0,65.3086,65.7744,65.0709,65.128,38187.0
2021-03-12 10:30:00,68.56,68.63,67.89,68.33,50108.0,65.1755,65.242,64.5386,64.9568,50108.0
2021-03-12 11:00:00,68.25,69.15,68.24,68.99,75200.0,64.8808,65.7364,64.8713,65.5843,75200.0
2021-03-12 11:30:00,69.03,69.05,68.37,68.64,31324.0,65.6223,65.6413,64.9949,65.2515,31324.0
2021-03-12 12:00:00,68.62,68.79,68.41,68.73,32732.0,65.2325,65.3941,65.0329,65.3371,32732.0
2021-03-12 12:30:00,68.75,68.9,68.25,68.33,27692.0,65.3561,65.4987,64.8808,64.9568,27692.0
2021-03-12 13:00:00,68.38,68.65,68.32,68.47,78623.0,65.0044,65.261,64.9473,65.0899,78623.0
2021-03-12 13:30:00,68.51,68.59,67.64,68.09,86647.0,65.128,65.204,64.3009,64.7287,86647.0
2021-03-12 14:00:00,68.23,68.51,67.54,68.4,176177.0,64.8618,65.128,64.2058,65.0234,176177.0
2021-03-12 14:30:00,68.4,68.75,68.3,68.68,30117.0,65.0234,65.3561,64.9283,65.2896,30117.0
2021-03-12 15:00:00,68.69,68.69,68.37,68.48,33034.0,65.2991,65.2991,64.9949,65.0994,33034.0
2021-03-12 15:30:00,68.51,69.0,68.51,68.88,69312.0,65.128,65.5938,65.128,65.4797,69312.0
2021-03-15 09:30:00,68.43,70.0,68.18,70.0,119006.0,65.0519,66.5444,64.8142,66.5444,119006.0
2021-03-15 10:00:00,69.81,70.41,68.43,70.41,44468.0,66.3638,66.9342,65.0519,66.9342,44468.0
2021-03-15 10:30:00,70.32,72.4,70.32,71.01,174948.0,66.8486,68.8259,66.8486,67.5045,174948.0
2021-03-15 11:00:00,70.8,71.67,70.71,71.18,66603.0,67.3049,68.132,67.2194,67.6662,66603.0
2021-03-15 11:30:00,70.97,71.57,70.57,71.45,48383.0,67.4665,68.0369,67.0863,67.9228,48383.0
2021-03-15 12:00:00,71.55,71.72,71.16,71.17,29952.0,68.0179,68.1795,67.6471,67.6566,29952.0
2021-03-15 12:30:00,71.16,71.21,70.77,70.95,20738.0,67.6471,67.6947,67.2764,67.4475,20738.0
2021-03-15 13:00:00,70.95,71.14,70.66,70.99,20426.0,67.4475,67.6281,67.1718,67.4855,20426.0
2021-03-15 13:30:00,70.93,71.15,70.61,71.15,22115.0,67.4285,67.6376,67.1243,67.6376,22115.0
2021-03-15 14:00:00,71.21,71.66,71.12,71.65,44704.0,67.6947,68.1225,67.6091,68.113,44704.0
2021-03-15 14:30:00,71.72,72.06,71.36,72.06,40740.0,68.1795,68.5027,67.8373,68.5027,40740.0
2021-03-15 15:00:00,72.0,72.15,71.49,71.71,40619.0,68.4457,68.5883,67.9608,68.17,40619.0
2021-03-15 15:30:00,71.71,72.12,71.53,71.9,164805.0,68.17,68.5597,67.9989,68.3506,164805.0
2021-03-16 09:30:00,68.83,69.93,67.82,68.31,257050.0,65.4322,66.4779,64.472,64.9378,257050.0
2021-03-16 10:00:00,68.2,68.78,66.97,67.6,346131.0,64.8333,65.3846,63.664,64.2629,346131.0
2021-03-16 10:30:00,67.5,67.62,66.62,67.21,81196.0,64.1678,64.2819,63.3313,63.8921,81196.0
2021-03-16 11:00:00,67.21,67.6,66.75,67.51,144755.0,63.8921,64.2629,63.4548,64.1773,144755.0
2021-03-16 11:30:00,67.4,67.41,66.28,66.95,68771.0,64.0728,64.0823,63.008,63.645,68771.0
2021-03-16 12:00:00,66.83,67.17,66.36,66.47,60650.0,63.5309,63.8541,63.0841,63.1887,60650.0
2021-03-16 12:30:00,66.47,66.98,66.37,66.98,32940.0,63.1887,63.6735,63.0936,63.6735,32940.0
2021-03-16 13:00:00,66.89,66.92,66.37,66.39,44874.0,63.5879,63.6165,63.0936,63.1126,44874.0
2021-03-16 13:30:00,66.45,67.08,66.37,66.85,46475.0,63.1697,63.7686,63.0936,63.5499,46475.0
2021-03-16 14:00:00,66.82,67.22,66.4,66.54,33484.0,63.5214,63.9016,63.1221,63.2552,33484.0
2021-03-16 14:30:00,66.48,66.76,66.1,66.2,198099.0,63.1982,63.4643,62.8369,62.932,198099.0
2021-03-16 15:00:00,66.27,66.97,66.05,66.82,54709.0,62.9985,63.664,62.7894,63.5214,54709.0
2021-03-16 15:30:00,66.79,66.86,66.31,66.51,161503.0,63.4929,63.5594,63.0366,63.2267,161503.0
2021-03-17 09:30:00,66.06,66.4,64.4,66.35,118634.0,62.7989,63.1221,61.2209,63.0746,118634.0
2021-03-17 10:00:00,66.0,66.47,65.34,66.25,233274.0,62.7419,63.1887,62.1144,62.9795,233274.0
2021-03-17 10:30:00,66.27,66.27,64.48,65.23,88832.0,62.9985,62.9985,61.2969,62.0099,88832.0
2021-03-17 11:00:00,65.17,66.41,64.94,66.3,75997.0,61.9528,63.1316,61.7342,63.0271,75997.0
2021-03-17 11:30:00,66.3,67.67,65.94,67.61,60805.0,63.0271,64.3294,62.6848,64.2724,60805.0
2021-03-17 12:00:00,67.71,68.18,66.86,67.19,58798.0,64.3675,64.8142,63.5594,63.8731,58798.0
2021-03-17 12:30:00,67.2,67.67,67.14,67.39,42529.0,63.8826,64.3294,63.8256,64.0632,42529.0
2021-03-17 13:00:00,67.35,67.58,66.9,67.44,18776.0,64.0252,64.2439,63.5974,64.1108,18776.0
2021-03-17 13:30:00,67.46,67.5,67.24,67.38,26290.0,64.1298,64.1678,63.9207,64.0537,26290.0
2021-03-17 14:00:00,67.48,68.72,67.3,67.76,56901.0,64.1488,65.3276,63.9777,64.415,56901.0
2021-03-17 14:30:00,67.71,68.92,67.7,68.51,55174.0,64.3675,65.5177,64.3579,65.128,55174.0
2021-03-17 15:00:00,68.54,68.92,68.52,68.74,28598.0,65.1565,65.5177,65.1375,65.3466,28598.0
2021-03-17 15:30:00,68.85,69.29,68.81,69.22,87355.0,65.4512,65.8695,65.4131,65.8029,87355.0
2021-03-18 09:30:00,69.06,69.36,68.2,69.36,90460.0,65.6508,65.936,64.8333,65.936,90460.0
2021-03-18 10:00:00,69.21,69.5,68.82,69.38,83580.0,65.7934,66.0691,65.4227,65.955,83580.0
2021-03-18 10:30:00,69.38,70.29,69.19,69.3,125847.0,65.955,66.8201,65.7744,65.879,125847.0
2021-03-18 11:00:00,69.35,70.11,69.35,69.63,30501.0,65.9265,66.649,65.9265,66.1927,30501.0
2021-03-18 11:30:00,69.68,70.11,69.54,70.07,35288.0,66.2402,66.649,66.1071,66.6109,35288.0
2021-03-18 12:00:00,70.04,70.22,69.57,69.93,32669.0,66.5824,66.7535,66.1356,66.4779,32669.0
2021-03-18 12:30:00,69.94,69.94,69.28,69.38,55854.0,66.4874,66.4874,65.8599,65.955,55854.0
2021-03-18 13:00:00,69.32,69.58,69.11,69.25,47765.0,65.898,66.1451,65.6983,65.8314,47765.0
2021-03-18 13:30:00,69.25,69.47,69.09,69.14,18147.0,65.8314,66.0406,65.6793,65.7269,18147.0
2021-03-18 14:00:00,69.08,69.1,67.71,68.33,77012.0,65.6698,65.6888,64.3675,64.9568,77012.0
2021-03-18 14:30:00,68.47,68.59,67.84,68.5,95636.0,65.0899,65.204,64.491,65.1185,95636.0
2021-03-18 15:00:00,68.51,68.58,67.86,68.11,76787.0,65.128,65.1945,64.51,64.7477,76787.0
2021-03-18 15:30:00,68.01,68.03,66.92,67.37,134490.0,64.6526,64.6717,63.6165,64.0442,134490.0
2021-03-19 09:30:00,66.98,67.03,64.93,65.98,315573.0,63.6735,63.721,61.7247,62.7229,315573.0
2021-03-19 10:00:00,65.82,66.03,64.71,65.51,149727.0,62.5708,62.7704,61.5155,62.2761,149727.0
2021-03-19 10:30:00,65.59,66.06,65.21,66.05,72218.0,62.3521,62.7989,61.9909,62.7894,72218.0
2021-03-19 11:00:00,66.01,66.25,65.64,66.09,38100.0,62.7514,62.9795,62.3996,62.8274,38100.0
2021-03-19 11:30:00,66.09,67.18,66.03,66.73,56047.0,62.8274,63.8636,62.7704,63.4358,56047.0
2021-03-19 12:00:00,66.78,67.16,66.56,67.15,14453.0,63.4834,63.8446,63.2742,63.8351,14453.0
2021-03-19 12:30:00,67.26,67.76,67.18,67.39,54693.0,63.9397,64.415,63.8636,64.0632,54693.0
2021-03-19 13:00:00,67.36,67.51,67.15,67.29,46158.0,64.0347,64.1773,63.8351,63.9682,46158.0
2021-03-19 13:30:00,67.26,67.76,67.17,67.61,36126.0,63.9397,64.415,63.8541,64.2724,36126.0
2021-03-19 14:00:00,67.64,67.8,67.22,67.48,21346.0,64.3009,64.453,63.9016,64.1488,21346.0
2021-03-19 14:30:00,67.53,67.64,67.19,67.64,37653.0,64.1963,64.3009,63.8731,64.3009,37653.0
2021-03-19 15:00:00,67.63,67.94,67.5,67.92,22087.0,64.2914,64.5861,64.1678,64.5671,22087.0
2021-03-19 15:30:00,67.92,68.05,67.24,67.43,222734.0,64.5671,64.6907,63.9207,64.1013,222734.0
2021-03-22 09:30:00,67.32,68.18,67.1,67.84,107688.0,63.9967,64.8142,63.7876,64.491,107688.0
2021-03-22 10:00:00,67.84,67.96,67.32,67.44,139225.0,64.491,64.6051,63.9967,64.1108,139225.0
2021-03-22 10:30:00,67.41,68.04,67.35,67.44,32335.0,64.0823,64.6812,64.0252,64.1108,32335.0
2021-03-22 11:00:00,67.42,68.0,67.37,67.96,57397.0,64.0918,64.6431,64.0442,64.6051,57397.0
2021-03-22 11:30:00,67.89,68.09,67.68,67.9,34965.0,64.5386,64.7287,64.3389,64.5481,34965.0
2021-03-22 12:00:00,67.94,68.15,67.6,67.84,56213.0,64.5861,64.7857,64.2629,64.491,56213.0
2021-03-22 12:30:00,67.78,68.24,67.7,68.03,50568.0,64.434,64.8713,64.3579,64.6717,50568.0
2021-03-22 13:00:00,68.01,68.1,67.7,67.82,20880.0,64.6526,64.7382,64.3579,64.472,20880.0
2021-03-22 13:30:00,67.86,68.38,67.85,68.09,34627.0,64.51,65.0044,64.5005,64.7287,34627.0
2021-03-22 14:00:00,68.02,68.23,67.64,67.78,23760.0,64.6621,64.8618,64.3009,64.434,23760.0
2021-03-22 14:30:00,67.8,67.99,67.59,67.59,33217.0,64.453,64.6336,64.2534,64.2534,33217.0
2021-03-22 15:00:00,67.61,67.96,67.57,67.93,45646.0,64.2724,64.6051,64.2344,64.5766,45646.0
2021-03-22 15:30:00,67.95,68.09,67.42,67.7,183390.0,64.5956,64.7287,64.0918,64.3579,183390.0
2021-03-23 09:30:00,67.67,68.23,66.28,67.46,172903.0,64.3294,64.8618,63.008,64.1298,172903.0
2021-03-23 10:00:00,67.45,67.87,66.88,66.94,115317.0,64.1203,64.5196,63.5784,63.6355,115317.0
2021-03-23 10:30:00,66.97,66.97,65.38,65.53,296429.0,63.664,63.664,62.1525,62.2951,296429.0
2021-03-23 11:00:00,65.61,66.65,65.43,66.14,368082.0,62.3711,63.3598,62.2,62.875,368082.0
2021-03-23 11:30:00,66.17,66.37,65.39,66.19,428862.0,62.9035,63.0936,62.162,62.9225,428862.0
2021-03-23 12:00:00,66.22,66.45,65.62,65.86,105764.0,62.951,63.1697,62.3806,62.6088,105764.0
2021-03-23 12:30:00,65.85,66.08,65.85,65.9,35122.0,62.5993,62.8179,62.5993,62.6468,35122.0
2021-03-23 13:00:00,65.9,66.13,65.89,66.07,55140.0,62.6468,62.8654,62.6373,62.8084,55140.0
2021-03-23 13:30:00,66.07,66.07,65.8,65.97,124892.0,62.8084,62.8084,62.5517,62.7133,124892.0
2021-03-23 14:00:00,65.9,66.37,65.77,65.82,94495.0,62.6468,63.0936,62.5232,62.5708,94495.0
2021-03-23 14:30:00,65.92,66.03,65.48,65.72,99947.0,62.6658,62.7704,62.2475,62.4757,99947.0
2021-03-23 15:00:00,65.75,65.89,65.4,65.7,195810.0,62.5042,62.6373,62.1715,62.4567,195810.0
2021-03-23 15:30:00,65.7,66.09,65.6,65.83,253911.0,62.4567,62.8274,62.3616,62.5803,253911.0
2021-03-24 09:30:00,66.84,67.84,66.1,66.16,219432.0,63.5404,64.491,62.8369,62.894,219432.0
2021-03-24 10:00:00,66.27,66.82,66.13,66.6,51623.0,62.9985,63.5214,62.8654,63.3122,51623.0
2021-03-24 10:30:00,66.68,67.33,66.46,67.22,49880.0,63.3883,64.0062,63.1792,63.9016,49880.0
2021-03-24 11:00:00,67.22,67.33,66.68,66.98,64940.0,63.9016,64.0062,63.3883,63.6735,64940.0
2021-03-24 11:30:00,66.89,67.15,66.44,67.15,31661.0,63.5879,63.8351,63.1601,63.8351,31661.0
2021-03-24 12:00:00,67.03,67.39,66.94,67.18,30038.0,63.721,64.0632,63.6355,63.8636,30038.0
2021-03-24 12:30:00,67.24,67.37,67.06,67.24,78471.0,63.9207,64.0442,63.7495,63.9207,78471.0
2021-03-24 13:00:00,67.23,67.27,66.38,66.51,61732.0,63.9111,63.9492,63.1031,63.2267,61732.0
2021-03-24 13:30:00,66.52,67.06,66.51,66.79,35912.0,63.2362,63.7495,63.2267,63.4929,35912.0
2021-03-24 14:00:00,66.77,67.13,66.48,66.55,252075.0,63.4739,63.8161,63.1982,63.2647,252075.0
2021-03-24 14:30:00,66.55,66.55,65.5,66.02,123218.0,63.2647,63.2647,62.2665,62.7609,123218.0
2021-03-24 15:00:00,66.1,66.2,65.63,65.9,121276.0,62.8369,62.932,62.3901,62.6468,121276.0
2021-03-24 15:30:00,65.89,66.01,65.36,65.64,341157.0,62.6373,62.7514,62.1335,62.3996,341157.0
2021-03-25 09:30:00,64.5,65.09,63.24,64.07,96848.0,61.3159,61.8768,60.1181,60.9071,96848.0
2021-03-25 10:00:00,64.09,64.82,63.95,64.36,54120.0,60.9262,61.6201,60.7931,61.1828,54120.0
2021-03-25 10:30:00,64.29,64.58,62.85,63.26,57555.0,61.1163,61.392,59.7474,60.1371,57555.0
2021-03-25 11:00:00,63.31,63.93,62.92,63.83,54921.0,60.1847,60.7741,59.8139,60.679,54921.0
2021-03-25 11:30:00,63.88,64.89,63.83,64.89,86281.0,60.7265,61.6867,60.679,61.6867,86281.0
2021-03-25 12:00:00,64.85,65.97,64.84,65.85,112856.0,61.6486,62.7133,61.6391,62.5993,112856.0
2021-03-25 12:30:00,65.89,66.63,65.36,66.26,91762.0,62.6373,63.3408,62.1335,62.989,91762.0
2021-03-25 13:00:00,66.33,66.7,66.07,66.47,78097.0,63.0556,63.4073,62.8084,63.1887,78097.0
2021-03-25 13:30:00,66.34,66.5,65.08,65.12,45026.0,63.0651,63.2172,61.8673,61.9053,45026.0
2021-03-25 14:00:00,65.13,65.84,64.93,65.36,41585.0,61.9148,62.5898,61.7247,62.1335,41585.0
2021-03-25 14:30:00,65.36,65.99,65.22,65.92,66048.0,62.1335,62.7324,62.0004,62.6658,66048.0
2021-03-25 15:00:00,65.96,66.33,65.63,66.31,45871.0,62.7038,63.0556,62.3901,63.0366,45871.0
2021-03-25 15:30:00,66.31,66.61,65.89,65.89,182674.0,63.0366,63.3218,62.6373,62.6373,182674.0
2021-03-26 09:30:00,67.05,67.37,65.7,66.34,88248.0,63.74,64.0442,62.4567,63.0651,88248.0
2021-03-26 10:00:00,66.41,68.93,66.24,68.55,260376.0,63.1316,65.5272,62.97,65.166,260376.0
2021-03-26 10:30:00,68.6,68.96,68.08,68.24,99684.0,65.2135,65.5557,64.7192,64.8713,99684.0
2021-03-26 11:00:00,68.22,68.54,68.0,68.25,115083.0,64.8523,65.1565,64.6431,64.8808,115083.0
2021-03-26 11:30:00,68.28,69.4,68.2,69.36,89663.0,64.9093,65.974,64.8333,65.936,89663.0
2021-03-26 12:00:00,69.29,70.48,69.29,70.34,111702.0,65.8695,67.0007,65.8695,66.8676,111702.0
2021-03-26 12:30:00,70.4,70.75,69.43,69.75,98471.0,66.9247,67.2574,66.0025,66.3067,98471.0
2021-03-26 13:00:00,69.7,69.95,69.2,69.71,57869.0,66.2592,66.4969,65.7839,66.2687,57869.0
2021-03-26 13:30:00,69.73,69.77,68.48,68.83,244412.0,66.2877,66.3258,65.0994,65.4322,244412.0
2021-03-26 14:00:00,68.83,68.92,67.1,67.38,135104.0,65.4322,65.5177,63.7876,64.0537,135104.0
2021-03-26 14:30:00,67.45,68.56,67.26,68.56,68033.0,64.1203,65.1755,63.9397,65.1755,68033.0
2021-03-26 15:00:00,68.52,68.68,67.97,68.67,99884.0,65.1375,65.2896,64.6146,65.2801,99884.0
2021-03-26 15:30:00,68.68,69.19,68.15,69.15,273754.0,65.2896,65.7744,64.7857,65.7364,273754.0
2021-03-29 09:30:00,68.67,70.35,68.6,70.13,125731.0,65.2801,66.8771,65.2135,66.668,125731.0
2021-03-29 10:00:00,70.13,70.46,69.12,69.18,298392.0,66.668,66.9817,65.7078,65.7649,298392.0
2021-03-29 10:30:00,69.17,69.3,67.41,67.42,133270.0,65.7554,65.879,64.0823,64.0918,133270.0
2021-03-29 11:00:00,67.36,68.16,66.98,67.87,277991.0,64.0347,64.7952,63.6735,64.5196,277991.0
2021-03-29 11:30:00,68.0,69.45,67.81,69.0,137425.0,64.6431,66.0216,64.4625,65.5938,137425.0
2021-03-29 12:00:00,68.92,69.12,68.36,68.9,70368.0,65.5177,65.7078,64.9854,65.4987,70368.0
2021-03-29 12:30:00,68.89,69.96,68.89,69.96,33884.0,65.4892,66.5064,65.4892,66.5064,33884.0
2021-03-29 13:00:00,69.84,70.26,69.84,69.94,84353.0,66.3923,66.7916,66.3923,66.4874,84353.0
2021-03-29 13:30:00,69.91,70.2,68.94,69.13,76673.0,66.4588,66.7345,65.5367,65.7174,76673.0
2021-03-29 14:00:00,69.04,69.38,69.04,69.33,28348.0,65.6318,65.955,65.6318,65.9075,28348.0
2021-03-29 14:30:00,69.33,69.39,68.33,68.43,66760.0,65.9075,65.9645,64.9568,65.0519,66760.0
2021-03-29 15:00:00,68.5,69.22,68.47,69.01,21934.0,65.1185,65.8029,65.0899,65.6033,21934.0
2021-03-29 15:30:00,69.07,69.12,68.34,68.45,124271.0,65.6603,65.7078,64.9664,65.0709,124271.0
2021-03-30 09:30:00,68.99,69.82,68.35,69.14,161451.0,65.5843,66.3733,64.9759,65.7269,161451.0
2021-03-30 10:00:00,69.09,69.95,69.06,69.91,106748.0,65.6793,66.4969,65.6508,66.4588,106748.0
2021-03-30 10:30:00,69.86,72.12,69.76,72.07,125637.0,66.4113,68.5597,66.3163,68.5122,125637.0
2021-03-30 11:00:00,72.14,72.24,71.52,71.77,64824.0,68.5788,68.6738,67.9894,68.227,64824.0
2021-03-30 11:30:00,71.77,72.59,71.73,72.23,79009.0,68.227,69.0065,68.189,68.6643,79009.0
2021-03-30 12:00:00,72.19,72.65,72.15,72.47,63988.0,68.6263,69.0636,68.5883,68.8925,63988.0
2021-03-30 12:30:00,72.53,73.38,72.48,73.32,79870.0,68.9495,69.7575,68.902,69.7005,79870.0
2021-03-30 13:00:00,73.34,73.34,72.6,73.09,41919.0,69.7195,69.7195,69.0161,69.4819,41919.0
2021-03-30 13:30:00,73.1,73.24,72.75,73.17,35807.0,69.4914,69.6245,69.1586,69.5579,35807.0
2021-03-30 14:00:00,73.13,73.81,72.99,73.74,52673.0,69.5199,70.1663,69.3868,70.0998,52673.0
2021-03-30 14:30:00,73.75,74.05,73.42,73.87,119618.0,70.1093,70.3945,69.7956,70.2234,119618.0
2021-03-30 15:00:00,73.92,74.68,73.86,74.68,98207.0,70.2709,70.9934,70.2139,70.9934,98207.0
2021-03-30 15:30:00,74.66,75.33,74.61,75.07,324899.0,70.9744,71.6113,70.9268,71.3641,324899.0
2021-03-31 09:30:00,74.38,74.73,73.54,74.23,144246.0,70.7082,71.0409,69.9096,70.5656,144246.0
2021-03-31 10:00:00,74.24,74.48,73.05,73.22,92888.0,70.5751,70.8032,69.4438,69.6054,92888.0
2021-03-31 10:30:00,73.22,73.85,72.73,73.17,49290.0,69.6054,70.2043,69.1396,69.5579,49290.0
2021-03-31 11:00:00,73.11,73.55,72.49,72.49,33249.0,69.5009,69.9192,68.9115,68.9115,33249.0
2021-03-31 11:30:00,72.49,73.37,72.27,73.04,41444.0,68.9115,69.748,68.7023,69.4343,41444.0
2021-03-31 12:00:00,73.03,73.03,72.3,72.4,44394.0,69.4248,69.4248,68.7309,68.8259,44394.0
2021-03-31 12:30:00,72.38,72.6,72.1,72.43,33780.0,68.8069,69.0161,68.5407,68.8544,33780.0
2021-03-31 13:00:00,72.49,72.61,72.39,72.49,33742.0,68.9115,69.0256,68.8164,68.9115,33742.0
2021-03-31 13:30:00,72.52,73.26,72.52,73.26,31868.0,68.94,69.6435,68.94,69.6435,31868.0
2021-03-31 14:00:00,73.36,73.47,73.06,73.37,20733.0,69.7385,69.8431,69.4533,69.748,20733.0
2021-03-31 14:30:00,73.41,73.65,73.17,73.24,52449.0,69.7861,70.0142,69.5579,69.6245,52449.0
2021-03-31 15:00:00,73.3,73.85,73.3,73.65,86068.0,69.6815,70.2043,69.6815,70.0142,86068.0
2021-03-31 15:30:00,73.62,73.74,72.32,72.53,208906.0,69.9857,70.0998,68.7499,68.9495,208906.0
2021-04-01 09:30:00,72.82,73.82,72.6,73.5,59514.0,69.2252,70.1758,69.0161,69.8716,59514.0
2021-04-01 10:00:00,73.57,73.69,72.88,73.32,24748.0,69.9382,70.0522,69.2822,69.7005,24748.0
2021-04-01 10:30:00,73.34,73.79,73.23,73.61,23090.0,69.7195,70.1473,69.615,69.9762,23090.0
2021-04-01 11:00:00,73.56,73.57,72.87,73.22,23321.0,69.9287,69.9382,69.2727,69.6054,23321.0
2021-04-01 11:30:00,73.37,73.64,73.28,73.41,16107.0,69.748,70.0047,69.6625,69.7861,16107.0
2021-04-01 12:00:00,73.48,73.99,73.48,73.84,35919.0,69.8526,70.3374,69.8526,70.1948,35919.0
2021-04-01 12:30:00,73.89,73.99,73.6,73.65,92281.0,70.2424,70.3374,69.9667,70.0142,92281.0
2021-04-01 13:00:00,73.66,74.05,73.65,73.95,60602.0,70.0237,70.3945,70.0142,70.2994,60602.0
2021-04-01 13:30:00,73.93,74.19,73.86,74.15,16559.0,70.2804,70.5276,70.2139,70.4895,16559.0
2021-04-01 14:00:00,74.19,74.22,73.94,74.0,28206.0,70.5276,70.5561,70.2899,70.3469,28206.0
2021-04-01 14:30:00,74.0,74.35,73.99,74.18,33809.0,70.3469,70.6797,70.3374,70.5181,33809.0
2021-04-01 15:00:00,74.12,74.28,73.96,74.0,18906.0,70.461,70.6131,70.3089,70.3469,18906.0
2021-04-01 15:30:00,73.98,74.27,73.98,74.17,80784.0,70.3279,70.6036,70.3279,70.5085,80784.0
2021-04-05 09:30:00,75.71,76.49,74.78,75.03,155715.0,71.9725,72.714,71.0884,71.3261,155715.0
2021-04-05 10:00:00,74.95,75.89,74.62,75.8,97699.0,71.25,72.1436,70.9363,72.0581,97699.0
2021-04-05 10:30:00,75.88,76.13,74.91,75.12,80630.0,72.1341,72.3718,71.212,71.4117,80630.0
2021-04-05 11:00:00,75.08,75.43,74.97,75.42,15234.0,71.3736,71.7063,71.2691,71.6968,15234.0
2021-04-05 11:30:00,75.46,75.49,75.07,75.22,29904.0,71.7349,71.7634,71.3641,71.5067,29904.0
2021-04-05 12:00:00,75.18,75.3,75.03,75.17,30070.0,71.4687,71.5828,71.3261,71.4592,30070.0
2021-04-05 12:30:00,75.17,75.2,74.5,74.53,56802.0,71.4592,71.4877,70.8223,70.8508,56802.0
2021-04-05 13:00:00,74.5,74.79,74.34,74.63,30050.0,70.8223,71.0979,70.6702,70.9458,30050.0
2021-04-05 13:30:00,74.63,74.81,74.31,74.58,101420.0,70.9458,71.117,70.6416,70.8983,101420.0
2021-04-05 14:00:00,74.59,75.04,74.33,75.03,118941.0,70.9078,71.3356,70.6607,71.3261,118941.0
2021-04-05 14:30:00,75.08,75.27,74.76,74.89,87159.0,71.3736,71.5542,71.0694,71.193,87159.0
2021-04-05 15:00:00,74.89,75.16,74.71,74.75,28614.0,71.193,71.4497,71.0219,71.0599,28614.0
2021-04-05 15:30:00,74.68,75.15,74.67,74.97,109052.0,70.9934,71.4402,70.9839,71.2691,109052.0
2021-04-06 09:30:00,75.02,76.41,75.0,76.25,68029.0,71.3166,72.638,71.2976,72.4859,68029.0
2021-04-06 10:00:00,76.25,76.44,75.91,76.2,50166.0,72.4859,72.6665,72.1627,72.4383,50166.0
2021-04-06 10:30:00,76.17,76.34,75.88,75.94,54000.0,72.4098,72.5714,72.1341,72.1912,54000.0
2021-04-06 11:00:00,75.9,75.99,75.5,75.79,45517.0,72.1531,72.2387,71.7729,72.0486,45517.0
2021-04-06 11:30:00,75.71,76.23,75.68,75.9,21477.0,71.9725,72.4669,71.944,72.1531,21477.0
2021-04-06 12:00:00,75.91,76.04,75.65,75.77,20039.0,72.1627,72.2862,71.9155,72.0296,20039.0
2021-04-06 12:30:00,75.72,76.28,75.6,76.14,27173.0,71.982,72.5144,71.868,72.3813,27173.0
2021-04-06 13:00:00,76.05,76.12,75.58,75.77,35846.0,72.2957,72.3623,71.8489,72.0296,35846.0
2021-04-06 13:30:00,75.79,76.06,75.61,75.95,30151.0,72.0486,72.3052,71.8775,72.2007,30151.0
2021-04-06 14:00:00,75.98,76.39,75.91,75.91,37861.0,72.2292,72.619,72.1627,72.1627,37861.0
2021-04-06 14:30:00,75.88,76.12,75.36,75.37,30850.0,72.1341,72.3623,71.6398,71.6493,30850.0
2021-04-06 15:00:00,75.43,75.53,74.99,75.03,29707.0,71.7063,71.8014,71.2881,71.3261,29707.0
2021-04-06 15:30:00,75.08,75.25,74.76,74.85,69848.0,71.3736,71.5352,71.0694,71.155,69848.0
2021-04-07 09:30:00,74.44,76.22,74.44,75.33,40945.0,70.7652,72.4574,70.7652,71.6113,40945.0
2021-04-07 10:00:00,75.25,75.75,75.14,75.75,33447.0,71.5352,72.0106,71.4307,72.0106,33447.0
2021-04-07 10:30:00,75.59,76.09,74.7,74.84,48775.0,71.8585,72.3338,71.0124,71.1455,48775.0
2021-04-07 11:00:00,74.85,75.24,74.76,74.93,26821.0,71.155,71.5257,71.0694,71.231,26821.0
2021-04-07 11:30:00,74.9,74.9,74.1,74.21,19072.0,71.2025,71.2025,70.442,70.5466,19072.0
2021-04-07 12:00:00,74.21,74.58,74.16,74.58,14774.0,70.5466,70.8983,70.499,70.8983,14774.0
2021-04-07 12:30:00,74.51,75.01,74.5,74.93,13027.0,70.8318,71.3071,70.8223,71.231,13027.0
2021-04-07 13:00:00,74.96,75.05,74.75,74.86,15142.0,71.2596,71.3451,71.0599,71.1645,15142.0
2021-04-07 13:30:00,74.81,74.91,74.74,74.77,9227.0,71.117,71.212,71.0504,71.0789,9227.0
2021-04-07 14:00:00,74.79,75.57,74.74,75.38,68524.0,71.0979,71.8394,71.0504,71.6588,68524.0
2021-04-07 14:30:00,75.41,75.7,75.15,75.67,44680.0,71.6873,71.963,71.4402,71.9345,44680.0
2021-04-07 15:00:00,75.68,75.93,75.51,75.53,41813.0,71.944,72.1817,71.7824,71.8014,41813.0
2021-04-07 15:30:00,75.55,75.57,75.2,75.35,67041.0,71.8204,71.8394,71.4877,71.6303,67041.0
2021-04-08 09:30:00,74.67,74.99,72.46,72.93,93072.0,70.9839,71.2881,68.883,69.3298,93072.0
2021-04-08 10:00:00,72.89,72.96,72.12,72.51,84554.0,69.2917,69.3583,68.5597,68.9305,84554.0
2021-04-08 10:30:00,72.52,73.3,72.36,73.0,49697.0,68.94,69.6815,68.7879,69.3963,49697.0
2021-04-08 11:00:00,73.02,73.33,72.81,73.21,51340.0,69.4153,69.71,69.2157,69.5959,51340.0
2021-04-08 11:30:00,73.2,74.4,73.18,74.32,82738.0,69.5864,70.7272,69.5674,70.6511,82738.0
2021-04-08 12:00:00,74.3,75.11,74.28,74.99,128957.0,70.6321,71.4021,70.6131,71.2881,128957.0
2021-04-08 12:30:00,75.01,75.05,74.54,74.81,45450.0,71.3071,71.3451,70.8603,71.117,45450.0
2021-04-08 13:00:00,74.84,75.09,74.75,74.94,39902.0,71.1455,71.3831,71.0599,71.2405,39902.0
2021-04-08 13:30:00,74.98,75.03,74.41,74.44,48938.0,71.2786,71.3261,70.7367,70.7652,48938.0
2021-04-08 14:00:00,74.42,74.64,73.87,74.12,53319.0,70.7462,70.9553,70.2234,70.461,53319.0
2021-04-08 14:30:00,74.08,74.18,73.86,74.13,19383.0,70.423,70.5181,70.2139,70.4705,19383.0
2021-04-08 15:00:00,74.18,74.45,74.18,74.36,23515.0,70.5181,70.7747,70.5181,70.6892,23515.0
2021-04-08 15:30:00,74.37,74.46,74.2,74.35,132733.0,70.6987,70.7842,70.5371,70.6797,132733.0
2021-04-09 09:30:00,74.01,75.48,73.75,75.19,64897.0,70.3564,71.7539,70.1093,71.4782,64897.0
2021-04-09 10:00:00,75.07,75.8,75.0,75.71,62479.0,71.3641,72.0581,71.2976,71.9725,62479.0
2021-04-09 10:30:00,75.64,75.8,75.25,75.72,46726.0,71.906,72.0581,71.5352,71.982,46726.0
2021-04-09 11:00:00,75.65,75.75,75.43,75.59,26329.0,71.9155,72.0106,71.7063,71.8585,26329.0
2021-04-09 11:30:00,75.68,75.89,75.41,75.83,41299.0,71.944,72.1436,71.6873,72.0866,41299.0
2021-04-09 12:00:00,75.8,75.83,75.66,75.75,15606.0,72.0581,72.0866,71.925,72.0106,15606.0
2021-04-09 12:30:00,75.8,76.71,75.73,76.71,68423.0,72.0581,72.9232,71.9915,72.9232,68423.0
2021-04-09 13:00:00,76.65,76.69,76.27,76.47,32674.0,72.8661,72.9041,72.5049,72.695,32674.0
2021-04-09 13:30:00,76.47,76.93,76.46,76.86,22875.0,72.695,73.1323,72.6855,73.0658,22875.0
2021-04-09 14:00:00,76.8,77.28,76.8,77.12,38060.0,73.0087,73.465,73.0087,73.3129,38060.0
2021-04-09 14:30:00,77.12,77.21,76.88,77.0,28668.0,73.3129,73.3985,73.0848,73.1988,28668.0
2021-04-09 15:00:00,77.0,77.11,76.6,76.86,30529.0,73.1988,73.3034,72.8186,73.0658,30529.0
2021-04-09 15:30:00,76.84,77.1,76.44,77.04,149812.0,73.0467,73.2939,72.6665,73.2369,149812.0
2021-04-12 09:30:00,76.39,76.93,76.12,76.34,57592.0,72.619,73.1323,72.3623,72.5714,57592.0
2021-04-12 10:00:00,76.4,76.89,75.95,76.89,92216.0,72.6285,73.0943,72.2007,73.0943,92216.0
2021-04-12 10:30:00,76.91,77.02,75.67,75.98,141857.0,73.1133,73.2179,71.9345,72.2292,141857.0
2021-04-12 11:00:00,76.01,76.28,75.25,76.28,61766.0,72.2577,72.5144,71.5352,72.5144,61766.0
2021-04-12 11:30:00,76.38,76.62,75.89,76.27,62145.0,72.6095,72.8376,72.1436,72.5049,62145.0
2021-04-12 12:00:00,76.28,76.44,76.17,76.27,15256.0,72.5144,72.6665,72.4098,72.5049,15256.0
2021-04-12 12:30:00,76.32,76.76,76.27,76.52,21649.0,72.5524,72.9707,72.5049,72.7425,21649.0
2021-04-12 13:00:00,76.47,76.69,76.47,76.53,9628.0,72.695,72.9041,72.695,72.752,9628.0
2021-04-12 13:30:00,76.51,76.52,75.77,75.81,21036.0,72.733,72.7425,72.0296,72.0676,21036.0
2021-04-12 14:00:00,75.89,76.21,75.76,76.21,17387.0,72.1436,72.4478,72.0201,72.4478,17387.0
2021-04-12 14:30:00,76.25,76.61,76.23,76.45,24265.0,72.4859,72.8281,72.4669,72.676,24265.0
2021-04-12 15:00:00,76.52,76.85,76.21,76.85,23673.0,72.7425,73.0562,72.4478,73.0562,23673.0
2021-04-12 15:30:00,76.82,77.03,76.45,76.49,127074.0,73.0277,73.2274,72.676,72.714,127074.0
2021-04-13 09:30:00,76.04,76.98,73.65,74.07,130528.0,72.2862,73.1798,70.0142,70.4135,130528.0
2021-04-13 10:00:00,74.13,74.99,74.05,74.98,40294.0,70.4705,71.2881,70.3945,71.2786,40294.0
2021-04-13 10:30:00,74.89,76.04,74.89,76.02,43317.0,71.193,72.2862,71.193,72.2672,43317.0
2021-04-13 11:00:00,76.09,76.22,75.75,76.11,25505.0,72.3338,72.4574,72.0106,72.3528,25505.0
2021-04-13 11:30:00,76.14,76.23,75.4,75.66,48014.0,72.3813,72.4669,71.6778,71.925,48014.0
2021-04-13 12:00:00,75.63,75.87,75.52,75.52,19153.0,71.8965,72.1246,71.7919,71.7919,19153.0
2021-04-13 12:30:00,75.52,75.52,74.78,74.94,44588.0,71.7919,71.7919,71.0884,71.2405,44588.0
2021-04-13 13:00:00,74.94,75.18,74.93,75.17,28451.0,71.2405,71.4687,71.231,71.4592,28451.0
2021-04-13 13:30:00,75.18,75.56,75.18,75.54,26148.0,71.4687,71.8299,71.4687,71.8109,26148.0
2021-04-13 14:00:00,75.51,75.8,75.49,75.64,27148.0,71.7824,72.0581,71.7634,71.906,27148.0
2021-04-13 14:30:00,75.66,75.88,75.66,75.69,14830.0,71.925,72.1341,71.925,71.9535,14830.0
2021-04-13 15:00:00,75.69,75.91,75.47,75.49,27382.0,71.9535,72.1627,71.7444,71.7634,27382.0
2021-04-13 15:30:00,75.51,75.87,75.4,75.84,136964.0,71.7824,72.1246,71.6778,72.0961,136964.0
2021-04-14 09:30:00,76.12,77.8,75.76,77.59,86502.0,72.3623,73.9594,72.0201,73.7597,86502.0
2021-04-14 10:00:00,77.52,78.0,77.35,77.97,53155.0,73.6932,74.1495,73.5316,74.121,53155.0
2021-04-14 10:30:00,77.95,78.49,77.83,78.43,47390.0,74.1019,74.6153,73.9879,74.5583,47390.0
2021-04-14 11:00:00,78.45,78.68,78.18,78.39,41931.0,74.5773,74.7959,74.3206,74.5202,41931.0
2021-04-14 11:30:00,78.45,78.45,77.67,77.99,296636.0,74.5773,74.5773,73.8358,74.14,296636.0
2021-04-14 12:00:00,77.99,78.28,77.84,78.16,30470.0,74.14,74.4157,73.9974,74.3016,30470.0
2021-04-14 12:30:00,78.16,78.26,77.84,78.0,24910.0,74.3016,74.3966,73.9974,74.1495,24910.0
2021-04-14 13:00:00,77.98,78.16,77.8,77.95,23794.0,74.1305,74.3016,73.9594,74.1019,23794.0
2021-04-14 13:30:00,77.89,78.09,77.6,77.6,26157.0,74.0449,74.235,73.7692,73.7692,26157.0
2021-04-14 14:00:00,77.54,78.28,77.43,77.94,51447.0,73.7122,74.4157,73.6076,74.0924,51447.0
2021-04-14 14:30:00,78.02,78.13,77.19,77.19,56285.0,74.1685,74.2731,73.3795,73.3795,56285.0
2021-04-14 15:00:00,77.28,77.44,76.83,77.33,26233.0,73.465,73.6171,73.0372,73.5126,26233.0
2021-04-14 15:30:00,77.31,77.57,77.14,77.33,78104.0,73.4935,73.7407,73.3319,73.5126,78104.0
2021-04-15 09:30:00,78.1,78.1,76.17,76.82,61967.0,74.2445,74.2445,72.4098,73.0277,61967.0
2021-04-15 10:00:00,76.82,77.33,76.54,77.18,62284.0,73.0277,73.5126,72.7616,73.37,62284.0
2021-04-15 10:30:00,77.27,77.75,77.22,77.34,28565.0,73.4555,73.9118,73.408,73.5221,28565.0
2021-04-15 11:00:00,77.34,77.34,76.98,77.15,8610.0,73.5221,73.5221,73.1798,73.3414,8610.0
2021-04-15 11:30:00,77.19,78.0,77.16,77.95,42728.0,73.3795,74.1495,73.3509,74.1019,42728.0
2021-04-15 12:00:00,77.99,78.0,77.55,77.67,17295.0,74.14,74.1495,73.7217,73.8358,17295.0
2021-04-15 12:30:00,77.77,77.95,77.59,77.59,9482.0,73.9308,74.1019,73.7597,73.7597,9482.0
2021-04-15 13:00:00,77.63,78.14,77.63,78.0,21517.0,73.7977,74.2826,73.7977,74.1495,21517.0
2021-04-15 13:30:00,78.01,78.27,77.88,78.27,20678.0,74.159,74.4062,74.0354,74.4062,20678.0
2021-04-15 14:00:00,78.37,78.57,78.28,78.29,21013.0,74.5012,74.6913,74.4157,74.4252,21013.0
2021-04-15 14:30:00,78.3,78.42,78.01,78.04,25507.0,74.4347,74.5487,74.159,74.1875,25507.0
2021-04-15 15:00:00,78.07,78.22,77.75,77.83,28293.0,74.216,74.3586,73.9118,73.9879,28293.0
2021-04-15 15:30:00,77.85,78.26,77.79,78.18,79808.0,74.0069,74.3966,73.9498,74.3206,79808.0
2021-04-16 09:30:00,78.62,79.57,78.26,78.9,110459.0,74.7389,75.642,74.3966,75.0051,110459.0
2021-04-16 10:00:00,78.89,79.33,78.74,79.31,38724.0,74.9955,75.4138,74.8529,75.3948,38724.0
2021-04-16 10:30:00,79.29,79.99,79.25,79.35,73342.0,75.3758,76.0412,75.3378,75.4328,73342.0
2021-04-16 11:00:00,79.36,79.58,79.09,79.18,24759.0,75.4423,75.6515,75.1857,75.2712,24759.0
2021-04-16 11:30:00,79.21,79.39,79.09,79.15,34625.0,75.2997,75.4709,75.1857,75.2427,34625.0
2021-04-16 12:00:00,79.16,79.28,79.01,79.21,27121.0,75.2522,75.3663,75.1096,75.2997,27121.0
2021-04-16 12:30:00,79.22,79.29,79.04,79.13,14460.0,75.3093,75.3758,75.1381,75.2237,14460.0
2021-04-16 13:00:00,79.13,79.39,79.12,79.34,45314.0,75.2237,75.4709,75.2142,75.4233,45314.0
2021-04-16 13:30:00,79.33,79.39,79.17,79.29,51744.0,75.4138,75.4709,75.2617,75.3758,51744.0
2021-04-16 14:00:00,79.27,79.45,79.21,79.45,21207.0,75.3568,75.5279,75.2997,75.5279,21207.0
2021-04-16 14:30:00,79.44,79.46,79.14,79.18,14820.0,75.5184,75.5374,75.2332,75.2712,14820.0
2021-04-16 15:00:00,79.17,79.32,79.15,79.18,20952.0,75.2617,75.4043,75.2427,75.2712,20952.0
2021-04-16 15:30:00,79.18,79.35,79.12,79.2,84428.0,75.2712,75.4328,75.2142,75.2902,84428.0
2021-04-19 09:30:00,78.04,78.29,76.66,77.89,95215.0,74.1875,74.4252,72.8756,74.0449,95215.0
2021-04-19 10:00:00,77.85,78.27,77.26,78.27,33217.0,74.0069,74.4062,73.446,74.4062,33217.0
2021-04-19 10:30:00,78.21,78.21,77.67,77.92,55665.0,74.3491,74.3491,73.8358,74.0734,55665.0
2021-04-19 11:00:00,77.91,78.49,77.63,78.38,32279.0,74.0639,74.6153,73.7977,74.5107,32279.0
2021-04-19 11:30:00,78.49,78.75,77.98,78.01,25363.0,74.6153,74.8625,74.1305,74.159,25363.0
2021-04-19 12:00:00,78.04,78.22,77.88,78.05,8838.0,74.1875,74.3586,74.0354,74.197,8838.0
2021-04-19 12:30:00,77.98,78.08,77.75,77.95,17550.0,74.1305,74.2255,73.9118,74.1019,17550.0
2021-04-19 13:00:00,77.93,78.48,77.89,78.46,12711.0,74.0829,74.6058,74.0449,74.5868,12711.0
2021-04-19 13:30:00,78.49,78.53,77.94,77.99,27006.0,74.6153,74.6533,74.0924,74.14,27006.0
2021-04-19 14:00:00,77.96,78.05,77.87,78.02,16525.0,74.1115,74.197,74.0259,74.1685,16525.0
2021-04-19 14:30:00,78.02,78.02,77.64,77.87,22309.0,74.1685,74.1685,73.8073,74.0259,22309.0
2021-04-19 15:00:00,77.89,78.03,77.71,77.92,25001.0,74.0449,74.178,73.8738,74.0734,25001.0
2021-04-19 15:30:00,77.91,78.25,77.86,78.22,125208.0,74.0639,74.3871,74.0164,74.3586,125208.0
2021-04-20 09:30:00,76.0,76.94,75.69,76.2,399103.0,72.2482,73.1418,71.9535,72.4383,399103.0
2021-04-20 10:00:00,76.21,76.28,74.1,74.17,327988.0,72.4478,72.5144,70.442,70.5085,327988.0
2021-04-20 10:30:00,74.11,74.15,73.06,73.27,262631.0,70.4515,70.4895,69.4533,69.653,262631.0
2021-04-20 11:00:00,73.28,73.37,72.56,72.68,72513.0,69.6625,69.748,68.978,69.0921,72513.0
2021-04-20 11:30:00,72.7,73.72,72.4,73.63,51755.0,69.1111,70.0808,68.8259,69.9952,51755.0
2021-04-20 12:00:00,73.64,74.14,73.57,73.58,49893.0,70.0047,70.48,69.9382,69.9477,49893.0
2021-04-20 12:30:00,73.57,73.69,73.23,73.56,81818.0,69.9382,70.0522,69.615,69.9287,81818.0
2021-04-20 13:00:00,73.53,73.66,73.11,73.61,21343.0,69.9001,70.0237,69.5009,69.9762,21343.0
2021-04-20 13:30:00,73.63,73.84,73.39,73.79,19035.0,69.9952,70.1948,69.7671,70.1473,19035.0
2021-04-20 14:00:00,73.79,74.45,73.78,74.25,27419.0,70.1473,70.7747,70.1378,70.5846,27419.0
2021-04-20 14:30:00,74.25,74.73,74.1,74.17,26080.0,70.5846,71.0409,70.442,70.5085,26080.0
2021-04-20 15:00:00,74.13,74.45,73.98,74.42,35696.0,70.4705,70.7747,70.3279,70.7462,35696.0
2021-04-20 15:30:00,74.44,74.94,74.34,74.7,70353.0,70.7652,71.2405,70.6702,71.0124,70353.0
2021-04-21 09:30:00,75.2,76.85,74.06,76.75,177205.0,71.4877,73.0562,70.404,72.9612,177205.0
2021-04-21 10:00:00,76.75,77.61,76.71,77.47,66360.0,72.9612,73.7787,72.9232,73.6456,66360.0
2021-04-21 10:30:00,77.48,78.4,77.28,78.1,131219.0,73.6551,74.5297,73.465,74.2445,131219.0
2021-04-21 11:00:00,78.1,78.13,76.73,76.77,53076.0,74.2445,74.2731,72.9422,72.9802,53076.0
2021-04-21 11:30:00,76.69,77.12,76.27,77.1,30767.0,72.9041,73.3129,72.5049,73.2939,30767.0
2021-04-21 12:00:00,77.07,77.55,77.05,77.48,21353.0,73.2654,73.7217,73.2464,73.6551,21353.0
2021-04-21 12:30:00,77.43,77.84,77.22,77.32,25886.0,73.6076,73.9974,73.408,73.503,25886.0
2021-04-21 13:00:00,77.36,78.21,77.31,78.18,92291.0,73.5411,74.3491,73.4935,74.3206,92291.0
2021-04-21 13:30:00,78.2,78.67,77.97,78.5,40558.0,74.3396,74.7864,74.121,74.6248,40558.0
2021-04-21 14:00:00,78.53,78.75,78.03,78.41,44685.0,74.6533,74.8625,74.178,74.5392,44685.0
2021-04-21 14:30:00,78.43,78.58,78.2,78.2,24465.0,74.5583,74.7008,74.3396,74.3396,24465.0
2021-04-21 15:00:00,78.17,78.31,77.94,78.02,77333.0,74.3111,74.4442,74.0924,74.1685,77333.0
2021-04-21 15:30:00,78.03,79.07,78.0,79.02,197182.0,74.178,75.1667,74.1495,75.1191,197182.0
2021-04-22 09:30:00,79.41,80.76,79.09,80.5,83009.0,75.4899,76.7732,75.1857,76.5261,83009.0
2021-04-22 10:00:00,80.52,80.69,79.66,79.86,32579.0,76.5451,76.7067,75.7275,75.9177,32579.0
2021-04-22 10:30:00,79.84,80.21,79.55,80.03,44029.0,75.8986,76.2504,75.623,76.0793,44029.0
2021-04-22 11:00:00,80.01,80.58,79.74,80.46,63726.0,76.0603,76.6021,75.8036,76.488,63726.0
2021-04-22 11:30:00,80.45,80.72,80.28,80.66,47245.0,76.4785,76.7352,76.3169,76.6782,47245.0
2021-04-22 12:00:00,80.57,80.91,80.37,80.66,20196.0,76.5926,76.9158,76.4025,76.6782,20196.0
2021-04-22 12:30:00,80.63,81.31,80.61,81.12,25260.0,76.6496,77.2961,76.6306,77.1155,25260.0
2021-04-22 13:00:00,81.12,81.16,79.86,80.84,48909.0,77.1155,77.1535,75.9177,76.8493,48909.0
2021-04-22 13:30:00,80.8,80.8,79.06,79.25,33570.0,76.8113,76.8113,75.1572,75.3378,33570.0
2021-04-22 14:00:00,79.24,80.06,78.93,80.06,18913.0,75.3283,76.1078,75.0336,76.1078,18913.0
2021-04-22 14:30:00,79.97,80.2,79.65,79.91,29268.0,76.0222,76.2409,75.718,75.9652,29268.0
2021-04-22 15:00:00,79.93,80.14,79.49,79.59,88134.0,75.9842,76.1838,75.5659,75.661,88134.0
2021-04-22 15:30:00,79.62,79.91,79.21,79.32,109735.0,75.6895,75.9652,75.2997,75.4043,109735.0
2021-04-23 09:30:00,79.82,81.2,78.65,81.15,68319.0,75.8796,77.1915,74.7674,77.144,68319.0
2021-04-23 10:00:00,81.16,82.1,81.05,81.98,60231.0,77.1535,78.0471,77.0489,77.933,60231.0
2021-04-23 10:30:00,82.02,82.22,81.43,81.7,51363.0,77.971,78.1612,77.4102,77.6668,51363.0
2021-04-23 11:00:00,81.76,82.55,81.75,82.19,24955.0,77.7239,78.4749,77.7144,78.1326,24955.0
2021-04-23 11:30:00,82.14,82.38,81.93,82.26,42268.0,78.0851,78.3133,77.8855,78.1992,42268.0
2021-04-23 12:00:00,82.29,82.5,81.96,82.36,27449.0,78.2277,78.4273,77.914,78.2942,27449.0
2021-04-23 12:30:00,82.39,83.0,82.37,82.55,81411.0,78.3228,78.9027,78.3038,78.4749,81411.0
2021-04-23 13:00:00,82.67,82.83,82.42,82.75,12187.0,78.5889,78.741,78.3513,78.665,12187.0
2021-04-23 13:30:00,82.76,82.94,82.6,82.76,13812.0,78.6745,78.8456,78.5224,78.6745,13812.0
2021-04-23 14:00:00,82.84,83.19,82.64,82.9,27165.0,78.7505,79.0833,78.5604,78.8076,27165.0
2021-04-23 14:30:00,82.86,83.29,82.85,83.16,16332.0,78.7696,79.1783,78.7601,79.0548,16332.0
2021-04-23 15:00:00,83.19,83.27,82.9,83.19,22401.0,79.0833,79.1593,78.8076,79.0833,22401.0
2021-04-23 15:30:00,83.17,83.44,83.13,83.26,90297.0,79.0643,79.3209,79.0262,79.1498,90297.0
2021-04-26 09:30:00,83.86,85.69,83.35,84.84,157048.0,79.7202,81.4599,79.2354,80.6518,157048.0
2021-04-26 10:00:00,84.8,86.05,84.4,85.61,68445.0,80.6138,81.8021,80.2335,81.3838,68445.0
2021-04-26 10:30:00,85.6,85.87,84.91,85.49,114166.0,81.3743,81.631,80.7184,81.2697,114166.0
2021-04-26 11:00:00,85.4,85.67,85.29,85.3,40282.0,81.1842,81.4408,81.0796,81.0891,40282.0
2021-04-26 11:30:00,85.29,85.73,85.06,85.45,63343.0,81.0796,81.4979,80.861,81.2317,63343.0
2021-04-26 12:00:00,85.53,85.55,84.98,85.13,37098.0,81.3078,81.3268,80.7849,80.9275,37098.0
2021-04-26 12:30:00,85.06,85.29,84.78,84.8,23158.0,80.861,81.0796,80.5948,80.6138,23158.0
2021-04-26 13:00:00,84.83,85.46,84.82,85.31,26328.0,80.6423,81.2412,80.6328,81.0986,26328.0
2021-04-26 13:30:00,85.31,85.6,85.13,85.48,28430.0,81.0986,81.3743,80.9275,81.2602,28430.0
2021-04-26 14:00:00,85.55,85.65,85.29,85.44,50253.0,81.3268,81.4218,81.0796,81.2222,50253.0
2021-04-26 14:30:00,85.47,85.54,85.16,85.16,36957.0,81.2507,81.3173,80.956,80.956,36957.0
2021-04-26 15:00:00,85.23,85.67,85.12,85.15,49769.0,81.0226,81.4408,80.918,80.9465,49769.0
2021-04-26 15:30:00,85.17,85.6,85.08,85.42,101345.0,80.9655,81.3743,80.88,81.2032,101345.0
2021-04-27 09:30:00,85.31,86.95,85.31,86.84,100722.0,81.0986,82.6577,81.0986,82.5531,100722.0
2021-04-27 10:00:00,86.78,87.44,86.15,86.75,136312.0,82.496,83.1235,81.8971,82.4675,136312.0
2021-04-27 10:30:00,86.76,87.79,86.64,87.65,80166.0,82.477,83.4562,82.363,83.3231,80166.0
2021-04-27 11:00:00,87.64,87.79,87.24,87.38,20825.0,83.3136,83.4562,82.9333,83.0664,20825.0
2021-04-27 11:30:00,87.39,87.58,87.28,87.36,24619.0,83.0759,83.2566,82.9714,83.0474,24619.0
2021-04-27 12:00:00,87.4,87.89,87.35,87.79,13682.0,83.0854,83.5513,83.0379,83.4562,13682.0
2021-04-27 12:30:00,87.76,87.77,86.47,86.82,44020.0,83.4277,83.4372,82.2014,82.5341,44020.0
2021-04-27 13:00:00,86.66,87.11,86.54,86.7,17514.0,82.382,82.8098,82.2679,82.42,17514.0
2021-04-27 13:30:00,86.77,87.08,86.62,86.98,13593.0,82.4865,82.7812,82.3439,82.6862,13593.0
2021-04-27 14:00:00,86.89,87.42,86.88,87.34,13710.0,82.6006,83.1045,82.5911,83.0284,13710.0
2021-04-27 14:30:00,87.39,87.64,87.27,87.49,21733.0,83.0759,83.3136,82.9619,83.171,21733.0
2021-04-27 15:00:00,87.45,87.84,87.39,87.67,29329.0,83.133,83.5037,83.0759,83.3421,29329.0
2021-04-27 15:30:00,87.65,88.27,87.52,88.27,134346.0,83.3231,83.9125,83.1995,83.9125,134346.0
2021-04-28 09:30:00,88.21,88.69,87.58,87.73,148343.0,83.8555,84.3118,83.2566,83.3992,148343.0
2021-04-28 10:00:00,87.81,88.07,87.2,87.59,46428.0,83.4752,83.7224,82.8953,83.2661,46428.0
2021-04-28 10:30:00,87.56,88.67,87.4,88.25,45411.0,83.2375,84.2927,83.0854,83.8935,45411.0
2021-04-28 11:00:00,88.33,88.33,87.92,88.16,17383.0,83.9695,83.9695,83.5798,83.8079,17383.0
2021-04-28 11:30:00,88.23,88.58,88.09,88.57,87159.0,83.8745,84.2072,83.7414,84.1977,87159.0
2021-04-28 12:00:00,88.59,88.8,88.3,88.41,29522.0,84.2167,84.4163,83.941,84.0456,29522.0
2021-04-28 12:30:00,88.44,88.59,88.28,88.33,10852.0,84.0741,84.2167,83.922,83.9695,10852.0
2021-04-28 13:00:00,88.26,88.56,88.07,88.53,8685.0,83.903,84.1882,83.7224,84.1597,8685.0
2021-04-28 13:30:00,88.49,88.73,88.43,88.56,23791.0,84.1216,84.3498,84.0646,84.1882,23791.0
2021-04-28 14:00:00,88.6,88.8,88.35,88.75,31833.0,84.2262,84.4163,83.9885,84.3688,31833.0
2021-04-28 14:30:00,88.78,88.78,88.17,88.24,16513.0,84.3973,84.3973,83.8174,83.884,16513.0
2021-04-28 15:00:00,88.21,88.26,87.77,88.19,28757.0,83.8555,83.903,83.4372,83.8364,28757.0
2021-04-28 15:30:00,88.19,88.56,87.98,88.55,77647.0,83.8364,84.1882,83.6368,84.1787,77647.0
2021-04-29 09:30:00,89.33,89.7,88.05,88.47,71250.0,84.9202,85.2719,83.7034,84.1026,71250.0
2021-04-29 10:00:00,88.45,88.77,87.8,87.8,34274.0,84.0836,84.3878,83.4657,83.4657,34274.0
2021-04-29 10:30:00,87.77,87.84,87.11,87.69,43286.0,83.4372,83.5037,82.8098,83.3611,43286.0
2021-04-29 11:00:00,87.67,87.95,87.25,87.89,25128.0,83.3421,83.6083,82.9428,83.5513,25128.0
2021-04-29 11:30:00,87.91,87.94,87.18,87.29,22686.0,83.5703,83.5988,82.8763,82.9809,22686.0
2021-04-29 12:00:00,87.3,87.41,86.75,87.23,71869.0,82.9904,83.0949,82.4675,82.9238,71869.0
2021-04-29 12:30:00,87.13,87.84,87.07,87.7,19253.0,82.8288,83.5037,82.7717,83.3706,19253.0
2021-04-29 13:00:00,87.67,87.74,87.31,87.39,13329.0,83.3421,83.4087,82.9999,83.0759,13329.0
2021-04-29 13:30:00,87.41,87.67,87.25,87.31,14422.0,83.0949,83.3421,82.9428,82.9999,14422.0
2021-04-29 14:00:00,87.33,87.82,87.23,87.65,19382.0,83.0189,83.4847,82.9238,83.3231,19382.0
2021-04-29 14:30:00,87.73,87.93,87.25,87.3,42610.0,83.3992,83.5893,82.9428,82.9904,42610.0
2021-04-29 15:00:00,87.32,87.77,87.27,87.4,38314.0,83.0094,83.4372,82.9619,83.0854,38314.0
2021-04-29 15:30:00,87.38,88.24,87.34,88.07,83889.0,83.0664,83.884,83.0284,83.7224,83889.0
2021-04-30 09:30:00,87.18,89.45,86.75,88.98,64207.0,82.8763,85.0342,82.4675,84.5874,64207.0
2021-04-30 10:00:00,88.91,89.47,88.46,88.92,59790.0,84.5209,85.0533,84.0931,84.5304,59790.0
2021-04-30 10:30:00,89.01,89.2,88.03,88.06,34284.0,84.616,84.7966,83.6843,83.7129,34284.0
2021-04-30 11:00:00,88.05,88.8,87.89,88.62,31227.0,83.7034,84.4163,83.5513,84.2452,31227.0
2021-04-30 11:30:00,88.61,88.96,88.0,88.3,33907.0,84.2357,84.5684,83.6558,83.941,33907.0
2021-04-30 12:00:00,88.28,89.06,88.25,88.87,24963.0,83.922,84.6635,83.8935,84.4829,24963.0
2021-04-30 12:30:00,88.89,89.41,88.81,89.11,82237.0,84.5019,84.9962,84.4258,84.711,82237.0
2021-04-30 13:00:00,89.1,89.1,88.36,88.7,41891.0,84.7015,84.7015,83.9981,84.3213,41891.0
2021-04-30 13:30:00,88.7,89.01,88.55,88.7,24606.0,84.3213,84.616,84.1787,84.3213,24606.0
2021-04-30 14:00:00,88.75,89.22,88.6,89.07,28792.0,84.3688,84.8156,84.2262,84.673,28792.0
2021-04-30 14:30:00,89.02,89.29,88.96,89.13,32955.0,84.6255,84.8821,84.5684,84.73,32955.0
2021-04-30 15:00:00,89.14,89.48,89.05,89.31,40890.0,84.7395,85.0628,84.654,84.9012,40890.0
2021-04-30 15:30:00,89.41,89.64,88.99,89.51,169997.0,84.9962,85.2149,84.597,85.0913,169997.0
2021-05-03 09:30:00,90.01,90.29,88.22,88.22,285638.0,85.5666,85.8328,83.865,83.865,285638.0
2021-05-03 10:00:00,88.3,88.85,87.48,87.79,100217.0,83.941,84.4639,83.1615,83.4562,100217.0
2021-05-03 10:30:00,87.77,87.87,86.4,86.99,108023.0,83.4372,83.5322,82.1348,82.6957,108023.0
2021-05-03 11:00:00,87.0,89.63,86.98,88.75,74385.0,82.7052,85.2054,82.6862,84.3688,74385.0
2021-05-03 11:30:00,88.68,88.83,87.85,87.85,54938.0,84.3023,84.4448,83.5132,83.5132,54938.0
2021-05-03 12:00:00,87.87,88.95,87.69,88.93,42193.0,83.5322,84.5589,83.3611,84.5399,42193.0
2021-05-03 12:30:00,88.92,89.3,88.53,89.01,27923.0,84.5304,84.8916,84.1597,84.616,27923.0
2021-05-03 13:00:00,88.97,89.29,88.45,88.97,55056.0,84.5779,84.8821,84.0836,84.5779,55056.0
2021-05-03 13:30:00,88.83,89.44,88.73,89.23,38533.0,84.4448,85.0247,84.3498,84.8251,38533.0
2021-05-03 14:00:00,89.29,89.9,89.26,89.76,22403.0,84.8821,85.462,84.8536,85.3289,22403.0
2021-05-03 14:30:00,89.75,89.97,89.57,89.67,37474.0,85.3194,85.5286,85.1483,85.2434,37474.0
2021-05-03 15:00:00,89.74,89.74,89.03,89.09,53978.0,85.3099,85.3099,84.635,84.692,53978.0
2021-05-03 15:30:00,89.07,89.24,88.87,89.02,218898.0,84.673,84.8346,84.4829,84.6255,218898.0
2021-05-04 09:30:00,86.66,88.38,82.15,82.5,535634.0,82.382,84.0171,78.0946,78.4273,535634.0
2021-05-04 10:00:00,82.72,85.6,82.15,84.61,313568.0,78.6365,81.3743,78.0946,80.4332,313568.0
2021-05-04 10:30:00,84.69,86.4,84.46,84.86,138280.0,80.5092,82.1348,80.2906,80.6708,138280.0
2021-05-04 11:00:00,84.8,85.79,83.76,84.2,82178.0,80.6138,81.5549,79.6251,80.0434,82178.0
2021-05-04 11:30:00,84.27,84.53,83.47,84.39,75499.0,80.11,80.3571,79.3494,80.224,75499.0
2021-05-04 12:00:00,84.42,86.57,84.36,86.51,125078.0,80.2526,82.2964,80.1955,82.2394,125078.0
2021-05-04 12:30:00,86.46,86.66,85.02,85.14,58880.0,82.1918,82.382,80.8229,80.937,58880.0
2021-05-04 13:00:00,85.07,85.18,84.6,84.63,75061.0,80.8705,80.975,80.4237,80.4522,75061.0
2021-05-04 13:30:00,84.59,84.72,83.98,84.49,52764.0,80.4142,80.5377,79.8343,80.3191,52764.0
2021-05-04 14:00:00,84.55,84.74,82.9,83.0,81198.0,80.3761,80.5568,78.8076,78.9027,81198.0
2021-05-04 14:30:00,83.05,83.52,82.6,82.78,97834.0,78.9502,79.397,78.5224,78.6935,97834.0
2021-05-04 15:00:00,82.73,83.6,82.54,83.6,136040.0,78.646,79.473,78.4654,79.473,136040.0
2021-05-04 15:30:00,83.62,84.0,83.24,83.33,222760.0,79.492,79.8533,79.1308,79.2164,222760.0
2021-05-05 09:30:00,84.66,85.01,82.37,83.41,172788.0,80.4807,80.8134,78.3038,79.2924,172788.0
2021-05-05 10:00:00,83.61,83.65,81.88,82.61,125182.0,79.4825,79.5206,77.8379,78.5319,125182.0
2021-05-05 10:30:00,82.53,84.05,82.25,83.79,72781.0,78.4559,79.9008,78.1897,79.6537,72781.0
2021-05-05 11:00:00,83.78,84.23,83.7,83.8,49919.0,79.6441,80.0719,79.5681,79.6632,49919.0
2021-05-05 11:30:00,83.81,84.57,83.78,84.17,45085.0,79.6727,80.3951,79.6441,80.0149,45085.0
2021-05-05 12:00:00,84.26,84.36,83.64,83.66,31807.0,80.1005,80.1955,79.5111,79.5301,31807.0
2021-05-05 12:30:00,83.73,83.98,83.29,83.95,22860.0,79.5966,79.8343,79.1783,79.8058,22860.0
2021-05-05 13:00:00,83.97,84.63,83.9,84.35,33514.0,79.8248,80.4522,79.7582,80.186,33514.0
2021-05-05 13:30:00,84.37,85.0,84.24,84.66,65655.0,80.205,80.8039,80.0814,80.4807,65655.0
2021-05-05 14:00:00,84.62,85.35,84.44,85.28,70908.0,80.4427,81.1366,80.2716,81.0701,70908.0
2021-05-05 14:30:00,85.37,85.44,84.85,84.87,34541.0,81.1557,81.2222,80.6613,80.6803,34541.0
2021-05-05 15:00:00,84.9,84.91,83.57,83.6,53989.0,80.7089,80.7184,79.4445,79.473,53989.0
2021-05-05 15:30:00,83.56,84.03,83.19,83.91,163375.0,79.435,79.8818,79.0833,79.7677,163375.0
2021-05-06 09:30:00,82.85,83.36,81.39,81.53,157754.0,78.7601,79.2449,77.3721,77.5052,157754.0
2021-05-06 10:00:00,81.51,81.61,80.16,80.63,85139.0,77.4862,77.5813,76.2028,76.6496,85139.0
2021-05-06 10:30:00,80.67,81.66,80.58,81.51,73837.0,76.6877,77.6288,76.6021,77.4862,73837.0
2021-05-06 11:00:00,81.55,81.56,80.53,81.56,55052.0,77.5242,77.5337,76.5546,77.5337,55052.0
2021-05-06 11:30:00,81.54,82.29,81.54,81.64,37850.0,77.5147,78.2277,77.5147,77.6098,37850.0
2021-05-06 12:00:00,81.67,81.94,81.26,81.75,48307.0,77.6383,77.895,77.2485,77.7144,48307.0
2021-05-06 12:30:00,81.76,81.86,81.56,81.59,34341.0,77.7239,77.8189,77.5337,77.5623,34341.0
2021-05-06 13:00:00,81.64,82.0,81.6,81.96,30077.0,77.6098,77.952,77.5718,77.914,30077.0
2021-05-06 13:30:00,81.98,82.87,81.98,82.7,59319.0,77.933,78.7791,77.933,78.6175,59319.0
2021-05-06 14:00:00,82.71,82.8,81.81,81.81,59116.0,78.627,78.7125,77.7714,77.7714,59116.0
2021-05-06 14:30:00,81.85,82.55,81.33,82.43,61322.0,77.8094,78.4749,77.3151,78.3608,61322.0
2021-05-06 15:00:00,82.44,83.07,82.19,83.07,26636.0,78.3703,78.9692,78.1326,78.9692,26636.0
2021-05-06 15:30:00,83.02,84.0,82.85,83.99,95929.0,78.9217,79.8533,78.7601,79.8438,95929.0
2021-05-07 09:30:00,83.5,84.93,82.71,84.48,78509.0,79.378,80.7374,78.627,80.3096,78509.0
2021-05-07 10:00:00,84.65,85.71,84.23,84.23,74606.0,80.4712,81.4789,80.0719,80.0719,74606.0
2021-05-07 10:30:00,84.29,85.1,84.25,84.92,28966.0,80.129,80.899,80.0909,80.7279,28966.0
2021-05-07 11:00:00,84.94,85.0,84.31,84.7,18159.0,80.7469,80.8039,80.148,80.5187,18159.0
2021-05-07 11:30:00,84.63,84.82,83.52,83.78,45421.0,80.4522,80.6328,79.397,79.6441,45421.0
2021-05-07 12:00:00,83.73,83.95,83.3,83.64,38726.0,79.5966,79.8058,79.1878,79.5111,38726.0
2021-05-07 12:30:00,83.62,83.75,83.43,83.73,16911.0,79.492,79.6156,79.3114,79.5966,16911.0
2021-05-07 13:00:00,83.72,83.92,83.05,83.05,35245.0,79.5871,79.7772,78.9502,78.9502,35245.0
2021-05-07 13:30:00,83.05,83.16,82.47,82.55,53974.0,78.9502,79.0548,78.3988,78.4749,53974.0
2021-05-07 14:00:00,82.57,82.74,82.13,82.47,46002.0,78.4939,78.6555,78.0756,78.3988,46002.0
2021-05-07 14:30:00,82.42,82.68,81.89,81.89,57359.0,78.3513,78.5984,77.8474,77.8474,57359.0
2021-05-07 15:00:00,81.86,82.55,81.75,82.37,41004.0,77.8189,78.4749,77.7144,78.3038,41004.0
2021-05-07 15:30:00,82.37,82.44,81.93,82.18,132566.0,78.3038,78.3703,77.8855,78.1231,132566.0
2021-05-10 09:30:00,82.22,83.0,81.55,82.55,137532.0,78.1612,78.9027,77.5242,78.4749,137532.0
2021-05-10 10:00:00,82.6,83.7,82.47,82.96,77141.0,78.5224,79.5681,78.3988,78.8646,77141.0
2021-05-10 10:30:00,82.95,83.09,82.74,82.95,24422.0,78.8551,78.9882,78.6555,78.8551,24422.0
2021-05-10 11:00:00,82.91,83.25,82.73,83.11,105134.0,78.8171,79.1403,78.646,79.0072,105134.0
2021-05-10 11:30:00,83.11,83.15,82.38,82.81,49794.0,79.0072,79.0452,78.3133,78.722,49794.0
2021-05-10 12:00:00,82.88,83.31,82.62,82.91,44244.0,78.7886,79.1973,78.5414,78.8171,44244.0
2021-05-10 12:30:00,83.12,83.28,82.72,82.79,23011.0,79.0167,79.1688,78.6365,78.703,23011.0
2021-05-10 13:00:00,82.79,83.11,82.78,83.0,31685.0,78.703,79.0072,78.6935,78.9027,31685.0
2021-05-10 13:30:00,82.93,83.25,82.8,83.09,39971.0,78.8361,79.1403,78.7125,78.9882,39971.0
2021-05-10 14:00:00,83.09,83.4,82.44,82.69,23084.0,78.9882,79.2829,78.3703,78.608,23084.0
2021-05-10 14:30:00,82.6,82.61,81.93,82.33,27515.0,78.5224,78.5319,77.8855,78.2657,27515.0
2021-05-10 15:00:00,82.3,82.8,82.16,82.64,28998.0,78.2372,78.7125,78.1041,78.5604,28998.0
2021-05-10 15:30:00,82.57,82.86,82.26,82.26,70757.0,78.4939,78.7696,78.1992,78.1992,70757.0
2021-05-11 09:30:00,80.42,82.1,79.16,82.02,215877.0,76.45,78.0471,75.2522,77.971,215877.0
2021-05-11 10:00:00,81.97,82.55,78.88,78.88,124536.0,77.9235,78.4749,74.986,74.986,124536.0
2021-05-11 10:30:00,78.86,80.54,78.06,80.51,146371.0,74.967,76.5641,74.2065,76.5356,146371.0
2021-05-11 11:00:00,80.5,81.83,79.96,81.83,82967.0,76.5261,77.7904,76.0127,77.7904,82967.0
2021-05-11 11:30:00,81.81,82.38,81.53,82.25,18955.0,77.7714,78.3133,77.5052,78.1897,18955.0
2021-05-11 12:00:00,82.21,82.21,81.39,81.62,44919.0,78.1516,78.1516,77.3721,77.5908,44919.0
2021-05-11 12:30:00,81.6,82.21,81.41,81.71,80466.0,77.5718,78.1516,77.3911,77.6763,80466.0
2021-05-11 13:00:00,81.69,82.1,81.35,82.07,99145.0,77.6573,78.0471,77.3341,78.0186,99145.0
2021-05-11 13:30:00,82.06,82.43,81.69,81.9,63845.0,78.0091,78.3608,77.6573,77.857,63845.0
2021-05-11 14:00:00,81.97,82.52,81.59,82.46,40722.0,77.9235,78.4463,77.5623,78.3893,40722.0
2021-05-11 14:30:00,82.47,82.53,81.8,82.05,27714.0,78.3988,78.4559,77.7619,77.9995,27714.0
2021-05-11 15:00:00,82.05,82.53,81.81,82.46,33361.0,77.9995,78.4559,77.7714,78.3893,33361.0
2021-05-11 15:30:00,82.44,82.48,81.67,81.95,106652.0,78.3703,78.4083,77.6383,77.9045,106652.0
2021-05-12 09:30:00,80.79,81.81,80.06,80.7,148698.0,76.8017,77.7714,76.1078,76.7162,148698.0
2021-05-12 10:00:00,80.77,81.03,79.28,79.32,71844.0,76.7827,77.0299,75.3663,75.4043,71844.0
2021-05-12 10:30:00,79.25,79.4,78.9,79.11,74215.0,75.3378,75.4804,75.0051,75.2047,74215.0
2021-05-12 11:00:00,79.13,80.0,79.11,79.47,121128.0,75.2237,76.0507,75.2047,75.5469,121128.0
2021-05-12 11:30:00,79.46,79.47,78.05,78.14,85564.0,75.5374,75.5469,74.197,74.2826,85564.0
2021-05-12 12:00:00,78.12,78.18,77.09,77.2,232219.0,74.2636,74.3206,73.2844,73.389,232219.0
2021-05-12 12:30:00,77.21,77.51,76.62,77.01,198665.0,73.3985,73.6837,72.8376,73.2084,198665.0
2021-05-12 13:00:00,76.96,77.46,76.55,77.12,139076.0,73.1608,73.6361,72.7711,73.3129,139076.0
2021-05-12 13:30:00,77.1,77.38,76.56,76.62,64887.0,73.2939,73.5601,72.7806,72.8376,64887.0
2021-05-12 14:00:00,76.6,77.11,76.36,76.44,59912.0,72.8186,73.3034,72.5904,72.6665,59912.0
2021-05-12 14:30:00,76.38,76.98,76.17,76.51,76951.0,72.6095,73.1798,72.4098,72.733,76951.0
2021-05-12 15:00:00,76.5,76.57,74.91,75.25,166428.0,72.7235,72.7901,71.212,71.5352,166428.0
2021-05-12 15:30:00,75.19,75.78,75.09,75.63,276637.0,71.4782,72.0391,71.3831,71.8965,276637.0
2021-05-13 09:30:00,75.88,79.46,75.76,79.18,110897.0,72.1341,75.5374,72.0201,75.2712,110897.0
2021-05-13 10:00:00,79.24,79.95,79.22,79.67,82817.0,75.3283,76.0032,75.3093,75.737,82817.0
2021-05-13 10:30:00,79.74,80.04,79.18,79.72,41231.0,75.8036,76.0888,75.2712,75.7846,41231.0
2021-05-13 11:00:00,79.72,80.51,78.73,79.26,145551.0,75.7846,76.5356,74.8434,75.3473,145551.0
2021-05-13 11:30:00,79.26,79.89,78.09,78.22,105983.0,75.3473,75.9462,74.235,74.3586,105983.0
2021-05-13 12:00:00,78.33,78.92,78.17,78.89,26419.0,74.4632,75.0241,74.3111,74.9955,26419.0
2021-05-13 12:30:00,78.91,79.29,77.75,77.93,32577.0,75.0146,75.3758,73.9118,74.0829,32577.0
2021-05-13 13:00:00,77.88,78.4,77.18,77.52,30405.0,74.0354,74.5297,73.37,73.6932,30405.0
2021-05-13 13:30:00,77.45,77.71,76.69,77.45,55068.0,73.6266,73.8738,72.9041,73.6266,55068.0
2021-05-13 14:00:00,77.56,78.41,77.56,78.41,28754.0,73.7312,74.5392,73.7312,74.5392,28754.0
2021-05-13 14:30:00,78.38,78.99,78.35,78.6,33771.0,74.5107,75.0906,74.4822,74.7199,33771.0
2021-05-13 15:00:00,78.64,79.28,78.53,79.28,74525.0,74.7579,75.3663,74.6533,75.3663,74525.0
2021-05-13 15:30:00,79.38,80.04,78.82,78.97,150997.0,75.4614,76.0888,74.929,75.0716,150997.0
2021-05-14 09:30:00,80.2,83.3,80.2,83.18,127151.0,76.2409,79.1878,76.2409,79.0738,127151.0
2021-05-14 10:00:00,83.1,83.76,82.75,83.31,92491.0,78.9977,79.6251,78.665,79.1973,92491.0
2021-05-14 10:30:00,83.34,84.91,83.31,84.0,69517.0,79.2259,80.7184,79.1973,79.8533,69517.0
2021-05-14 11:00:00,83.99,84.3,83.41,83.99,31016.0,79.8438,80.1385,79.2924,79.8438,31016.0
2021-05-14 11:30:00,84.04,84.64,83.92,84.61,31397.0,79.8913,80.4617,79.7772,80.4332,31397.0
2021-05-14 12:00:00,84.54,85.04,84.47,84.81,45255.0,80.3666,80.8419,80.3001,80.6233,45255.0
2021-05-14 12:30:00,84.83,85.26,84.61,84.84,51156.0,80.6423,81.0511,80.4332,80.6518,51156.0
2021-05-14 13:00:00,84.87,85.37,84.7,85.08,34313.0,80.6803,81.1557,80.5187,80.88,34313.0
2021-05-14 13:30:00,85.13,86.22,85.08,86.1,69390.0,80.9275,81.9637,80.88,81.8496,69390.0
2021-05-14 14:00:00,86.14,86.65,85.86,86.42,86084.0,81.8876,82.3725,81.6215,82.1538,86084.0
2021-05-14 14:30:00,86.42,86.71,86.37,86.55,49278.0,82.1538,82.4295,82.1063,82.2774,49278.0
2021-05-14 15:00:00,86.54,86.77,86.28,86.62,54197.0,82.2679,82.4865,82.0207,82.3439,54197.0
2021-05-14 15:30:00,86.65,87.27,86.57,86.83,142838.0,82.3725,82.9619,82.2964,82.5436,142838.0
2021-05-17 09:30:00,86.74,86.84,85.15,85.41,92280.0,82.458,82.5531,80.9465,81.1937,92280.0
2021-05-17 10:00:00,85.25,87.92,84.88,86.9,109871.0,81.0416,83.5798,80.6898,82.6101,109871.0
2021-05-17 10:30:00,86.88,88.11,86.75,87.66,55844.0,82.5911,83.7604,82.4675,83.3326,55844.0
2021-05-17 11:00:00,87.59,88.74,87.45,88.03,103653.0,83.2661,84.3593,83.133,83.6843,103653.0
2021-05-17 11:30:00,88.12,88.29,87.37,87.42,30061.0,83.7699,83.9315,83.0569,83.1045,30061.0
2021-05-17 12:00:00,87.33,87.8,87.24,87.8,13549.0,83.0189,83.4657,82.9333,83.4657,13549.0
2021-05-17 12:30:00,87.77,88.38,87.68,88.08,36949.0,83.4372,84.0171,83.3516,83.7319,36949.0
2021-05-17 13:00:00,88.06,88.25,87.18,87.34,28273.0,83.7129,83.8935,82.8763,83.0284,28273.0
2021-05-17 13:30:00,87.26,87.33,86.66,87.22,20406.0,82.9524,83.0189,82.382,82.9143,20406.0
2021-05-17 14:00:00,87.26,87.43,87.03,87.17,12971.0,82.9524,83.114,82.7337,82.8668,12971.0
2021-05-17 14:30:00,87.26,87.42,86.79,87.3,22233.0,82.9524,83.1045,82.5056,82.9904,22233.0
2021-05-17 15:00:00,87.22,87.55,87.17,87.51,34823.0,82.9143,83.228,82.8668,83.19,34823.0
2021-05-17 15:30:00,87.5,88.18,87.49,88.06,69553.0,83.1805,83.8269,83.171,83.7129,69553.0
2021-05-18 09:30:00,88.4,89.83,87.65,89.33,83981.0,84.0361,85.3955,83.3231,84.9202,83981.0
2021-05-18 10:00:00,89.32,89.37,88.6,88.95,79169.0,84.9107,84.9582,84.2262,84.5589,79169.0
2021-05-18 10:30:00,88.98,89.15,87.52,87.64,59253.0,84.5874,84.7491,83.1995,83.3136,59253.0
2021-05-18 11:00:00,87.67,87.68,86.52,86.82,49907.0,83.3421,83.3516,82.2489,82.5341,49907.0
2021-05-18 11:30:00,86.84,87.33,86.06,87.29,31840.0,82.5531,83.0189,81.8116,82.9809,31840.0
2021-05-18 12:00:00,87.22,87.67,86.68,87.54,44149.0,82.9143,83.3421,82.401,83.2185,44149.0
2021-05-18 12:30:00,87.5,87.74,87.36,87.48,16756.0,83.1805,83.4087,83.0474,83.1615,16756.0
2021-05-18 13:00:00,87.44,87.95,87.44,87.95,18956.0,83.1235,83.6083,83.1235,83.6083,18956.0
2021-05-18 13:30:00,87.94,88.01,86.78,86.78,37339.0,83.5988,83.6653,82.496,82.496,37339.0
2021-05-18 14:00:00,86.76,86.79,86.27,86.27,44046.0,82.477,82.5056,82.0112,82.0112,44046.0
2021-05-18 14:30:00,86.36,86.57,85.71,86.57,55581.0,82.0968,82.2964,81.4789,82.2964,55581.0
2021-05-18 15:00:00,86.52,86.64,86.28,86.62,43698.0,82.2489,82.363,82.0207,82.3439,43698.0
2021-05-18 15:30:00,86.63,86.67,85.41,85.42,104857.0,82.3535,82.3915,81.1937,81.2032,104857.0
2021-05-19 09:30:00,83.2,83.64,80.91,81.66,184549.0,79.0928,79.5111,76.9158,77.6288,184549.0
2021-05-19 10:00:00,81.73,81.95,80.93,81.55,88125.0,77.6953,77.9045,76.9348,77.5242,88125.0
2021-05-19 10:30:00,81.48,81.51,80.32,81.36,48323.0,77.4577,77.4862,76.355,77.3436,48323.0
2021-05-19 11:00:00,81.22,81.75,80.6,81.54,64896.0,77.2105,77.7144,76.6211,77.5147,64896.0
2021-05-19 11:30:00,81.58,81.73,81.27,81.47,23357.0,77.5528,77.6953,77.2581,77.4482,23357.0
2021-05-19 12:00:00,81.45,82.11,81.29,81.79,27486.0,77.4292,78.0566,77.2771,77.7524,27486.0
2021-05-19 12:30:00,81.84,82.35,81.7,82.35,18864.0,77.7999,78.2847,77.6668,78.2847,18864.0
2021-05-19 13:00:00,82.34,82.95,82.24,82.28,37604.0,78.2752,78.8551,78.1802,78.2182,37604.0
2021-05-19 13:30:00,82.34,82.35,81.76,82.2,17890.0,78.2752,78.2847,77.7239,78.1421,17890.0
2021-05-19 14:00:00,82.25,82.5,81.12,82.04,18689.0,78.1897,78.4273,77.1155,77.99,18689.0
2021-05-19 14:30:00,82.09,82.2,81.2,81.36,27776.0,78.0376,78.1421,77.1915,77.3436,27776.0
2021-05-19 15:00:00,81.39,82.46,81.33,82.38,24428.0,77.3721,78.3893,77.3151,78.3133,24428.0
2021-05-19 15:30:00,82.37,82.37,81.87,82.2,78171.0,78.3038,78.3038,77.8284,78.1421,78171.0
2021-05-20 09:30:00,81.75,82.18,80.63,81.81,117084.0,77.7144,78.1231,76.6496,77.7714,117084.0
2021-05-20 10:00:00,82.0,82.5,80.71,82.25,179936.0,77.952,78.4273,76.7257,78.1897,179936.0
2021-05-20 10:30:00,82.24,83.16,81.31,82.93,96438.0,78.1802,79.0548,77.2961,78.8361,96438.0
2021-05-20 11:00:00,82.88,83.47,82.21,82.25,55703.0,78.7886,79.3494,78.1516,78.1897,55703.0
2021-05-20 11:30:00,82.27,82.66,81.99,82.4,47742.0,78.2087,78.5794,77.9425,78.3323,47742.0
2021-05-20 12:00:00,82.38,82.77,82.22,82.52,30991.0,78.3133,78.684,78.1612,78.4463,30991.0
2021-05-20 12:30:00,82.51,82.52,81.85,81.85,27725.0,78.4368,78.4463,77.8094,77.8094,27725.0
2021-05-20 13:00:00,81.84,82.21,81.61,82.12,19902.0,77.7999,78.1516,77.5813,78.0661,19902.0
2021-05-20 13:30:00,82.15,82.39,81.86,81.95,19493.0,78.0946,78.3228,77.8189,77.9045,19493.0
2021-05-20 14:00:00,82.0,82.46,81.79,82.42,15507.0,77.952,78.3893,77.7524,78.3513,15507.0
2021-05-20 14:30:00,82.43,82.74,82.34,82.72,16613.0,78.3608,78.6555,78.2752,78.6365,16613.0
2021-05-20 15:00:00,82.74,83.26,82.59,83.25,37474.0,78.6555,79.1498,78.5129,79.1403,37474.0
2021-05-20 15:30:00,83.25,83.45,82.76,82.94,110147.0,79.1403,79.3304,78.6745,78.8456,110147.0
2021-05-21 09:30:00,84.1,84.97,83.52,84.2,94893.0,79.9483,80.7754,79.397,80.0434,94893.0
2021-05-21 10:00:00,84.09,84.46,82.78,83.04,73966.0,79.9388,80.2906,78.6935,78.9407,73966.0
2021-05-21 10:30:00,83.12,83.42,82.7,83.42,16306.0,79.0167,79.3019,78.6175,79.3019,16306.0
2021-05-21 11:00:00,83.44,83.46,82.24,82.31,29704.0,79.3209,79.3399,78.1802,78.2467,29704.0
2021-05-21 11:30:00,82.36,82.57,82.21,82.24,17879.0,78.2942,78.4939,78.1516,78.1802,17879.0
2021-05-21 12:00:00,82.26,82.44,82.08,82.25,12922.0,78.1992,78.3703,78.0281,78.1897,12922.0
2021-05-21 12:30:00,82.3,82.39,81.94,82.03,17510.0,78.2372,78.3228,77.895,77.9805,17510.0
2021-05-21 13:00:00,81.99,82.26,81.96,82.22,21125.0,77.9425,78.1992,77.914,78.1612,21125.0
2021-05-21 13:30:00,82.21,83.03,82.21,83.0,29218.0,78.1516,78.9312,78.1516,78.9027,29218.0
2021-05-21 14:00:00,83.05,83.65,83.01,83.55,73528.0,78.9502,79.5206,78.9122,79.4255,73528.0
2021-05-21 14:30:00,83.62,83.64,83.28,83.62,18695.0,79.492,79.5111,79.1688,79.492,18695.0
2021-05-21 15:00:00,83.61,83.86,83.46,83.62,29746.0,79.4825,79.7202,79.3399,79.492,29746.0
2021-05-21 15:30:00,83.65,83.65,83.05,83.06,82733.0,79.5206,79.5206,78.9502,78.9597,82733.0
2021-05-24 09:30:00,84.07,84.87,83.03,84.78,61615.0,79.9198,80.6803,78.9312,80.5948,61615.0
2021-05-24 10:00:00,84.9,85.1,84.33,84.93,39100.0,80.7089,80.899,80.167,80.7374,39100.0
2021-05-24 10:30:00,84.91,85.81,84.89,84.89,34628.0,80.7184,81.5739,80.6993,80.6993,34628.0
2021-05-24 11:00:00,84.98,85.51,84.92,85.35,19943.0,80.7849,81.2887,80.7279,81.1366,19943.0
2021-05-24 11:30:00,85.32,85.46,84.68,84.68,16611.0,81.1081,81.2412,80.4997,80.4997,16611.0
2021-05-24 12:00:00,84.82,85.03,84.73,84.78,14368.0,80.6328,80.8324,80.5472,80.5948,14368.0
2021-05-24 12:30:00,84.9,85.0,84.74,84.83,13233.0,80.7089,80.8039,80.5568,80.6423,13233.0
2021-05-24 13:00:00,84.79,85.0,84.79,84.99,9089.0,80.6043,80.8039,80.6043,80.7944,9089.0
2021-05-24 13:30:00,85.0,85.07,84.6,84.77,65151.0,80.8039,80.8705,80.4237,80.5853,65151.0
2021-05-24 14:00:00,84.76,84.9,84.73,84.81,13504.0,80.5758,80.7089,80.5472,80.6233,13504.0
2021-05-24 14:30:00,84.81,84.85,84.6,84.69,47983.0,80.6233,80.6613,80.4237,80.5092,47983.0
2021-05-24 15:00:00,84.75,85.0,84.72,84.96,34942.0,80.5663,80.8039,80.5377,80.7659,34942.0
2021-05-24 15:30:00,84.96,85.03,84.1,84.41,130995.0,80.7659,80.8324,79.9483,80.243,130995.0
2021-05-25 09:30:00,84.91,86.8,84.91,85.35,77777.0,80.7184,82.5151,80.7184,81.1366,77777.0
2021-05-25 10:00:00,85.34,86.27,85.29,85.85,26255.0,81.1271,82.0112,81.0796,81.612,26255.0
2021-05-25 10:30:00,85.8,85.82,84.9,85.0,33553.0,81.5644,81.5834,80.7089,80.8039,33553.0
2021-05-25 11:00:00,84.91,84.91,83.62,83.65,22701.0,80.7184,80.7184,79.492,79.5206,22701.0
2021-05-25 11:30:00,83.72,84.2,83.49,83.98,20990.0,79.5871,80.0434,79.3685,79.8343,20990.0
2021-05-25 12:00:00,84.03,84.24,83.84,84.08,5867.0,79.8818,80.0814,79.7012,79.9293,5867.0
2021-05-25 12:30:00,84.13,84.2,83.68,83.68,9275.0,79.9769,80.0434,79.5491,79.5491,9275.0
2021-05-25 13:00:00,83.65,83.89,83.57,83.68,10121.0,79.5206,79.7487,79.4445,79.5491,10121.0
2021-05-25 13:30:00,83.7,83.75,83.41,83.41,11220.0,79.5681,79.6156,79.2924,79.2924,11220.0
2021-05-25 14:00:00,83.41,83.53,83.2,83.27,15351.0,79.2924,79.4065,79.0928,79.1593,15351.0
2021-05-25 14:30:00,83.24,83.46,82.77,82.93,39249.0,79.1308,79.3399,78.684,78.8361,39249.0
2021-05-25 15:00:00,82.95,83.35,82.83,82.83,33639.0,78.8551,79.2354,78.741,78.741,33639.0
2021-05-25 15:30:00,82.85,82.85,82.36,82.49,65241.0,78.7601,78.7601,78.2942,78.4178,65241.0
2021-05-26 09:30:00,82.5,84.24,82.21,83.94,110694.0,78.4273,80.0814,78.1516,79.7962,110694.0
2021-05-26 10:00:00,84.06,84.43,83.77,83.93,57332.0,79.9103,80.2621,79.6346,79.7867,57332.0
2021-05-26 10:30:00,83.88,84.01,83.6,83.92,8636.0,79.7392,79.8628,79.473,79.7772,8636.0
2021-05-26 11:00:00,83.94,83.98,83.56,83.72,16556.0,79.7962,79.8343,79.435,79.5871,16556.0
2021-05-26 11:30:00,83.76,84.1,83.74,83.96,16456.0,79.6251,79.9483,79.6061,79.8153,16456.0
2021-05-26 12:00:00,84.0,84.13,83.77,83.89,17611.0,79.8533,79.9769,79.6346,79.7487,17611.0
2021-05-26 12:30:00,83.94,84.02,83.7,83.75,5215.0,79.7962,79.8723,79.5681,79.6156,5215.0
2021-05-26 13:00:00,83.77,84.31,83.75,84.12,10162.0,79.6346,80.148,79.6156,79.9674,10162.0
2021-05-26 13:30:00,84.19,84.22,83.53,83.66,15840.0,80.0339,80.0624,79.4065,79.5301,15840.0
2021-05-26 14:00:00,83.75,84.16,83.52,83.82,32890.0,79.6156,80.0054,79.397,79.6822,32890.0
2021-05-26 14:30:00,83.81,83.94,83.75,83.81,17714.0,79.6727,79.7962,79.6156,79.6727,17714.0
2021-05-26 15:00:00,83.81,83.93,83.68,83.93,19722.0,79.6727,79.7867,79.5491,79.7867,19722.0
2021-05-26 15:30:00,83.99,84.16,83.68,83.98,153245.0,79.8438,80.0054,79.5491,79.8343,153245.0
2021-05-27 09:30:00,84.87,86.5,84.5,86.41,97134.0,80.6803,82.2299,80.3286,82.1443,97134.0
2021-05-27 10:00:00,86.3,86.3,84.7,85.14,45807.0,82.0397,82.0397,80.5187,80.937,45807.0
2021-05-27 10:30:00,85.14,85.23,84.71,85.01,13801.0,80.937,81.0226,80.5282,80.8134,13801.0
2021-05-27 11:00:00,85.1,85.47,85.01,85.37,9161.0,80.899,81.2507,80.8134,81.1557,9161.0
2021-05-27 11:30:00,85.3,85.34,84.92,84.92,8856.0,81.0891,81.1271,80.7279,80.7279,8856.0
2021-05-27 12:00:00,84.9,85.19,84.86,85.19,3584.0,80.7089,80.9845,80.6708,80.9845,3584.0
2021-05-27 12:30:00,85.21,85.36,85.03,85.06,7632.0,81.0036,81.1461,80.8324,80.861,7632.0
2021-05-27 13:00:00,85.13,85.13,84.9,85.12,6971.0,80.9275,80.9275,80.7089,80.918,6971.0
2021-05-27 13:30:00,85.14,85.53,85.09,85.49,11767.0,80.937,81.3078,80.8895,81.2697,11767.0
2021-05-27 14:00:00,85.6,85.68,85.25,85.68,9097.0,81.3743,81.4504,81.0416,81.4504,9097.0
2021-05-27 14:30:00,85.7,85.81,85.34,85.55,26942.0,81.4694,81.5739,81.1271,81.3268,26942.0
2021-05-27 15:00:00,85.58,85.98,85.35,85.98,26058.0,81.3553,81.7355,81.1366,81.7355,26058.0
2021-05-27 15:30:00,85.92,85.98,85.25,85.27,215151.0,81.6785,81.7355,81.0416,81.0606,215151.0
2021-05-28 09:30:00,85.69,86.0,84.82,85.65,68748.0,81.4599,81.7546,80.6328,81.4218,68748.0
2021-05-28 10:00:00,85.65,85.66,84.4,84.66,75727.0,81.4218,81.4313,80.2335,80.4807,75727.0
2021-05-28 10:30:00,84.76,85.63,84.65,85.56,11065.0,80.5758,81.4028,80.4712,81.3363,11065.0
2021-05-28 11:00:00,85.75,86.26,85.7,85.82,16567.0,81.5169,82.0017,81.4694,81.5834,16567.0
2021-05-28 11:30:00,85.9,86.1,85.52,86.08,9602.0,81.6595,81.8496,81.2982,81.8306,9602.0
2021-05-28 12:00:00,86.05,86.43,85.93,86.07,17071.0,81.8021,82.1633,81.688,81.8211,17071.0
2021-05-28 12:30:00,86.02,86.4,85.98,86.4,5180.0,81.7736,82.1348,81.7355,82.1348,5180.0
2021-05-28 13:00:00,86.42,86.64,86.41,86.63,14423.0,82.1538,82.363,82.1443,82.3535,14423.0
2021-05-28 13:30:00,86.7,86.78,86.18,86.67,116800.0,82.42,82.496,81.9257,82.3915,116800.0
2021-05-28 14:00:00,86.66,86.89,86.31,86.76,80556.0,82.382,82.6006,82.0493,82.477,80556.0
2021-05-28 14:30:00,86.79,86.96,86.75,86.94,13367.0,82.5056,82.6672,82.4675,82.6482,13367.0
2021-05-28 15:00:00,86.91,87.55,86.77,87.54,54257.0,82.6196,83.228,82.4865,83.2185,54257.0
2021-05-28 15:30:00,87.51,87.95,87.36,87.84,123397.0,83.19,83.6083,83.0474,83.5037,123397.0
2021-06-01 09:30:00,88.35,90.52,88.18,89.73,168841.0,83.9885,86.0514,83.8269,85.3004,168841.0
2021-06-01 10:00:00,89.63,89.84,89.0,89.56,104895.0,85.2054,85.405,84.6065,85.1388,104895.0
2021-06-01 10:30:00,89.46,90.13,89.46,89.58,27520.0,85.0437,85.6807,85.0437,85.1578,27520.0
2021-06-01 11:00:00,89.53,90.57,89.48,90.49,31089.0,85.1103,86.099,85.0628,86.0229,31089.0
2021-06-01 11:30:00,90.48,90.93,90.27,90.92,37913.0,86.0134,86.4412,85.8138,86.4317,37913.0
2021-06-01 12:00:00,90.87,90.87,89.71,89.71,41075.0,86.3841,86.3841,85.2814,85.2814,41075.0
2021-06-01 12:30:00,89.7,90.0,89.54,89.78,15994.0,85.2719,85.5571,85.1198,85.348,15994.0
2021-06-01 13:00:00,89.76,89.76,89.16,89.28,9849.0,85.3289,85.3289,84.7586,84.8726,9849.0
2021-06-01 13:30:00,89.24,89.51,89.24,89.48,9460.0,84.8346,85.0913,84.8346,85.0628,9460.0
2021-06-01 14:00:00,89.42,89.47,89.22,89.47,5920.0,85.0057,85.0533,84.8156,85.0533,5920.0
2021-06-01 14:30:00,89.47,89.52,89.28,89.41,13266.0,85.0533,85.1008,84.8726,84.9962,13266.0
2021-06-01 15:00:00,89.43,89.78,89.31,89.78,9865.0,85.0152,85.348,84.9012,85.348,9865.0
2021-06-01 15:30:00,89.77,89.86,89.43,89.48,69286.0,85.3384,85.424,85.0152,85.0628,69286.0
2021-06-02 09:30:00,90.0,90.0,88.17,88.62,53514.0,85.5571,85.5571,83.8174,84.2452,53514.0
2021-06-02 10:00:00,88.5,89.21,88.5,88.67,20316.0,84.1311,84.8061,84.1311,84.2927,20316.0
2021-06-02 10:30:00,88.71,88.96,88.15,88.54,18578.0,84.3308,84.5684,83.7984,84.1692,18578.0
2021-06-02 11:00:00,88.55,88.76,88.24,88.31,13409.0,84.1787,84.3783,83.884,83.9505,13409.0
2021-06-02 11:30:00,88.37,88.42,87.81,88.16,19520.0,84.0076,84.0551,83.4752,83.8079,19520.0
2021-06-02 12:00:00,88.28,88.28,86.9,87.09,33623.0,83.922,83.922,82.6101,82.7907,33623.0
2021-06-02 12:30:00,87.12,87.62,86.63,87.57,33128.0,82.8193,83.2946,82.3535,83.247,33128.0
2021-06-02 13:00:00,87.64,87.65,86.92,87.0,17596.0,83.3136,83.3231,82.6291,82.7052,17596.0
2021-06-02 13:30:00,86.91,87.34,86.86,87.26,19874.0,82.6196,83.0284,82.5721,82.9524,19874.0
2021-06-02 14:00:00,87.31,87.37,86.65,87.0,14687.0,82.9999,83.0569,82.3725,82.7052,14687.0
2021-06-02 14:30:00,87.04,87.05,86.55,86.72,11284.0,82.7432,82.7527,82.2774,82.439,11284.0
2021-06-02 15:00:00,86.71,86.77,86.38,86.47,21442.0,82.4295,82.4865,82.1158,82.2014,21442.0
2021-06-02 15:30:00,86.49,86.75,86.29,86.7,123967.0,82.2204,82.4675,82.0302,82.42,123967.0
2021-06-03 09:30:00,85.7,85.81,84.39,85.46,74865.0,81.4694,81.5739,80.224,81.2412,74865.0
2021-06-03 10:00:00,85.35,86.63,85.35,86.39,55257.0,81.1366,82.3535,81.1366,82.1253,55257.0
2021-06-03 10:30:00,86.46,87.39,86.39,87.31,21599.0,82.1918,83.0759,82.1253,82.9999,21599.0
2021-06-03 11:00:00,87.36,87.69,87.13,87.63,15208.0,83.0474,83.3611,82.8288,83.3041,15208.0
2021-06-03 11:30:00,87.59,88.1,87.57,87.64,24877.0,83.2661,83.7509,83.247,83.3136,24877.0
2021-06-03 12:00:00,87.62,87.9,87.58,87.78,9447.0,83.2946,83.5608,83.2566,83.4467,9447.0
2021-06-03 12:30:00,87.72,87.78,87.52,87.76,9773.0,83.3896,83.4467,83.1995,83.4277,9773.0
2021-06-03 13:00:00,87.89,87.89,87.36,87.53,31205.0,83.5513,83.5513,83.0474,83.209,31205.0
2021-06-03 13:30:00,87.44,87.51,87.08,87.08,5246.0,83.1235,83.19,82.7812,82.7812,5246.0
2021-06-03 14:00:00,87.0,87.07,86.8,86.92,5849.0,82.7052,82.7717,82.5151,82.6291,5849.0
2021-06-03 14:30:00,86.95,87.01,86.73,86.91,4512.0,82.6577,82.7147,82.4485,82.6196,4512.0
2021-06-03 15:00:00,86.92,87.0,86.8,86.98,12874.0,82.6291,82.7052,82.5151,82.6862,12874.0
2021-06-03 15:30:00,86.99,87.25,86.62,86.66,46370.0,82.6957,82.9428,82.3439,82.382,46370.0
2021-06-04 09:30:00,86.91,87.59,86.67,87.08,40887.0,82.6196,83.2661,82.3915,82.7812,40887.0
2021-06-04 10:00:00,87.09,87.09,86.2,86.59,33559.0,82.7907,82.7907,81.9447,82.3154,33559.0
2021-06-04 10:30:00,86.7,86.84,86.02,86.17,22549.0,82.42,82.5531,81.7736,81.9162,22549.0
2021-06-04 11:00:00,86.25,86.25,85.5,85.52,23916.0,81.9922,81.9922,81.2792,81.2982,23916.0
2021-06-04 11:30:00,85.61,85.66,85.15,85.41,21069.0,81.3838,81.4313,80.9465,81.1937,21069.0
2021-06-04 12:00:00,85.5,85.7,85.39,85.54,36697.0,81.2792,81.4694,81.1747,81.3173,36697.0
2021-06-04 12:30:00,85.6,85.69,85.4,85.56,21732.0,81.3743,81.4599,81.1842,81.3363,21732.0
2021-06-04 13:00:00,85.57,85.63,85.45,85.59,26302.0,81.3458,81.4028,81.2317,81.3648,26302.0
2021-06-04 13:30:00,85.59,85.65,85.23,85.35,20852.0,81.3648,81.4218,81.0226,81.1366,20852.0
2021-06-04 14:00:00,85.39,85.6,85.29,85.35,19976.0,81.1747,81.3743,81.0796,81.1366,19976.0
2021-06-04 14:30:00,85.37,85.57,85.27,85.39,22710.0,81.1557,81.3458,81.0606,81.1747,22710.0
2021-06-04 15:00:00,85.39,85.63,85.21,85.6,24164.0,81.1747,81.4028,81.0036,81.3743,24164.0
2021-06-04 15:30:00,85.59,86.21,85.43,85.46,190111.0,81.3648,81.9542,81.2127,81.2412,190111.0
2021-06-07 09:30:00,86.59,88.5,86.32,87.74,151638.0,82.3154,84.1311,82.0588,83.4087,151638.0
2021-06-07 10:00:00,87.69,88.12,87.53,87.67,62150.0,83.3611,83.7699,83.209,83.3421,62150.0
2021-06-07 10:30:00,87.67,87.9,87.15,87.2,47696.0,83.3421,83.5608,82.8478,82.8953,47696.0
2021-06-07 11:00:00,87.21,87.58,86.61,87.53,28771.0,82.9048,83.2566,82.3344,83.209,28771.0
2021-06-07 11:30:00,87.51,88.08,87.49,88.03,20554.0,83.19,83.7319,83.171,83.6843,20554.0
2021-06-07 12:00:00,87.93,87.93,87.51,87.8,12646.0,83.5893,83.5893,83.19,83.4657,12646.0
2021-06-07 12:30:00,87.66,88.06,87.65,87.99,20574.0,83.3326,83.7129,83.3231,83.6463,20574.0
2021-06-07 13:00:00,88.01,88.05,87.8,87.91,19784.0,83.6653,83.7034,83.4657,83.5703,19784.0
2021-06-07 13:30:00,87.89,88.04,87.8,87.85,16555.0,83.5513,83.6938,83.4657,83.5132,16555.0
2021-06-07 14:00:00,87.9,88.03,87.78,87.96,19359.0,83.5608,83.6843,83.4467,83.6178,19359.0
2021-06-07 14:30:00,87.94,88.09,87.9,88.02,63153.0,83.5988,83.7414,83.5608,83.6748,63153.0
2021-06-07 15:00:00,88.05,89.21,88.0,89.17,65668.0,83.7034,84.8061,83.6558,84.7681,65668.0
2021-06-07 15:30:00,89.18,89.33,88.75,89.26,80983.0,84.7776,84.9202,84.3688,84.8536,80983.0
2021-06-08 09:30:00,88.95,89.46,88.29,89.23,54873.0,84.5589,85.0437,83.9315,84.8251,54873.0
2021-06-08 10:00:00,89.29,89.81,89.2,89.8,45119.0,84.8821,85.3765,84.7966,85.367,45119.0
2021-06-08 10:30:00,89.87,90.62,89.64,90.52,37720.0,85.4335,86.1465,85.2149,86.0514,37720.0
2021-06-08 11:00:00,90.43,90.53,88.73,89.05,46743.0,85.9659,86.0609,84.3498,84.654,46743.0
2021-06-08 11:30:00,89.06,90.43,89.06,90.26,20564.0,84.6635,85.9659,84.6635,85.8043,20564.0
2021-06-08 12:00:00,90.32,90.65,90.32,90.59,32706.0,85.8613,86.175,85.8613,86.118,32706.0
2021-06-08 12:30:00,90.55,90.59,90.31,90.43,36720.0,86.0799,86.118,85.8518,85.9659,36720.0
2021-06-08 13:00:00,90.45,90.6,90.28,90.36,24272.0,85.9849,86.1275,85.8233,85.8993,24272.0
2021-06-08 13:30:00,90.39,90.77,90.35,90.65,15431.0,85.9278,86.2891,85.8898,86.175,15431.0
2021-06-08 14:00:00,90.66,92.21,90.66,91.9,180062.0,86.1845,87.658,86.1845,87.3633,180062.0
2021-06-08 14:30:00,91.91,92.16,91.61,91.68,70689.0,87.3728,87.6105,87.0876,87.1542,70689.0
2021-06-08 15:00:00,91.7,91.81,91.45,91.75,52055.0,87.1732,87.2777,86.9355,87.2207,52055.0
2021-06-08 15:30:00,91.72,91.94,91.53,91.84,133189.0,87.1922,87.4013,87.0116,87.3063,133189.0
2021-06-09 09:30:00,91.99,92.02,87.28,87.71,207855.0,87.4489,87.4774,82.9714,83.3801,207855.0
2021-06-09 10:00:00,87.78,89.33,87.76,89.28,103286.0,83.4467,84.9202,83.4277,84.8726,103286.0
2021-06-09 10:30:00,89.3,89.3,88.03,88.3,117655.0,84.8916,84.8916,83.6843,83.941,117655.0
2021-06-09 11:00:00,88.33,89.2,88.22,89.16,30098.0,83.9695,84.7966,83.865,84.7586,30098.0
2021-06-09 11:30:00,89.16,89.16,88.31,88.42,34230.0,84.7586,84.7586,83.9505,84.0551,34230.0
2021-06-09 12:00:00,88.43,88.9,88.43,88.66,13546.0,84.0646,84.5114,84.0646,84.2832,13546.0
2021-06-09 12:30:00,88.65,89.02,88.27,88.77,51585.0,84.2737,84.6255,83.9125,84.3878,51585.0
2021-06-09 13:00:00,88.75,88.97,88.51,88.66,24881.0,84.3688,84.5779,84.1406,84.2832,24881.0
2021-06-09 13:30:00,88.71,89.16,88.5,88.86,43009.0,84.3308,84.7586,84.1311,84.4734,43009.0
2021-06-09 14:00:00,88.93,89.36,88.93,89.24,18861.0,84.5399,84.9487,84.5399,84.8346,18861.0
2021-06-09 14:30:00,89.23,89.43,89.02,89.02,16779.0,84.8251,85.0152,84.6255,84.6255,16779.0
2021-06-09 15:00:00,89.06,89.2,88.54,88.59,26188.0,84.6635,84.7966,84.1692,84.2167,26188.0
2021-06-09 15:30:00,88.57,88.86,88.42,88.51,66231.0,84.1977,84.4734,84.0551,84.1406,66231.0
2021-06-10 09:30:00,89.16,90.34,88.81,89.16,51616.0,84.7586,85.8803,84.4258,84.7586,51616.0
2021-06-10 10:00:00,89.13,89.68,88.43,88.59,30425.0,84.73,85.2529,84.0646,84.2167,30425.0
2021-06-10 10:30:00,88.57,88.57,87.5,87.95,45221.0,84.1977,84.1977,83.1805,83.6083,45221.0
2021-06-10 11:00:00,88.03,88.04,87.58,87.77,26518.0,83.6843,83.6938,83.2566,83.4372,26518.0
2021-06-10 11:30:00,87.57,87.64,86.71,86.71,15858.0,83.247,83.3136,82.4295,82.4295,15858.0
2021-06-10 12:00:00,86.75,86.94,86.45,86.91,30894.0,82.4675,82.6482,82.1823,82.6196,30894.0
2021-06-10 12:30:00,86.92,87.93,86.86,87.89,18663.0,82.6291,83.5893,82.5721,83.5513,18663.0
2021-06-10 13:00:00,87.89,88.45,87.83,87.85,26303.0,83.5513,84.0836,83.4942,83.5132,26303.0
2021-06-10 13:30:00,87.84,87.98,87.49,87.67,14349.0,83.5037,83.6368,83.171,83.3421,14349.0
2021-06-10 14:00:00,87.69,87.7,87.14,87.17,18840.0,83.3611,83.3706,82.8383,82.8668,18840.0
2021-06-10 14:30:00,87.2,87.44,87.04,87.05,21036.0,82.8953,83.1235,82.7432,82.7527,21036.0
2021-06-10 15:00:00,87.05,87.08,86.8,87.07,32629.0,82.7527,82.7812,82.5151,82.7717,32629.0
2021-06-10 15:30:00,87.08,87.23,86.2,86.97,147671.0,82.7812,82.9238,81.9447,82.6767,147671.0
2021-06-11 09:30:00,88.4,92.81,88.29,92.3,212998.0,84.0361,88.2284,83.9315,87.7436,212998.0
2021-06-11 10:00:00,92.16,93.57,92.16,93.29,150812.0,87.6105,88.9509,87.6105,88.6847,150812.0
2021-06-11 10:30:00,93.16,94.07,92.75,93.75,135711.0,88.5611,89.4262,88.1713,89.122,135711.0
2021-06-11 11:00:00,93.82,94.24,93.1,93.37,44417.0,89.1885,89.5878,88.5041,88.7607,44417.0
2021-06-11 11:30:00,93.42,94.06,93.4,93.92,33854.0,88.8083,89.4167,88.7892,89.2836,33854.0
2021-06-11 12:00:00,93.89,93.92,93.14,93.22,36342.0,89.2551,89.2836,88.5421,88.6181,36342.0
2021-06-11 12:30:00,93.18,94.04,93.14,93.98,37583.0,88.5801,89.3977,88.5421,89.3406,37583.0
2021-06-11 13:00:00,93.97,94.36,93.9,94.14,40272.0,89.3311,89.7019,89.2646,89.4927,40272.0
2021-06-11 13:30:00,94.14,94.19,93.46,93.79,34503.0,89.4927,89.5402,88.8463,89.16,34503.0
2021-06-11 14:00:00,93.73,93.93,93.56,93.93,22033.0,89.103,89.2931,88.9413,89.2931,22033.0
2021-06-11 14:30:00,93.92,93.92,93.35,93.86,48146.0,89.2836,89.2836,88.7417,89.2265,48146.0
2021-06-11 15:00:00,93.86,94.34,93.64,94.32,37650.0,89.2265,89.6828,89.0174,89.6638,37650.0
2021-06-11 15:30:00,94.29,94.49,94.03,94.19,134728.0,89.6353,89.8254,89.3881,89.5402,134728.0
2021-06-14 09:30:00,94.46,95.1,92.43,93.27,114558.0,89.7969,90.4053,87.8671,88.6657,114558.0
2021-06-14 10:00:00,93.35,93.52,92.55,92.55,107823.0,88.7417,88.9033,87.9812,87.9812,107823.0
2021-06-14 10:30:00,92.59,94.15,92.49,93.95,71901.0,88.0192,89.5022,87.9242,89.3121,71901.0
2021-06-14 11:00:00,93.96,93.99,93.08,93.35,20868.0,89.3216,89.3501,88.485,88.7417,20868.0
2021-06-14 11:30:00,93.33,93.4,92.9,93.03,16321.0,88.7227,88.7892,88.3139,88.4375,16321.0
2021-06-14 12:00:00,93.03,93.04,92.2,92.2,20107.0,88.4375,88.447,87.6485,87.6485,20107.0
2021-06-14 12:30:00,92.13,92.28,91.92,92.15,17062.0,87.5819,87.7245,87.3823,87.601,17062.0
2021-06-14 13:00:00,92.19,92.5,92.17,92.5,16842.0,87.639,87.9337,87.62,87.9337,16842.0
2021-06-14 13:30:00,92.44,92.65,91.59,91.66,38826.0,87.8766,88.0763,87.0686,87.1351,38826.0
2021-06-14 14:00:00,91.64,91.64,90.97,91.09,41153.0,87.1161,87.1161,86.4792,86.5933,41153.0
2021-06-14 14:30:00,91.09,91.09,90.59,90.81,34140.0,86.5933,86.5933,86.118,86.3271,34140.0
2021-06-14 15:00:00,90.78,91.01,90.51,90.93,47059.0,86.2986,86.5172,86.0419,86.4412,47059.0
2021-06-14 15:30:00,90.95,91.64,90.93,91.58,102879.0,86.4602,87.1161,86.4412,87.0591,102879.0
2021-06-15 09:30:00,92.29,94.5,92.29,93.6,80031.0,87.734,89.8349,87.734,88.9794,80031.0
2021-06-15 10:00:00,93.62,93.8,92.25,92.33,55259.0,88.9984,89.1695,87.696,87.7721,55259.0
2021-06-15 10:30:00,92.31,92.33,91.84,91.84,24965.0,87.7531,87.7721,87.3063,87.3063,24965.0
2021-06-15 11:00:00,91.79,92.44,91.2,91.73,32752.0,87.2587,87.8766,86.6979,87.2017,32752.0
2021-06-15 11:30:00,91.64,91.65,89.5,89.68,75000.0,87.1161,87.1256,85.0818,85.2529,75000.0
2021-06-15 12:00:00,89.72,90.61,89.66,90.54,36771.0,85.2909,86.137,85.2339,86.0704,36771.0
2021-06-15 12:30:00,90.54,91.15,90.42,91.09,32284.0,86.0704,86.6503,85.9564,86.5933,32284.0
2021-06-15 13:00:00,91.05,91.23,90.63,91.14,45369.0,86.5553,86.7264,86.156,86.6408,45369.0
2021-06-15 13:30:00,91.2,91.68,90.83,91.61,45627.0,86.6979,87.1542,86.3461,87.0876,45627.0
2021-06-15 14:00:00,91.61,91.75,91.02,91.31,16904.0,87.0876,87.2207,86.5267,86.8024,16904.0
2021-06-15 14:30:00,91.29,91.3,90.65,90.81,18705.0,86.7834,86.7929,86.175,86.3271,18705.0
2021-06-15 15:00:00,90.82,91.01,90.45,90.7,31021.0,86.3366,86.5172,85.9849,86.2225,31021.0
2021-06-15 15:30:00,90.73,90.97,90.61,90.76,105009.0,86.2511,86.4792,86.137,86.2796,105009.0
2021-06-16 09:30:00,89.86,90.26,88.19,88.76,99686.0,85.424,85.8043,83.8364,84.3783,99686.0
2021-06-16 10:00:00,88.74,88.83,88.13,88.45,41197.0,84.3593,84.4448,83.7794,84.0836,41197.0
2021-06-16 10:30:00,88.45,89.18,88.36,88.68,50898.0,84.0836,84.7776,83.9981,84.3023,50898.0
2021-06-16 11:00:00,88.66,89.25,88.65,89.25,20726.0,84.2832,84.8441,84.2737,84.8441,20726.0
2021-06-16 11:30:00,89.29,89.98,89.23,89.68,15234.0,84.8821,85.5381,84.8251,85.2529,15234.0
2021-06-16 12:00:00,89.57,89.87,88.8,88.8,22497.0,85.1483,85.4335,84.4163,84.4163,22497.0
2021-06-16 12:30:00,88.81,88.96,88.44,88.9,34032.0,84.4258,84.5684,84.0741,84.5114,34032.0
2021-06-16 13:00:00,88.84,88.84,87.89,87.98,21506.0,84.4544,84.4544,83.5513,83.6368,21506.0
2021-06-16 13:30:00,87.91,88.36,87.54,87.65,36813.0,83.5703,83.9981,83.2185,83.3231,36813.0
2021-06-16 14:00:00,87.6,88.86,86.77,88.45,37903.0,83.2756,84.4734,82.4865,84.0836,37903.0
2021-06-16 14:30:00,88.33,88.57,87.13,87.61,96973.0,83.9695,84.1977,82.8288,83.2851,96973.0
2021-06-16 15:00:00,87.58,88.39,87.38,88.27,56965.0,83.2566,84.0266,83.0664,83.9125,56965.0
2021-06-16 15:30:00,88.25,88.4,87.68,87.81,102495.0,83.8935,84.0361,83.3516,83.4752,102495.0
2021-06-17 09:30:00,87.4,89.05,87.4,87.9,67717.0,83.0854,84.654,83.0854,83.5608,67717.0
2021-06-17 10:00:00,87.98,88.3,85.81,85.9,51947.0,83.6368,83.941,81.5739,81.6595,51947.0
2021-06-17 10:30:00,85.86,86.59,85.12,85.31,77170.0,81.6215,82.3154,80.918,81.0986,77170.0
2021-06-17 11:00:00,85.31,85.67,84.87,84.95,72262.0,81.0986,81.4408,80.6803,80.7564,72262.0
2021-06-17 11:30:00,84.89,85.04,83.12,83.35,151760.0,80.6993,80.8419,79.0167,79.2354,151760.0
2021-06-17 12:00:00,83.29,83.29,81.91,82.01,161540.0,79.1783,79.1783,77.8665,77.9615,161540.0
2021-06-17 12:30:00,82.0,83.49,81.86,82.94,65569.0,77.952,79.3685,77.8189,78.8456,65569.0
2021-06-17 13:00:00,82.91,83.28,82.55,82.84,57529.0,78.8171,79.1688,78.4749,78.7505,57529.0
2021-06-17 13:30:00,82.83,83.05,82.39,82.48,40701.0,78.741,78.9502,78.3228,78.4083,40701.0
2021-06-17 14:00:00,82.53,82.87,82.33,82.56,36299.0,78.4559,78.7791,78.2657,78.4844,36299.0
2021-06-17 14:30:00,82.51,82.69,82.16,82.39,41966.0,78.4368,78.608,78.1041,78.3228,41966.0
2021-06-17 15:00:00,82.35,82.94,82.26,82.86,66478.0,78.2847,78.8456,78.1992,78.7696,66478.0
2021-06-17 15:30:00,82.86,83.65,82.44,82.48,253303.0,78.7696,79.5206,78.3703,78.4083,253303.0
2021-06-18 09:30:00,81.4,82.28,79.6,79.89,207588.0,77.3816,78.2182,75.6705,75.9462,207588.0
2021-06-18 10:00:00,79.83,80.07,78.44,78.76,139881.0,75.8891,76.1173,74.5678,74.872,139881.0
2021-06-18 10:30:00,78.72,78.94,77.03,77.3,185766.0,74.8339,75.0431,73.2274,73.484,185766.0
2021-06-18 11:00:00,77.3,78.48,77.19,78.37,161042.0,73.484,74.6058,73.3795,74.5012,161042.0
2021-06-18 11:30:00,78.31,79.77,78.21,79.7,141459.0,74.4442,75.8321,74.3491,75.7656,141459.0
2021-06-18 12:00:00,79.67,80.55,79.67,80.52,96376.0,75.737,76.5736,75.737,76.5451,96376.0
2021-06-18 12:30:00,80.52,80.7,79.8,79.83,66915.0,76.5451,76.7162,75.8606,75.8891,66915.0
2021-06-18 13:00:00,79.84,80.32,79.8,79.81,61516.0,75.8986,76.355,75.8606,75.8701,61516.0
2021-06-18 13:30:00,79.81,80.55,79.81,80.06,32851.0,75.8701,76.5736,75.8701,76.1078,32851.0
2021-06-18 14:00:00,80.03,80.53,79.98,80.51,49081.0,76.0793,76.5546,76.0317,76.5356,49081.0
2021-06-18 14:30:00,80.48,80.93,80.33,80.38,51541.0,76.5071,76.9348,76.3645,76.412,51541.0
2021-06-18 15:00:00,80.41,81.04,80.18,80.95,45050.0,76.4405,77.0394,76.2219,76.9539,45050.0
2021-06-18 15:30:00,80.98,81.37,80.77,80.83,224935.0,76.9824,77.3531,76.7827,76.8398,224935.0
2021-06-21 09:30:00,82.36,83.1,81.64,82.45,113901.0,78.2942,78.9977,77.6098,78.3798,113901.0
2021-06-21 10:00:00,82.38,82.8,82.02,82.73,49065.0,78.3133,78.7125,77.971,78.646,49065.0
2021-06-21 10:30:00,82.65,83.73,82.61,82.85,29100.0,78.5699,79.5966,78.5319,78.7601,29100.0
2021-06-21 11:00:00,82.89,82.89,81.81,82.01,53513.0,78.7981,78.7981,77.7714,77.9615,53513.0
2021-06-21 11:30:00,82.04,82.48,82.04,82.42,25148.0,77.99,78.4083,77.99,78.3513,25148.0
2021-06-21 12:00:00,82.38,83.21,82.29,82.67,33478.0,78.3133,79.1023,78.2277,78.5889,33478.0
2021-06-21 12:30:00,82.58,82.59,82.05,82.18,39715.0,78.5034,78.5129,77.9995,78.1231,39715.0
2021-06-21 13:00:00,82.23,82.25,81.75,81.83,20305.0,78.1707,78.1897,77.7144,77.7904,20305.0
2021-06-21 13:30:00,81.85,82.3,81.82,82.09,50259.0,77.8094,78.2372,77.7809,78.0376,50259.0
2021-06-21 14:00:00,82.18,83.46,82.14,83.42,107952.0,78.1231,79.3399,78.0851,79.3019,107952.0
2021-06-21 14:30:00,83.44,83.46,82.92,83.17,25194.0,79.3209,79.3399,78.8266,79.0643,25194.0
2021-06-21 15:00:00,83.16,83.36,82.7,82.87,23070.0,79.0548,79.2449,78.6175,78.7791,23070.0
2021-06-21 15:30:00,82.84,83.34,82.7,83.2,64833.0,78.7505,79.2259,78.6175,79.0928,64833.0
2021-06-22 09:30:00,82.17,82.47,80.99,81.25,77851.0,78.1136,78.3988,76.9919,77.239,77851.0
2021-06-22 10:00:00,81.21,81.48,81.0,81.09,32114.0,77.201,77.4577,77.0014,77.0869,32114.0
2021-06-22 10:30:00,81.0,81.83,81.0,81.83,23897.0,77.0014,77.7904,77.0014,77.7904,23897.0
2021-06-22 11:00:00,81.86,81.97,81.15,81.18,31603.0,77.8189,77.9235,77.144,77.1725,31603.0
2021-06-22 11:30:00,81.22,81.26,80.75,80.83,50893.0,77.2105,77.2485,76.7637,76.8398,50893.0
2021-06-22 12:00:00,80.84,81.16,80.36,80.55,28645.0,76.8493,77.1535,76.393,76.5736,28645.0
2021-06-22 12:30:00,80.55,80.62,80.2,80.26,38936.0,76.5736,76.6401,76.2409,76.2979,38936.0
2021-06-22 13:00:00,80.28,80.76,80.26,80.28,31084.0,76.3169,76.7732,76.2979,76.3169,31084.0
2021-06-22 13:30:00,80.33,80.55,80.24,80.5,44239.0,76.3645,76.5736,76.2789,76.5261,44239.0
2021-06-22 14:00:00,80.35,80.47,80.3,80.35,43948.0,76.3835,76.4975,76.3359,76.3835,43948.0
2021-06-22 14:30:00,80.35,80.43,79.9,80.0,53047.0,76.3835,76.4595,75.9557,76.0507,53047.0
2021-06-22 15:00:00,80.0,80.6,79.96,80.56,72419.0,76.0507,76.6211,76.0127,76.5831,72419.0
2021-06-22 15:30:00,80.54,80.55,79.9,80.07,188217.0,76.5641,76.5736,75.9557,76.1173,188217.0
2021-06-23 09:30:00,79.52,81.02,79.51,80.84,63370.0,75.5944,77.0204,75.5849,76.8493,63370.0
2021-06-23 10:00:00,80.79,81.87,80.67,81.59,64307.0,76.8017,77.8284,76.6877,77.5623,64307.0
2021-06-23 10:30:00,81.7,82.19,81.39,82.13,34885.0,77.6668,78.1326,77.3721,78.0756,34885.0
2021-06-23 11:00:00,82.16,82.21,81.35,81.67,38977.0,78.1041,78.1516,77.3341,77.6383,38977.0
2021-06-23 11:30:00,81.7,82.8,81.39,82.73,52775.0,77.6668,78.7125,77.3721,78.646,52775.0
2021-06-23 12:00:00,82.75,83.77,82.73,83.48,116122.0,78.665,79.6346,78.646,79.359,116122.0
2021-06-23 12:30:00,83.5,84.6,83.49,84.53,87332.0,79.378,80.4237,79.3685,80.3571,87332.0
2021-06-23 13:00:00,84.58,84.83,84.23,84.61,81101.0,80.4047,80.6423,80.0719,80.4332,81101.0
2021-06-23 13:30:00,84.59,84.78,84.24,84.38,68597.0,80.4142,80.5948,80.0814,80.2145,68597.0
2021-06-23 14:00:00,84.36,84.38,83.69,84.09,58132.0,80.1955,80.2145,79.5586,79.9388,58132.0
2021-06-23 14:30:00,84.07,84.1,83.75,84.06,55130.0,79.9198,79.9483,79.6156,79.9103,55130.0
2021-06-23 15:00:00,84.04,84.09,83.77,83.96,60428.0,79.8913,79.9388,79.6346,79.8153,60428.0
2021-06-23 15:30:00,83.97,83.99,83.24,83.27,200233.0,79.8248,79.8438,79.1308,79.1593,200233.0
2021-06-24 09:30:00,83.64,84.01,81.92,82.22,47971.0,79.5111,79.8628,77.876,78.1612,47971.0
2021-06-24 10:00:00,82.29,82.96,82.02,82.34,37487.0,78.2277,78.8646,77.971,78.2752,37487.0
2021-06-24 10:30:00,82.3,82.71,82.16,82.71,30132.0,78.2372,78.627,78.1041,78.627,30132.0
2021-06-24 11:00:00,82.74,82.74,82.09,82.23,28251.0,78.6555,78.6555,78.0376,78.1707,28251.0
2021-06-24 11:30:00,82.26,82.32,81.88,82.1,26474.0,78.1992,78.2562,77.8379,78.0471,26474.0
2021-06-24 12:00:00,82.15,82.38,81.9,82.22,25796.0,78.0946,78.3133,77.857,78.1612,25796.0
2021-06-24 12:30:00,82.26,82.95,82.14,82.32,24540.0,78.1992,78.8551,78.0851,78.2562,24540.0
2021-06-24 13:00:00,82.36,82.36,81.87,81.87,17825.0,78.2942,78.2942,77.8284,77.8284,17825.0
2021-06-24 13:30:00,81.91,82.36,81.91,82.34,22928.0,77.8665,78.2942,77.8665,78.2752,22928.0
2021-06-24 14:00:00,82.34,82.67,82.28,82.5,21926.0,78.2752,78.5889,78.2182,78.4273,21926.0
2021-06-24 14:30:00,82.47,82.52,82.18,82.32,22881.0,78.3988,78.4463,78.1231,78.2562,22881.0
2021-06-24 15:00:00,82.31,82.52,82.2,82.35,32282.0,78.2467,78.4463,78.1421,78.2847,32282.0
2021-06-24 15:30:00,82.37,82.62,81.3,81.6,159024.0,78.3038,78.5414,77.2866,77.5718,159024.0
2021-06-25 09:30:00,81.62,82.62,80.79,80.92,54957.0,77.5908,78.5414,76.8017,76.9253,54957.0
2021-06-25 10:00:00,80.94,81.46,80.61,81.05,37769.0,76.9443,77.4387,76.6306,77.0489,37769.0
2021-06-25 10:30:00,81.12,81.17,80.69,80.83,24975.0,77.1155,77.163,76.7067,76.8398,24975.0
2021-06-25 11:00:00,80.78,81.14,80.64,81.07,31070.0,76.7922,77.1345,76.6592,77.0679,31070.0
2021-06-25 11:30:00,81.07,81.12,80.77,80.87,29577.0,77.0679,77.1155,76.7827,76.8778,29577.0
2021-06-25 12:00:00,80.89,81.4,80.88,80.94,21632.0,76.8968,77.3816,76.8873,76.9443,21632.0
2021-06-25 12:30:00,80.95,81.06,80.7,80.86,13383.0,76.9539,77.0584,76.7162,76.8683,13383.0
2021-06-25 13:00:00,80.88,80.88,80.57,80.72,13755.0,76.8873,76.8873,76.5926,76.7352,13755.0
2021-06-25 13:30:00,80.7,81.05,80.53,80.91,18739.0,76.7162,77.0489,76.5546,76.9158,18739.0
2021-06-25 14:00:00,80.91,80.93,80.68,80.85,18750.0,76.9158,76.9348,76.6972,76.8588,18750.0
2021-06-25 14:30:00,80.85,80.96,80.45,80.79,32411.0,76.8588,76.9634,76.4785,76.8017,32411.0
2021-06-25 15:00:00,80.8,80.87,80.37,80.54,38553.0,76.8113,76.8778,76.4025,76.5641,38553.0
2021-06-25 15:30:00,80.53,81.0,80.29,80.72,209403.0,76.5546,77.0014,76.3264,76.7352,209403.0
2021-06-28 09:30:00,80.81,80.96,78.7,79.02,83057.0,76.8208,76.9634,74.8149,75.1191,83057.0
2021-06-28 10:00:00,78.98,79.26,76.85,77.27,193629.0,75.0811,75.3473,73.0562,73.4555,193629.0
2021-06-28 10:30:00,77.24,78.44,76.9,78.4,100894.0,73.427,74.5678,73.1038,74.5297,100894.0
2021-06-28 11:00:00,78.45,78.46,77.69,77.93,48679.0,74.5773,74.5868,73.8548,74.0829,48679.0
2021-06-28 11:30:00,77.99,78.19,77.5,77.77,54584.0,74.14,74.3301,73.6742,73.9308,54584.0
2021-06-28 12:00:00,77.86,77.94,77.12,77.2,58455.0,74.0164,74.0924,73.3129,73.389,58455.0
2021-06-28 12:30:00,77.24,77.79,77.17,77.75,47850.0,73.427,73.9498,73.3605,73.9118,47850.0
2021-06-28 13:00:00,77.73,78.17,77.48,78.06,47315.0,73.8928,74.3111,73.6551,74.2065,47315.0
2021-06-28 13:30:00,78.07,79.15,78.07,79.12,110028.0,74.216,75.2427,74.216,75.2142,110028.0
2021-06-28 14:00:00,79.11,79.26,78.58,78.73,34799.0,75.2047,75.3473,74.7008,74.8434,34799.0
2021-06-28 14:30:00,78.76,78.87,78.24,78.5,34016.0,74.872,74.9765,74.3776,74.6248,34016.0
2021-06-28 15:00:00,78.51,78.56,77.96,78.17,46073.0,74.6343,74.6818,74.1115,74.3111,46073.0
2021-06-28 15:30:00,78.17,78.29,77.53,78.18,227578.0,74.3111,74.4252,73.7027,74.3206,227578.0
2021-06-29 09:30:00,77.74,79.4,77.59,78.27,61258.0,73.9023,75.4804,73.7597,74.4062,61258.0
2021-06-29 10:00:00,78.26,78.78,77.8,78.16,27149.0,74.3966,74.891,73.9594,74.3016,27149.0
2021-06-29 10:30:00,78.21,78.54,77.44,77.96,44250.0,74.3491,74.6628,73.6171,74.1115,44250.0
2021-06-29 11:00:00,78.01,79.21,77.95,78.93,37394.0,74.159,75.2997,74.1019,75.0336,37394.0
2021-06-29 11:30:00,78.96,78.96,78.23,78.34,22980.0,75.0621,75.0621,74.3681,74.4727,22980.0
2021-06-29 12:00:00,78.29,78.39,77.89,78.23,28605.0,74.4252,74.5202,74.0449,74.3681,28605.0
2021-06-29 12:30:00,78.23,78.51,77.98,78.36,59743.0,74.3681,74.6343,74.1305,74.4917,59743.0
2021-06-29 13:00:00,78.39,78.65,78.29,78.29,15598.0,74.5202,74.7674,74.4252,74.4252,15598.0
2021-06-29 13:30:00,78.38,78.43,78.14,78.24,18811.0,74.5107,74.5583,74.2826,74.3776,18811.0
2021-06-29 14:00:00,78.27,78.37,77.99,77.99,32822.0,74.4062,74.5012,74.14,74.14,32822.0
2021-06-29 14:30:00,77.98,78.07,77.6,78.04,30418.0,74.1305,74.216,73.7692,74.1875,30418.0
2021-06-29 15:00:00,78.04,78.79,77.96,78.78,46200.0,74.1875,74.9005,74.1115,74.891,46200.0
2021-06-29 15:30:00,78.79,79.24,78.46,79.13,193303.0,74.9005,75.3283,74.5868,75.2237,193303.0
2021-06-30 09:30:00,78.81,79.15,78.0,78.68,28880.0,74.9195,75.2427,74.1495,74.7959,28880.0
2021-06-30 10:00:00,78.8,79.75,78.8,79.25,35848.0,74.91,75.8131,74.91,75.3378,35848.0
2021-06-30 10:30:00,79.1,79.78,78.72,78.83,23784.0,75.1952,75.8416,74.8339,74.9385,23784.0
2021-06-30 11:00:00,78.77,78.79,78.13,78.18,23768.0,74.8815,74.9005,74.2731,74.3206,23768.0
2021-06-30 11:30:00,78.21,78.26,77.62,77.62,45734.0,74.3491,74.3966,73.7882,73.7882,45734.0
2021-06-30 12:00:00,77.61,78.8,77.35,78.68,84049.0,73.7787,74.91,73.5316,74.7959,84049.0
2021-06-30 12:30:00,78.73,78.9,78.42,78.67,23074.0,74.8434,75.0051,74.5487,74.7864,23074.0
2021-06-30 13:00:00,78.62,78.62,78.11,78.19,17321.0,74.7389,74.7389,74.254,74.3301,17321.0
2021-06-30 13:30:00,78.25,78.27,77.99,78.1,15329.0,74.3871,74.4062,74.14,74.2445,15329.0
2021-06-30 14:00:00,78.13,78.35,78.03,78.16,22052.0,74.2731,74.4822,74.178,74.3016,22052.0
2021-06-30 14:30:00,78.16,78.5,78.15,78.38,21176.0,74.3016,74.6248,74.2921,74.5107,21176.0
2021-06-30 15:00:00,78.38,78.4,77.87,78.02,22998.0,74.5107,74.5297,74.0259,74.1685,22998.0
2021-06-30 15:30:00,77.96,78.02,77.55,77.89,159044.0,74.1115,74.1685,73.7217,74.0449,159044.0
2021-07-01 09:30:00,78.86,81.54,78.68,81.29,133242.0,74.967,77.5147,74.7959,77.2771,133242.0
2021-07-01 10:00:00,81.35,81.98,80.67,81.79,90116.0,77.3341,77.933,76.6877,77.7524,90116.0
2021-07-01 10:30:00,81.76,82.49,81.45,81.74,58741.0,77.7239,78.4178,77.4292,77.7049,58741.0
2021-07-01 11:00:00,81.78,82.0,80.76,80.98,41106.0,77.7429,77.952,76.7732,76.9824,41106.0
2021-07-01 11:30:00,81.02,81.02,80.25,80.26,42637.0,77.0204,77.0204,76.2884,76.2979,42637.0
2021-07-01 12:00:00,80.29,80.78,80.22,80.69,27872.0,76.3264,76.7922,76.2599,76.7067,27872.0
2021-07-01 12:30:00,80.7,80.84,80.43,80.75,23181.0,76.7162,76.8493,76.4595,76.7637,23181.0
2021-07-01 13:00:00,80.78,80.94,80.58,80.69,23320.0,76.7922,76.9443,76.6021,76.7067,23320.0
2021-07-01 13:30:00,80.67,80.81,80.39,80.59,30729.0,76.6877,76.8208,76.4215,76.6116,30729.0
2021-07-01 14:00:00,80.64,80.84,80.34,80.74,38878.0,76.6592,76.8493,76.374,76.7542,38878.0
2021-07-01 14:30:00,80.78,81.18,80.66,80.92,45742.0,76.7922,77.1725,76.6782,76.9253,45742.0
2021-07-01 15:00:00,80.94,81.75,80.92,81.74,53826.0,76.9443,77.7144,76.9253,77.7049,53826.0
2021-07-01 15:30:00,81.74,81.99,81.25,81.93,248729.0,77.7049,77.9425,77.239,77.8855,248729.0
2021-07-02 09:30:00,81.25,81.45,79.0,79.74,101947.0,77.239,77.4292,75.1001,75.8036,101947.0
2021-07-02 10:00:00,79.76,81.14,79.36,80.9,69870.0,75.8226,77.1345,75.4423,76.9063,69870.0
2021-07-02 10:30:00,80.82,80.9,80.13,80.35,31247.0,76.8303,76.9063,76.1743,76.3835,31247.0
2021-07-02 11:00:00,80.33,80.7,80.04,80.42,18390.0,76.3645,76.7162,76.0888,76.45,18390.0
2021-07-02 11:30:00,80.34,80.6,80.01,80.41,24457.0,76.374,76.6211,76.0603,76.4405,24457.0
2021-07-02 12:00:00,80.53,80.74,79.98,80.23,36371.0,76.5546,76.7542,76.0317,76.2694,36371.0
2021-07-02 12:30:00,80.23,80.42,79.87,79.9,21629.0,76.2694,76.45,75.9272,75.9557,21629.0
2021-07-02 13:00:00,79.9,80.23,79.9,80.11,20714.0,75.9557,76.2694,75.9557,76.1553,20714.0
2021-07-02 13:30:00,80.11,80.11,79.7,79.86,29302.0,76.1553,76.1553,75.7656,75.9177,29302.0
2021-07-02 14:00:00,79.91,80.01,79.7,79.82,18304.0,75.9652,76.0603,75.7656,75.8796,18304.0
2021-07-02 14:30:00,79.79,79.91,79.66,79.79,19561.0,75.8511,75.9652,75.7275,75.8511,19561.0
2021-07-02 15:00:00,79.83,80.0,79.16,79.33,56944.0,75.8891,76.0507,75.2522,75.4138,56944.0
2021-07-02 15:30:00,79.28,79.37,78.84,78.95,96037.0,75.3663,75.4518,74.948,75.0526,96037.0
2021-07-06 09:30:00,79.68,80.57,78.87,80.05,78427.0,75.7465,76.5926,74.9765,76.0983,78427.0
2021-07-06 10:00:00,80.03,80.18,79.18,79.3,50230.0,76.0793,76.2219,75.2712,75.3853,50230.0
2021-07-06 10:30:00,79.2,79.21,78.46,78.47,46108.0,75.2902,75.2997,74.5868,74.5963,46108.0
2021-07-06 11:00:00,78.41,78.76,77.87,78.37,39848.0,74.5392,74.872,74.0259,74.5012,39848.0
2021-07-06 11:30:00,78.34,78.5,77.56,77.66,39770.0,74.4727,74.6248,73.7312,73.8263,39770.0
2021-07-06 12:00:00,77.62,77.8,77.03,77.37,42161.0,73.7882,73.9594,73.2274,73.5506,42161.0
2021-07-06 12:30:00,77.36,77.55,76.89,77.55,42131.0,73.5411,73.7217,73.0943,73.7217,42131.0
2021-07-06 13:00:00,77.58,77.58,77.2,77.38,15711.0,73.7502,73.7502,73.389,73.5601,15711.0
2021-07-06 13:30:00,77.35,77.7,77.19,77.54,21163.0,73.5316,73.8643,73.3795,73.7122,21163.0
2021-07-06 14:00:00,77.53,77.98,77.36,77.98,21327.0,73.7027,74.1305,73.5411,74.1305,21327.0
2021-07-06 14:30:00,77.99,77.99,77.73,77.93,12817.0,74.14,74.14,73.8928,74.0829,12817.0
2021-07-06 15:00:00,77.91,78.0,77.63,77.8,19153.0,74.0639,74.1495,73.7977,73.9594,19153.0
2021-07-06 15:30:00,77.82,77.88,77.49,77.6,73531.0,73.9784,74.0354,73.6647,73.7692,73531.0
2021-07-07 09:30:00,76.5,78.23,75.64,76.03,79693.0,72.7235,74.3681,71.906,72.2767,79693.0
2021-07-07 10:00:00,76.01,76.02,74.39,74.63,144059.0,72.2577,72.2672,70.7177,70.9458,144059.0
2021-07-07 10:30:00,74.58,75.19,74.28,74.82,44022.0,70.8983,71.4782,70.6131,71.1265,44022.0
2021-07-07 11:00:00,74.84,75.32,74.82,75.03,30278.0,71.1455,71.6018,71.1265,71.3261,30278.0
2021-07-07 11:30:00,75.03,75.84,75.03,75.6,30225.0,71.3261,72.0961,71.3261,71.868,30225.0
2021-07-07 12:00:00,75.69,75.85,75.42,75.81,30535.0,71.9535,72.1056,71.6968,72.0676,30535.0
2021-07-07 12:30:00,75.89,76.26,75.59,75.63,20926.0,72.1436,72.4954,71.8585,71.8965,20926.0
2021-07-07 13:00:00,75.63,75.73,75.2,75.27,28535.0,71.8965,71.9915,71.4877,71.5542,28535.0
2021-07-07 13:30:00,75.26,75.31,75.04,75.13,22463.0,71.5447,71.5923,71.3356,71.4212,22463.0
2021-07-07 14:00:00,75.13,75.46,74.55,74.55,38363.0,71.4212,71.7349,70.8698,70.8698,38363.0
2021-07-07 14:30:00,74.5,74.97,74.29,74.87,120143.0,70.8223,71.2691,70.6226,71.174,120143.0
2021-07-07 15:00:00,74.87,75.29,74.75,75.0,42325.0,71.174,71.5733,71.0599,71.2976,42325.0
2021-07-07 15:30:00,75.01,75.08,74.75,75.02,147805.0,71.3071,71.3736,71.0599,71.3166,147805.0
2021-07-08 09:30:00,73.01,73.01,70.75,70.81,176393.0,69.4058,69.4058,67.2574,67.3144,176393.0
2021-07-08 10:00:00,70.81,71.74,70.32,71.3,207085.0,67.3144,68.1985,66.8486,67.7802,207085.0
2021-07-08 10:30:00,71.24,71.91,70.98,71.52,163446.0,67.7232,68.3601,67.476,67.9894,163446.0
2021-07-08 11:00:00,71.48,72.95,71.48,72.77,67154.0,67.9513,69.3488,67.9513,69.1777,67154.0
2021-07-08 11:30:00,72.75,73.67,72.51,73.52,80940.0,69.1586,70.0332,68.9305,69.8906,80940.0
2021-07-08 12:00:00,73.53,73.78,72.57,72.8,31281.0,69.9001,70.1378,68.9875,69.2062,31281.0
2021-07-08 12:30:00,72.76,72.92,72.35,72.56,53305.0,69.1682,69.3203,68.7784,68.978,53305.0
2021-07-08 13:00:00,72.46,72.49,71.68,72.05,62046.0,68.883,68.9115,68.1415,68.4932,62046.0
2021-07-08 13:30:00,71.99,72.15,71.15,71.16,35772.0,68.4362,68.5883,67.6376,67.6471,35772.0
2021-07-08 14:00:00,71.17,71.24,70.58,70.95,79465.0,67.6566,67.7232,67.0958,67.4475,79465.0
2021-07-08 14:30:00,70.91,71.06,70.58,70.6,78246.0,67.4095,67.5521,67.0958,67.1148,78246.0
2021-07-08 15:00:00,70.61,70.8,70.26,70.34,70075.0,67.1243,67.3049,66.7916,66.8676,70075.0
2021-07-08 15:30:00,70.32,70.77,70.3,70.65,230212.0,66.8486,67.2764,66.8296,67.1623,230212.0
2021-07-09 09:30:00,71.59,73.51,70.65,73.46,187059.0,68.0559,69.8811,67.1623,69.8336,187059.0
2021-07-09 10:00:00,73.47,73.59,72.95,73.28,64582.0,69.8431,69.9572,69.3488,69.6625,64582.0
2021-07-09 10:30:00,73.31,73.5,72.91,73.0,41090.0,69.691,69.8716,69.3108,69.3963,41090.0
2021-07-09 11:00:00,73.04,73.26,72.9,73.12,37222.0,69.4343,69.6435,69.3012,69.5104,37222.0
2021-07-09 11:30:00,73.17,73.26,73.01,73.09,21707.0,69.5579,69.6435,69.4058,69.4819,21707.0
2021-07-09 12:00:00,73.13,73.51,73.05,73.25,25922.0,69.5199,69.8811,69.4438,69.634,25922.0
2021-07-09 12:30:00,73.25,73.38,72.96,73.32,20120.0,69.634,69.7575,69.3583,69.7005,20120.0
2021-07-09 13:00:00,73.27,73.28,73.07,73.15,12368.0,69.653,69.6625,69.4629,69.5389,12368.0
2021-07-09 13:30:00,73.16,73.64,73.11,73.5,32648.0,69.5484,70.0047,69.5009,69.8716,32648.0
2021-07-09 14:00:00,73.46,73.78,73.46,73.73,29815.0,69.8336,70.1378,69.8336,70.0903,29815.0
2021-07-09 14:30:00,73.73,74.38,73.69,74.15,47248.0,70.0903,70.7082,70.0522,70.4895,47248.0
2021-07-09 15:00:00,74.12,74.64,74.08,74.4,75593.0,70.461,70.9553,70.423,70.7272,75593.0
2021-07-09 15:30:00,74.4,74.47,74.13,74.32,131844.0,70.7272,70.7937,70.4705,70.6511,131844.0
2021-07-12 09:30:00,73.02,74.25,72.58,74.16,111322.0,69.4153,70.5846,68.997,70.499,111322.0
2021-07-12 10:00:00,74.21,74.77,73.68,73.88,58621.0,70.5466,71.0789,70.0427,70.2329,58621.0
2021-07-12 10:30:00,73.89,74.48,73.52,73.85,100852.0,70.2424,70.8032,69.8906,70.2043,100852.0
2021-07-12 11:00:00,73.82,74.4,73.54,74.36,53947.0,70.1758,70.7272,69.9096,70.6892,53947.0
2021-07-12 11:30:00,74.42,74.58,74.27,74.34,32860.0,70.7462,70.8983,70.6036,70.6702,32860.0
2021-07-12 12:00:00,74.33,74.5,73.97,73.97,20978.0,70.6607,70.8223,70.3184,70.3184,20978.0
2021-07-12 12:30:00,73.95,74.12,73.75,73.92,46273.0,70.2994,70.461,70.1093,70.2709,46273.0
2021-07-12 13:00:00,73.94,74.33,73.83,74.26,66731.0,70.2899,70.6607,70.1853,70.5941,66731.0
2021-07-12 13:30:00,74.28,74.84,74.27,74.77,70558.0,70.6131,71.1455,70.6036,71.0789,70558.0
2021-07-12 14:00:00,74.81,74.97,74.58,74.95,41606.0,71.117,71.2691,70.8983,71.25,41606.0
2021-07-12 14:30:00,74.95,74.95,74.04,74.3,34349.0,71.25,71.25,70.385,70.6321,34349.0
2021-07-12 15:00:00,74.3,74.53,74.05,74.38,80204.0,70.6321,70.8508,70.3945,70.7082,80204.0
2021-07-12 15:30:00,74.4,74.72,73.77,73.93,120101.0,70.7272,71.0314,70.1283,70.2804,120101.0
2021-07-13 09:30:00,73.01,73.63,72.25,72.46,111469.0,69.4058,69.9952,68.6833,68.883,111469.0
2021-07-13 10:00:00,72.47,73.12,72.13,73.07,53941.0,68.8925,69.5104,68.5693,69.4629,53941.0
2021-07-13 10:30:00,72.97,73.09,72.24,72.56,43903.0,69.3678,69.4819,68.6738,68.978,43903.0
2021-07-13 11:00:00,72.49,72.61,71.92,72.46,50225.0,68.9115,69.0256,68.3696,68.883,50225.0
2021-07-13 11:30:00,72.47,73.27,72.41,73.27,49563.0,68.8925,69.653,68.8354,69.653,49563.0
2021-07-13 12:00:00,73.24,73.68,72.86,72.88,43598.0,69.6245,70.0427,69.2632,69.2822,43598.0
2021-07-13 12:30:00,72.88,72.91,72.5,72.54,26988.0,69.2822,69.3108,68.921,68.959,26988.0
2021-07-13 13:00:00,72.58,73.5,72.58,73.33,80117.0,68.997,69.8716,68.997,69.71,80117.0
2021-07-13 13:30:00,73.3,73.68,73.15,73.67,43461.0,69.6815,70.0427,69.5389,70.0332,43461.0
2021-07-13 14:00:00,73.65,73.65,73.09,73.39,54008.0,70.0142,70.0142,69.4819,69.7671,54008.0
2021-07-13 14:30:00,73.36,73.38,73.14,73.18,36675.0,69.7385,69.7575,69.5294,69.5674,36675.0
2021-07-13 15:00:00,73.18,73.48,72.66,72.79,42553.0,69.5674,69.8526,69.0731,69.1967,42553.0
2021-07-13 15:30:00,72.79,72.88,71.99,72.05,92525.0,69.1967,69.2822,68.4362,68.4932,92525.0
2021-07-14 09:30:00,72.71,75.0,72.71,74.07,75949.0,69.1206,71.2976,69.1206,70.4135,75949.0
2021-07-14 10:00:00,74.02,74.65,73.66,73.76,85132.0,70.366,70.9649,70.0237,70.1188,85132.0
2021-07-14 10:30:00,73.67,73.77,72.63,72.81,60791.0,70.0332,70.1283,69.0446,69.2157,60791.0
2021-07-14 11:00:00,72.73,72.75,71.58,71.59,41303.0,69.1396,69.1586,68.0464,68.0559,41303.0
2021-07-14 11:30:00,71.59,71.73,70.77,71.4,89869.0,68.0559,68.189,67.2764,67.8753,89869.0
2021-07-14 12:00:00,71.4,72.12,71.4,71.79,65785.0,67.8753,68.5597,67.8753,68.246,65785.0
2021-07-14 12:30:00,71.78,72.42,71.76,72.31,46238.0,68.2365,68.8449,68.2175,68.7404,46238.0
2021-07-14 13:00:00,72.34,72.45,71.92,72.45,38223.0,68.7689,68.8735,68.3696,68.8735,38223.0
2021-07-14 13:30:00,72.49,73.0,72.48,72.94,43080.0,68.9115,69.3963,68.902,69.3393,43080.0
2021-07-14 14:00:00,72.94,72.94,72.44,72.58,32970.0,69.3393,69.3393,68.864,68.997,32970.0
2021-07-14 14:30:00,72.56,72.65,72.16,72.19,37654.0,68.978,69.0636,68.5978,68.6263,37654.0
2021-07-14 15:00:00,72.2,72.49,71.82,71.9,44957.0,68.6358,68.9115,68.2746,68.3506,44957.0
2021-07-14 15:30:00,71.85,71.92,71.56,71.75,101070.0,68.3031,68.3696,68.0274,68.208,101070.0
2021-07-15 09:30:00,70.86,72.91,70.86,72.74,103391.0,67.3619,69.3108,67.3619,69.1491,103391.0
2021-07-15 10:00:00,72.73,73.48,72.5,72.81,118254.0,69.1396,69.8526,68.921,69.2157,118254.0
2021-07-15 10:30:00,72.86,73.85,72.54,73.75,73172.0,69.2632,70.2043,68.959,70.1093,73172.0
2021-07-15 11:00:00,73.85,74.05,73.55,73.89,84398.0,70.2043,70.3945,69.9192,70.2424,84398.0
2021-07-15 11:30:00,73.82,74.0,73.43,73.99,67372.0,70.1758,70.3469,69.8051,70.3374,67372.0
2021-07-15 12:00:00,73.95,74.05,73.31,73.53,33213.0,70.2994,70.3945,69.691,69.9001,33213.0
2021-07-15 12:30:00,73.49,73.66,73.4,73.43,25377.0,69.8621,70.0237,69.7766,69.8051,25377.0
2021-07-15 13:00:00,73.38,73.39,72.63,73.05,48877.0,69.7575,69.7671,69.0446,69.4438,48877.0
2021-07-15 13:30:00,73.01,73.14,72.55,72.56,78276.0,69.4058,69.5294,68.9685,68.978,78276.0
2021-07-15 14:00:00,72.55,72.91,72.29,72.9,47790.0,68.9685,69.3108,68.7214,69.3012,47790.0
2021-07-15 14:30:00,72.87,73.62,72.69,73.59,50422.0,69.2727,69.9857,69.1016,69.9572,50422.0
2021-07-15 15:00:00,73.59,73.86,73.45,73.58,92425.0,69.9572,70.2139,69.8241,69.9477,92425.0
2021-07-15 15:30:00,73.63,73.79,73.32,73.58,100400.0,69.9952,70.1473,69.7005,69.9477,100400.0
2021-07-16 09:30:00,74.37,75.18,74.09,74.73,96969.0,70.6987,71.4687,70.4325,71.0409,96969.0
2021-07-16 10:00:00,74.74,74.76,73.01,73.01,69509.0,71.0504,71.0694,69.4058,69.4058,69509.0
2021-07-16 10:30:00,73.01,73.61,72.92,73.47,55930.0,69.4058,69.9762,69.3203,69.8431,55930.0
2021-07-16 11:00:00,73.52,73.59,72.6,72.66,51910.0,69.8906,69.9572,69.0161,69.0731,51910.0
2021-07-16 11:30:00,72.75,73.15,72.75,72.93,36435.0,69.1586,69.5389,69.1586,69.3298,36435.0
2021-07-16 12:00:00,72.94,73.04,72.47,72.69,31307.0,69.3393,69.4343,68.8925,69.1016,31307.0
2021-07-16 12:30:00,72.67,72.69,72.09,72.34,34032.0,69.0826,69.1016,68.5312,68.7689,34032.0
2021-07-16 13:00:00,72.35,72.61,72.06,72.17,137164.0,68.7784,69.0256,68.5027,68.6073,137164.0
2021-07-16 13:30:00,72.19,72.19,71.16,71.29,48065.0,68.6263,68.6263,67.6471,67.7707,48065.0
2021-07-16 14:00:00,71.23,71.54,70.97,71.54,45542.0,67.7137,68.0084,67.4665,68.0084,45542.0
2021-07-16 14:30:00,71.54,71.71,71.47,71.71,56015.0,68.0084,68.17,67.9418,68.17,56015.0
2021-07-16 15:00:00,71.68,71.89,71.49,71.6,63972.0,68.1415,68.3411,67.9608,68.0654,63972.0
2021-07-16 15:30:00,71.59,71.71,71.02,71.32,161206.0,68.0559,68.17,67.5141,67.7992,161206.0
2021-07-19 09:30:00,68.51,69.36,66.28,66.32,255687.0,65.128,65.936,63.008,63.0461,255687.0
2021-07-19 10:00:00,66.29,67.35,65.87,67.17,230421.0,63.0176,64.0252,62.6183,63.8541,230421.0
2021-07-19 10:30:00,67.07,68.52,67.0,68.26,140141.0,63.759,65.1375,63.6925,64.8903,140141.0
2021-07-19 11:00:00,68.23,69.38,68.02,68.89,100942.0,64.8618,65.955,64.6621,65.4892,100942.0
2021-07-19 11:30:00,68.8,69.83,68.8,69.56,43161.0,65.4036,66.3828,65.4036,66.1261,43161.0
2021-07-19 12:00:00,69.5,69.66,68.1,68.11,93059.0,66.0691,66.2212,64.7382,64.7477,93059.0
2021-07-19 12:30:00,68.05,68.11,67.67,67.82,73824.0,64.6907,64.7477,64.3294,64.472,73824.0
2021-07-19 13:00:00,67.82,68.56,67.04,67.32,74551.0,64.472,65.1755,63.7305,63.9967,74551.0
2021-07-19 13:30:00,67.28,67.53,66.78,66.89,75820.0,63.9587,64.1963,63.4834,63.5879,75820.0
2021-07-19 14:00:00,66.93,67.38,66.69,67.38,178271.0,63.626,64.0537,63.3978,64.0537,178271.0
2021-07-19 14:30:00,67.39,68.11,67.09,68.03,175429.0,64.0632,64.7477,63.7781,64.6717,175429.0
2021-07-19 15:00:00,68.01,68.21,67.76,68.05,124978.0,64.6526,64.8428,64.415,64.6907,124978.0
2021-07-19 15:30:00,68.05,68.8,67.93,68.71,290169.0,64.6907,65.4036,64.5766,65.3181,290169.0
2021-07-20 09:30:00,69.22,70.47,68.28,70.0,218082.0,65.8029,66.9912,64.9093,66.5444,218082.0
2021-07-20 10:00:00,70.0,72.0,69.91,71.49,88131.0,66.5444,68.4457,66.4588,67.9608,88131.0
2021-07-20 10:30:00,71.52,72.08,71.2,72.08,53217.0,67.9894,68.5217,67.6852,68.5217,53217.0
2021-07-20 11:00:00,72.14,72.78,71.84,71.92,92391.0,68.5788,69.1872,68.2936,68.3696,92391.0
2021-07-20 11:30:00,71.9,72.47,71.7,72.47,72603.0,68.3506,68.8925,68.1605,68.8925,72603.0
2021-07-20 12:00:00,72.47,72.66,72.04,72.39,39852.0,68.8925,69.0731,68.4837,68.8164,39852.0
2021-07-20 12:30:00,72.31,73.18,72.24,72.92,51853.0,68.7404,69.5674,68.6738,69.3203,51853.0
2021-07-20 13:00:00,73.02,73.02,72.43,72.58,42563.0,69.4153,69.4153,68.8544,68.997,42563.0
2021-07-20 13:30:00,72.53,73.03,72.53,72.95,37080.0,68.9495,69.4248,68.9495,69.3488,37080.0
2021-07-20 14:00:00,72.97,73.45,72.89,73.37,49691.0,69.3678,69.8241,69.2917,69.748,49691.0
2021-07-20 14:30:00,73.37,73.66,73.13,73.61,65840.0,69.748,70.0237,69.5199,69.9762,65840.0
2021-07-20 15:00:00,73.57,74.65,73.47,74.48,109838.0,69.9382,70.9649,69.8431,70.8032,109838.0
2021-07-20 15:30:00,74.49,74.51,73.54,73.56,218216.0,70.8128,70.8318,69.9096,69.9287,218216.0
2021-07-21 09:30:00,74.15,77.56,74.15,77.48,197642.0,70.4895,73.7312,70.4895,73.6551,197642.0
2021-07-21 10:00:00,77.43,79.05,77.43,78.2,155838.0,73.6076,75.1476,73.6076,74.3396,155838.0
2021-07-21 10:30:00,78.16,78.88,76.56,76.56,133788.0,74.3016,74.986,72.7806,72.7806,133788.0
2021-07-21 11:00:00,76.61,77.39,76.27,76.75,97220.0,72.8281,73.5696,72.5049,72.9612,97220.0
2021-07-21 11:30:00,76.75,77.84,76.75,77.74,58297.0,72.9612,73.9974,72.9612,73.9023,58297.0
2021-07-21 12:00:00,77.79,78.1,77.54,77.83,46584.0,73.9498,74.2445,73.7122,73.9879,46584.0
2021-07-21 12:30:00,77.82,78.48,77.72,78.35,50025.0,73.9784,74.6058,73.8833,74.4822,50025.0
2021-07-21 13:00:00,78.38,78.86,78.33,78.75,52657.0,74.5107,74.967,74.4632,74.8625,52657.0
2021-07-21 13:30:00,78.73,78.89,78.39,78.54,40754.0,74.8434,74.9955,74.5202,74.6628,40754.0
2021-07-21 14:00:00,78.59,78.75,78.18,78.51,51006.0,74.7104,74.8625,74.3206,74.6343,51006.0
2021-07-21 14:30:00,78.53,78.61,78.22,78.37,39322.0,74.6533,74.7294,74.3586,74.5012,39322.0
2021-07-21 15:00:00,78.41,78.44,77.52,77.64,113451.0,74.5392,74.5678,73.6932,73.8073,113451.0
2021-07-21 15:30:00,77.65,78.11,76.92,77.24,226847.0,73.8168,74.254,73.1228,73.427,226847.0
2021-07-22 09:30:00,76.58,77.4,75.29,76.94,99177.0,72.7996,73.5791,71.5733,73.1418,99177.0
2021-07-22 10:00:00,76.88,77.56,76.29,76.56,74837.0,73.0848,73.7312,72.5239,72.7806,74837.0
2021-07-22 10:30:00,76.55,76.69,76.34,76.63,78994.0,72.7711,72.9041,72.5714,72.8471,78994.0
2021-07-22 11:00:00,76.58,76.65,75.42,76.09,76688.0,72.7996,72.8661,71.6968,72.3338,76688.0
2021-07-22 11:30:00,76.18,76.46,75.91,75.98,36303.0,72.4193,72.6855,72.1627,72.2292,36303.0
2021-07-22 12:00:00,76.05,76.84,75.95,76.81,43639.0,72.2957,73.0467,72.2007,73.0182,43639.0
2021-07-22 12:30:00,76.83,77.51,76.78,77.36,44679.0,73.0372,73.6837,72.9897,73.5411,44679.0
2021-07-22 13:00:00,77.34,78.1,77.31,77.99,50129.0,73.5221,74.2445,73.4935,74.14,50129.0
2021-07-22 13:30:00,78.01,78.22,77.64,78.16,52673.0,74.159,74.3586,73.8073,74.3016,52673.0
2021-07-22 14:00:00,78.13,78.62,77.93,78.26,50207.0,74.2731,74.7389,74.0829,74.3966,50207.0
2021-07-22 14:30:00,78.26,78.56,77.86,78.36,50682.0,74.3966,74.6818,74.0164,74.4917,50682.0
2021-07-22 15:00:00,78.39,78.55,78.01,78.06,54156.0,74.5202,74.6723,74.159,74.2065,54156.0
2021-07-22 15:30:00,78.06,78.08,77.4,77.75,139429.0,74.2065,74.2255,73.5791,73.9118,139429.0
2021-07-23 09:30:00,78.66,79.3,77.62,77.81,95478.0,74.7769,75.3853,73.7882,73.9689,95478.0
2021-07-23 10:00:00,77.83,78.62,77.42,78.58,76113.0,73.9879,74.7389,73.5981,74.7008,76113.0
2021-07-23 10:30:00,78.46,79.34,78.38,79.29,54250.0,74.5868,75.4233,74.5107,75.3758,54250.0
2021-07-23 11:00:00,79.32,79.46,78.92,79.39,40846.0,75.4043,75.5374,75.0241,75.4709,40846.0
2021-07-23 11:30:00,79.43,79.67,79.0,79.22,41031.0,75.5089,75.737,75.1001,75.3093,41031.0
2021-07-23 12:00:00,79.25,79.7,79.25,79.42,31835.0,75.3378,75.7656,75.3378,75.4994,31835.0
2021-07-23 12:30:00,79.4,79.72,79.3,79.69,29116.0,75.4804,75.7846,75.3853,75.7561,29116.0
2021-07-23 13:00:00,79.69,79.69,78.75,79.3,43726.0,75.7561,75.7561,74.8625,75.3853,43726.0
2021-07-23 13:30:00,79.31,79.64,79.06,79.62,30129.0,75.3948,75.7085,75.1572,75.6895,30129.0
2021-07-23 14:00:00,79.62,79.64,79.39,79.5,33486.0,75.6895,75.7085,75.4709,75.5754,33486.0
2021-07-23 14:30:00,79.45,79.99,79.27,79.98,59336.0,75.5279,76.0412,75.3568,76.0317,59336.0
2021-07-23 15:00:00,79.94,80.0,79.52,79.7,65619.0,75.9937,76.0507,75.5944,75.7656,65619.0
2021-07-23 15:30:00,79.75,79.75,79.09,79.46,78115.0,75.8131,75.8131,75.1857,75.5374,78115.0
2021-07-26 09:30:00,79.91,82.21,79.26,80.53,97501.0,75.9652,78.1516,75.3473,76.5546,97501.0
2021-07-26 10:00:00,80.31,81.03,80.07,80.47,53560.0,76.3454,77.0299,76.1173,76.4975,53560.0
2021-07-26 10:30:00,80.65,80.82,80.15,80.28,32902.0,76.6687,76.8303,76.1933,76.3169,32902.0
2021-07-26 11:00:00,80.29,80.78,79.71,79.71,46210.0,76.3264,76.7922,75.7751,75.7751,46210.0
2021-07-26 11:30:00,79.81,80.29,79.79,79.81,34766.0,75.8701,76.3264,75.8511,75.8701,34766.0
2021-07-26 12:00:00,79.77,79.83,79.26,79.43,24972.0,75.8321,75.8891,75.3473,75.5089,24972.0
2021-07-26 12:30:00,79.43,79.49,78.55,78.58,18895.0,75.5089,75.5659,74.6723,74.7008,18895.0
2021-07-26 13:00:00,78.53,79.4,78.43,79.37,24826.0,74.6533,75.4804,74.5583,75.4518,24826.0
2021-07-26 13:30:00,79.37,80.22,79.31,80.15,41072.0,75.4518,76.2599,75.3948,76.1933,41072.0
2021-07-26 14:00:00,80.18,80.56,79.89,80.53,46700.0,76.2219,76.5831,75.9462,76.5546,46700.0
2021-07-26 14:30:00,80.53,80.68,80.05,80.05,26735.0,76.5546,76.6972,76.0983,76.0983,26735.0
2021-07-26 15:00:00,80.11,80.54,80.0,80.54,21471.0,76.1553,76.5641,76.0507,76.5641,21471.0
2021-07-26 15:30:00,80.56,81.2,80.45,81.17,66511.0,76.5831,77.1915,76.4785,77.163,66511.0
2021-07-27 09:30:00,80.47,81.17,80.02,80.65,66861.0,76.4975,77.163,76.0698,76.6687,66861.0
2021-07-27 10:00:00,80.46,80.46,79.2,79.97,89601.0,76.488,76.488,75.2902,76.0222,89601.0
2021-07-27 10:30:00,79.96,80.07,79.45,80.06,52232.0,76.0127,76.1173,75.5279,76.1078,52232.0
2021-07-27 11:00:00,79.97,80.3,79.63,79.63,43299.0,76.0222,76.3359,75.699,75.699,43299.0
2021-07-27 11:30:00,79.62,80.21,79.4,79.75,72396.0,75.6895,76.2504,75.4804,75.8131,72396.0
2021-07-27 12:00:00,79.69,80.1,79.45,79.99,40057.0,75.7561,76.1458,75.5279,76.0412,40057.0
2021-07-27 12:30:00,79.95,80.33,79.77,80.16,20095.0,76.0032,76.3645,75.8321,76.2028,20095.0
2021-07-27 13:00:00,80.12,80.39,79.95,79.95,24509.0,76.1648,76.4215,76.0032,76.0032,24509.0
2021-07-27 13:30:00,79.92,80.13,79.79,79.95,38864.0,75.9747,76.1743,75.8511,76.0032,38864.0
2021-07-27 14:00:00,79.9,80.3,79.89,80.27,60225.0,75.9557,76.3359,75.9462,76.3074,60225.0
2021-07-27 14:30:00,80.29,80.3,79.88,80.03,39537.0,76.3264,76.3359,75.9367,76.0793,39537.0
2021-07-27 15:00:00,80.06,80.22,79.77,80.13,53872.0,76.1078,76.2599,75.8321,76.1743,53872.0
2021-07-27 15:30:00,80.12,80.23,79.86,80.07,82685.0,76.1648,76.2694,75.9177,76.1173,82685.0
2021-07-28 09:30:00,81.32,82.96,80.45,80.7,376878.0,77.3056,78.8646,76.4785,76.7162,376878.0
2021-07-28 10:00:00,80.78,80.78,78.9,79.19,121013.0,76.7922,76.7922,75.0051,75.2807,121013.0
2021-07-28 10:30:00,79.23,79.68,78.97,79.64,47604.0,75.3188,75.7465,75.0716,75.7085,47604.0
2021-07-28 11:00:00,79.6,80.47,79.42,80.39,35717.0,75.6705,76.4975,75.4994,76.4215,35717.0
2021-07-28 11:30:00,80.4,80.75,80.0,80.65,37138.0,76.431,76.7637,76.0507,76.6687,37138.0
2021-07-28 12:00:00,80.69,80.89,80.25,80.25,25658.0,76.7067,76.8968,76.2884,76.2884,25658.0
2021-07-28 12:30:00,80.17,80.63,80.14,80.54,21157.0,76.2124,76.6496,76.1838,76.5641,21157.0
2021-07-28 13:00:00,80.54,80.9,80.43,80.87,23745.0,76.5641,76.9063,76.4595,76.8778,23745.0
2021-07-28 13:30:00,80.88,81.01,80.63,80.88,29060.0,76.8873,77.0109,76.6496,76.8873,29060.0
2021-07-28 14:00:00,80.88,81.37,80.81,81.37,43488.0,76.8873,77.3531,76.8208,77.3531,43488.0
2021-07-28 14:30:00,81.4,82.34,81.39,82.15,54202.0,77.3816,78.2752,77.3721,78.0946,54202.0
2021-07-28 15:00:00,82.22,82.34,82.01,82.18,67098.0,78.1612,78.2752,77.9615,78.1231,67098.0
2021-07-28 15:30:00,82.18,82.3,81.43,81.53,79084.0,78.1231,78.2372,77.4102,77.5052,79084.0
2021-07-29 09:30:00,81.92,84.09,81.62,83.63,95818.0,77.876,79.9388,77.5908,79.5016,95818.0
2021-07-29 10:00:00,83.57,84.82,83.48,84.53,65046.0,79.4445,80.6328,79.359,80.3571,65046.0
2021-07-29 10:30:00,84.57,85.15,84.4,85.05,66845.0,80.3951,80.9465,80.2335,80.8515,66845.0
2021-07-29 11:00:00,85.1,86.87,84.96,86.46,133219.0,80.899,82.5816,80.7659,82.1918,133219.0
2021-07-29 11:30:00,86.5,86.75,85.87,86.18,56591.0,82.2299,82.4675,81.631,81.9257,56591.0
2021-07-29 12:00:00,86.3,86.7,86.2,86.3,66194.0,82.0397,82.42,81.9447,82.0397,66194.0
2021-07-29 12:30:00,86.3,86.64,85.27,85.62,52571.0,82.0397,82.363,81.0606,81.3933,52571.0
2021-07-29 13:00:00,85.64,86.31,85.64,86.31,22539.0,81.4123,82.0493,81.4123,82.0493,22539.0
2021-07-29 13:30:00,86.36,86.36,85.9,86.13,24160.0,82.0968,82.0968,81.6595,81.8781,24160.0
2021-07-29 14:00:00,86.12,86.3,85.88,85.96,41015.0,81.8686,82.0397,81.6405,81.7165,41015.0
2021-07-29 14:30:00,85.99,86.0,85.41,85.49,49776.0,81.745,81.7546,81.1937,81.2697,49776.0
2021-07-29 15:00:00,85.48,85.78,85.3,85.53,56470.0,81.2602,81.5454,81.0891,81.3078,56470.0
2021-07-29 15:30:00,85.61,85.89,85.09,85.31,207265.0,81.3838,81.65,80.8895,81.0986,207265.0
2021-07-30 09:30:00,84.1,86.37,83.92,85.77,111130.0,79.9483,82.1063,79.7772,81.5359,111130.0
2021-07-30 10:00:00,85.73,86.16,84.62,84.87,81633.0,81.4979,81.9067,80.4427,80.6803,81633.0
2021-07-30 10:30:00,84.94,85.42,83.93,84.03,79355.0,80.7469,81.2032,79.7867,79.8818,79355.0
2021-07-30 11:00:00,84.1,84.64,83.79,84.09,57520.0,79.9483,80.4617,79.6537,79.9388,57520.0
2021-07-30 11:30:00,84.14,84.83,83.92,84.35,67734.0,79.9864,80.6423,79.7772,80.186,67734.0
2021-07-30 12:00:00,84.33,84.44,83.92,84.07,30860.0,80.167,80.2716,79.7772,79.9198,30860.0
2021-07-30 12:30:00,84.07,84.22,83.32,83.43,28680.0,79.9198,80.0624,79.2069,79.3114,28680.0
2021-07-30 13:00:00,83.4,83.47,82.85,83.21,47142.0,79.2829,79.3494,78.7601,79.1023,47142.0
2021-07-30 13:30:00,83.23,83.36,82.72,83.01,47189.0,79.1213,79.2449,78.6365,78.9122,47189.0
2021-07-30 14:00:00,82.98,83.1,82.55,82.57,34868.0,78.8836,78.9977,78.4749,78.4939,34868.0
2021-07-30 14:30:00,82.52,82.91,82.2,82.86,42356.0,78.4463,78.8171,78.1421,78.7696,42356.0
2021-07-30 15:00:00,82.9,83.06,82.65,82.73,60181.0,78.8076,78.9597,78.5699,78.646,60181.0
2021-07-30 15:30:00,82.73,82.83,82.1,82.76,235143.0,78.646,78.741,78.0471,78.6745,235143.0
2021-08-02 09:30:00,83.63,89.83,83.63,88.17,271703.0,79.5016,85.3955,79.5016,83.8174,271703.0
2021-08-02 10:00:00,88.1,88.59,86.99,87.24,189307.0,83.7509,84.2167,82.6957,82.9333,189307.0
2021-08-02 10:30:00,87.24,87.99,87.0,87.31,92496.0,82.9333,83.6463,82.7052,82.9999,92496.0
2021-08-02 11:00:00,87.32,87.92,87.04,87.59,117607.0,83.0094,83.5798,82.7432,83.2661,117607.0
2021-08-02 11:30:00,87.7,87.8,87.0,87.0,111816.0,83.3706,83.4657,82.7052,82.7052,111816.0
2021-08-02 12:00:00,87.01,87.82,86.91,87.82,116945.0,82.7147,83.4847,82.6196,83.4847,116945.0
2021-08-02 12:30:00,87.79,88.29,87.72,88.29,50481.0,83.4562,83.9315,83.3896,83.9315,50481.0
2021-08-02 13:00:00,88.23,88.36,87.5,87.86,38347.0,83.8745,83.9981,83.1805,83.5227,38347.0
2021-08-02 13:30:00,87.83,87.9,87.27,87.66,37976.0,83.4942,83.5608,82.9619,83.3326,37976.0
2021-08-02 14:00:00,87.63,88.33,87.48,88.15,44542.0,83.3041,83.9695,83.1615,83.7984,44542.0
2021-08-02 14:30:00,88.1,88.25,87.28,87.43,57005.0,83.7509,83.8935,82.9714,83.114,57005.0
2021-08-02 15:00:00,87.41,87.62,86.31,86.5,84049.0,83.0949,83.2946,82.0493,82.2299,84049.0
2021-08-02 15:30:00,86.52,86.77,85.61,85.9,260555.0,82.2489,82.4865,81.3838,81.6595,260555.0
2021-08-03 09:30:00,86.22,86.65,84.64,85.61,174875.0,81.9637,82.3725,80.4617,81.3838,174875.0
2021-08-03 10:00:00,85.53,85.82,84.62,85.11,95208.0,81.3078,81.5834,80.4427,80.9085,95208.0
2021-08-03 10:30:00,85.08,86.07,84.5,85.98,80229.0,80.88,81.8211,80.3286,81.7355,80229.0
2021-08-03 11:00:00,85.95,86.02,85.17,85.68,57442.0,81.707,81.7736,80.9655,81.4504,57442.0
2021-08-03 11:30:00,85.73,86.32,85.61,85.92,61896.0,81.4979,82.0588,81.3838,81.6785,61896.0
2021-08-03 12:00:00,85.88,86.12,85.37,85.54,37905.0,81.6405,81.8686,81.1557,81.3173,37905.0
2021-08-03 12:30:00,85.51,85.85,85.24,85.72,37019.0,81.2887,81.612,81.0321,81.4884,37019.0
2021-08-03 13:00:00,85.64,85.71,85.09,85.41,37409.0,81.4123,81.4789,80.8895,81.1937,37409.0
2021-08-03 13:30:00,85.33,85.94,85.15,85.9,47761.0,81.1176,81.6975,80.9465,81.6595,47761.0
2021-08-03 14:00:00,85.95,86.87,85.92,86.84,67024.0,81.707,82.5816,81.6785,82.5531,67024.0
2021-08-03 14:30:00,86.84,87.68,86.63,87.28,86773.0,82.5531,83.3516,82.3535,82.9714,86773.0
2021-08-03 15:00:00,87.29,88.5,87.28,88.4,161274.0,82.9809,84.1311,82.9714,84.0361,161274.0
2021-08-03 15:30:00,88.46,89.82,88.37,89.76,454280.0,84.0931,85.386,84.0076,85.3289,454280.0
2021-08-04 09:30:00,88.0,89.33,77.07,79.7,1287405.0,83.6558,84.9202,73.2654,75.7656,1287405.0
2021-08-04 10:00:00,79.65,80.61,79.35,79.8,435641.0,75.718,76.6306,75.4328,75.8606,435641.0
2021-08-04 10:30:00,79.72,79.9,79.19,79.22,257149.0,75.7846,75.9557,75.2807,75.3093,257149.0
2021-08-04 11:00:00,79.15,80.41,79.05,80.2,232931.0,75.2427,76.4405,75.1476,76.2409,232931.0
2021-08-04 11:30:00,80.08,80.17,78.82,79.23,217718.0,76.1268,76.2124,74.929,75.3188,217718.0
2021-08-04 12:00:00,79.27,79.64,78.87,79.48,188337.0,75.3568,75.7085,74.9765,75.5564,188337.0
2021-08-04 12:30:00,79.47,79.92,79.35,79.81,134623.0,75.5469,75.9747,75.4328,75.8701,134623.0
2021-08-04 13:00:00,79.81,80.18,79.06,79.15,162364.0,75.8701,76.2219,75.1572,75.2427,162364.0
2021-08-04 13:30:00,79.13,79.9,79.13,79.9,188967.0,75.2237,75.9557,75.2237,75.9557,188967.0
2021-08-04 14:00:00,79.9,80.16,78.49,78.49,180654.0,75.9557,76.2028,74.6153,74.6153,180654.0
2021-08-04 14:30:00,78.41,78.56,77.24,77.4,328602.0,74.5392,74.6818,73.427,73.5791,328602.0
2021-08-04 15:00:00,77.42,77.52,75.66,75.86,344184.0,73.5981,73.6932,71.925,72.1151,344184.0
2021-08-04 15:30:00,75.86,76.2,74.26,75.08,682881.0,72.1151,72.4383,70.5941,71.3736,682881.0
2021-08-05 09:30:00,77.44,79.51,76.81,78.62,378147.0,73.6171,75.5849,73.0182,74.7389,378147.0
2021-08-05 10:00:00,78.62,80.27,78.48,79.41,151883.0,74.7389,76.3074,74.6058,75.4899,151883.0
2021-08-05 10:30:00,79.5,79.92,79.26,79.49,79652.0,75.5754,75.9747,75.3473,75.5659,79652.0
2021-08-05 11:00:00,79.51,79.85,79.37,79.56,57688.0,75.5849,75.9082,75.4518,75.6325,57688.0
2021-08-05 11:30:00,79.57,80.45,79.46,79.9,98783.0,75.642,76.4785,75.5374,75.9557,98783.0
2021-08-05 12:00:00,79.88,80.09,79.57,79.57,60630.0,75.9367,76.1363,75.642,75.642,60630.0
2021-08-05 12:30:00,79.55,79.93,79.33,79.72,55835.0,75.623,75.9842,75.4138,75.7846,55835.0
2021-08-05 13:00:00,79.73,80.04,79.68,79.84,58489.0,75.7941,76.0888,75.7465,75.8986,58489.0
2021-08-05 13:30:00,79.83,80.05,79.62,79.68,83030.0,75.8891,76.0983,75.6895,75.7465,83030.0
2021-08-05 14:00:00,79.72,80.41,79.48,80.34,55735.0,75.7846,76.4405,75.5564,76.374,55735.0
2021-08-05 14:30:00,80.34,80.76,80.28,80.43,35635.0,76.374,76.7732,76.3169,76.4595,35635.0
2021-08-05 15:00:00,80.42,82.18,80.42,81.96,154744.0,76.45,78.1231,76.45,77.914,154744.0
2021-08-05 15:30:00,81.99,83.19,81.92,82.36,457859.0,77.9425,79.0833,77.876,78.2942,457859.0
2021-08-06 09:30:00,82.82,84.57,81.17,83.49,216298.0,78.7315,80.3951,77.163,79.3685,216298.0
2021-08-06 10:00:00,83.6,84.81,83.53,84.14,135605.0,79.473,80.6233,79.4065,79.9864,135605.0
2021-08-06 10:30:00,84.11,84.25,82.54,83.14,88022.0,79.9579,80.0909,78.4654,79.0357,88022.0
2021-08-06 11:00:00,83.13,85.55,83.12,85.2,134908.0,79.0262,81.3268,79.0167,80.994,134908.0
2021-08-06 11:30:00,85.17,85.17,83.84,83.97,55479.0,80.9655,80.9655,79.7012,79.8248,55479.0
2021-08-06 12:00:00,83.99,84.02,83.59,83.59,32684.0,79.8438,79.8723,79.4635,79.4635,32684.0
2021-08-06 12:30:00,83.53,83.88,83.36,83.83,26110.0,79.4065,79.7392,79.2449,79.6917,26110.0
2021-08-06 13:00:00,83.85,84.11,83.71,83.77,53850.0,79.7107,79.9579,79.5776,79.6346,53850.0
2021-08-06 13:30:00,83.77,83.77,83.3,83.67,35492.0,79.6346,79.6346,79.1878,79.5396,35492.0
2021-08-06 14:00:00,83.64,83.89,83.47,83.64,35994.0,79.5111,79.7487,79.3494,79.5111,35994.0
2021-08-06 14:30:00,83.62,83.67,83.25,83.61,45278.0,79.492,79.5396,79.1403,79.4825,45278.0
2021-08-06 15:00:00,83.64,83.8,83.35,83.79,37478.0,79.5111,79.6632,79.2354,79.6537,37478.0
2021-08-06 15:30:00,83.77,84.16,83.49,83.52,171767.0,79.6346,80.0054,79.3685,79.397,171767.0
2021-08-09 09:30:00,83.14,83.14,81.1,81.32,127071.0,79.0357,79.0357,77.0964,77.3056,127071.0
2021-08-09 10:00:00,81.34,81.46,78.9,79.06,169196.0,77.3246,77.4387,75.0051,75.1572,169196.0
2021-08-09 10:30:00,79.04,80.44,78.96,80.4,137824.0,75.1381,76.469,75.0621,76.431,137824.0
2021-08-09 11:00:00,80.37,80.46,79.55,80.15,102116.0,76.4025,76.488,75.623,76.1933,102116.0
2021-08-09 11:30:00,80.14,81.12,79.87,80.83,131029.0,76.1838,77.1155,75.9272,76.8398,131029.0
2021-08-09 12:00:00,80.78,81.04,80.24,81.02,34758.0,76.7922,77.0394,76.2789,77.0204,34758.0
2021-08-09 12:30:00,80.99,81.22,80.74,81.04,69719.0,76.9919,77.2105,76.7542,77.0394,69719.0
2021-08-09 13:00:00,81.04,81.06,80.46,80.48,52781.0,77.0394,77.0584,76.488,76.5071,52781.0
2021-08-09 13:30:00,80.53,80.9,80.38,80.85,74051.0,76.5546,76.9063,76.412,76.8588,74051.0
2021-08-09 14:00:00,80.86,80.89,80.66,80.69,61309.0,76.8683,76.8968,76.6782,76.7067,61309.0
2021-08-09 14:30:00,80.7,81.05,80.2,80.29,90152.0,76.7162,77.0489,76.2409,76.3264,90152.0
2021-08-09 15:00:00,80.32,80.73,80.18,80.59,93978.0,76.355,76.7447,76.2219,76.6116,93978.0
2021-08-09 15:30:00,80.63,80.68,79.52,79.52,143233.0,76.6496,76.6972,75.5944,75.5944,143233.0
2021-08-10 09:30:00,79.24,80.94,79.24,80.58,175497.0,75.3283,76.9443,75.3283,76.6021,175497.0
2021-08-10 10:00:00,80.59,81.19,80.15,80.94,143517.0,76.6116,77.182,76.1933,76.9443,143517.0
2021-08-10 10:30:00,80.95,81.35,80.39,81.31,136452.0,76.9539,77.3341,76.4215,77.2961,136452.0
2021-08-10 11:00:00,81.29,82.41,80.99,82.23,84742.0,77.2771,78.3418,76.9919,78.1707,84742.0
2021-08-10 11:30:00,82.2,82.54,81.78,82.54,66224.0,78.1421,78.4654,77.7429,78.4654,66224.0
2021-08-10 12:00:00,82.53,82.95,82.27,82.81,75909.0,78.4559,78.8551,78.2087,78.722,75909.0
2021-08-10 12:30:00,82.83,83.68,82.38,83.21,93405.0,78.741,79.5491,78.3133,79.1023,93405.0
2021-08-10 13:00:00,83.19,84.71,83.17,84.71,66991.0,79.0833,80.5282,79.0643,80.5282,66991.0
2021-08-10 13:30:00,84.76,85.16,84.54,85.0,176539.0,80.5758,80.956,80.3666,80.8039,176539.0
2021-08-10 14:00:00,84.98,85.31,84.55,85.11,125313.0,80.7849,81.0986,80.3761,80.9085,125313.0
2021-08-10 14:30:00,85.12,85.91,85.1,85.81,89769.0,80.918,81.669,80.899,81.5739,89769.0
2021-08-10 15:00:00,85.81,86.12,85.58,85.78,124815.0,81.5739,81.8686,81.3553,81.5454,124815.0
2021-08-10 15:30:00,85.82,86.1,85.48,85.88,339685.0,81.5834,81.8496,81.2602,81.6405,339685.0
2021-08-11 09:30:00,85.37,85.87,83.89,85.61,243754.0,81.1557,81.631,79.7487,81.3838,243754.0
2021-08-11 10:00:00,85.67,86.17,85.14,85.17,153430.0,81.4408,81.9162,80.937,80.9655,153430.0
2021-08-11 10:30:00,85.2,85.42,84.27,85.11,89747.0,80.994,81.2032,80.11,80.9085,89747.0
2021-08-11 11:00:00,85.17,85.31,84.35,84.51,71519.0,80.9655,81.0986,80.186,80.3381,71519.0
2021-08-11 11:30:00,84.5,84.73,83.82,84.41,71291.0,80.3286,80.5472,79.6822,80.243,71291.0
2021-08-11 12:00:00,84.4,84.63,84.18,84.5,92828.0,80.2335,80.4522,80.0244,80.3286,92828.0
2021-08-11 12:30:00,84.5,85.34,84.33,85.31,71010.0,80.3286,81.1271,80.167,81.0986,71010.0
2021-08-11 13:00:00,85.31,85.68,85.2,85.48,76910.0,81.0986,81.4504,80.994,81.2602,76910.0
2021-08-11 13:30:00,85.49,85.9,85.49,85.5,80088.0,81.2697,81.6595,81.2697,81.2792,80088.0
2021-08-11 14:00:00,85.51,86.41,85.42,86.3,125015.0,81.2887,82.1443,81.2032,82.0397,125015.0
2021-08-11 14:30:00,86.28,86.57,86.26,86.39,105875.0,82.0207,82.2964,82.0017,82.1253,105875.0
2021-08-11 15:00:00,86.42,86.93,86.27,86.76,138415.0,82.1538,82.6386,82.0112,82.477,138415.0
2021-08-11 15:30:00,86.77,86.77,86.0,86.13,161823.0,82.4865,82.4865,81.7546,81.8781,161823.0
2021-08-12 09:30:00,86.11,86.87,84.88,85.29,203671.0,81.8591,82.5816,80.6898,81.0796,203671.0
2021-08-12 10:00:00,85.24,85.84,84.4,84.7,228377.0,81.0321,81.6025,80.2335,80.5187,228377.0
2021-08-12 10:30:00,84.8,85.44,84.36,85.3,124578.0,80.6138,81.2222,80.1955,81.0891,124578.0
2021-08-12 11:00:00,85.26,85.33,84.78,84.88,89479.0,81.0511,81.1176,80.5948,80.6898,89479.0
2021-08-12 11:30:00,84.89,85.5,84.89,85.26,121245.0,80.6993,81.2792,80.6993,81.0511,121245.0
2021-08-12 12:00:00,85.27,85.54,85.13,85.28,76568.0,81.0606,81.3173,80.9275,81.0701,76568.0
2021-08-12 12:30:00,85.28,86.72,85.25,86.68,64462.0,81.0701,82.439,81.0416,82.401,64462.0
2021-08-12 13:00:00,86.71,86.72,86.24,86.6,52366.0,82.4295,82.439,81.9827,82.3249,52366.0
2021-08-12 13:30:00,86.6,87.41,86.54,87.31,85884.0,82.3249,83.0949,82.2679,82.9999,85884.0
2021-08-12 14:00:00,87.26,89.18,87.0,88.91,206700.0,82.9524,84.7776,82.7052,84.5209,206700.0
2021-08-12 14:30:00,88.94,89.19,88.2,89.06,105159.0,84.5494,84.7871,83.8459,84.6635,105159.0
2021-08-12 15:00:00,89.04,89.3,88.73,88.93,148229.0,84.6445,84.8916,84.3498,84.5399,148229.0
2021-08-12 15:30:00,88.9,89.47,88.81,89.2,147180.0,84.5114,85.0533,84.4258,84.7966,147180.0
2021-08-13 09:30:00,89.19,92.51,89.19,92.49,302482.0,84.7871,87.9432,84.7871,87.9242,302482.0
2021-08-13 10:00:00,92.52,92.58,89.72,92.24,238315.0,87.9527,88.0097,85.2909,87.6865,238315.0
2021-08-13 10:30:00,92.18,92.97,91.65,92.41,147986.0,87.6295,88.3805,87.1256,87.8481,147986.0
2021-08-13 11:00:00,92.48,92.73,91.22,92.02,97967.0,87.9147,88.1523,86.7169,87.4774,97967.0
2021-08-13 11:30:00,92.03,93.07,92.03,92.94,68642.0,87.4869,88.4755,87.4869,88.352,68642.0
2021-08-13 12:00:00,92.94,93.12,92.75,93.0,115129.0,88.352,88.5231,88.1713,88.409,115129.0
2021-08-13 12:30:00,93.0,93.6,92.82,93.4,101230.0,88.409,88.9794,88.2379,88.7892,101230.0
2021-08-13 13:00:00,93.4,93.65,93.13,93.34,72825.0,88.7892,89.0269,88.5326,88.7322,72825.0
2021-08-13 13:30:00,93.35,94.08,93.34,93.71,101874.0,88.7417,89.4357,88.7322,89.0839,101874.0
2021-08-13 14:00:00,93.69,94.06,93.55,94.04,98785.0,89.0649,89.4167,88.9318,89.3977,98785.0
2021-08-13 14:30:00,94.02,94.1,92.53,92.79,126293.0,89.3786,89.4547,87.9622,88.2094,126293.0
2021-08-13 15:00:00,92.76,92.84,92.2,92.25,113928.0,88.1808,88.2569,87.6485,87.696,113928.0
2021-08-13 15:30:00,92.22,92.29,91.61,92.02,143131.0,87.6675,87.734,87.0876,87.4774,143131.0
2021-08-16 09:30:00,90.56,91.68,89.38,89.57,234584.0,86.0894,87.1542,84.9677,85.1483,234584.0
2021-08-16 10:00:00,89.54,91.78,88.92,90.81,187073.0,85.1198,87.2492,84.5304,86.3271,187073.0
2021-08-16 10:30:00,90.89,92.17,90.76,90.92,117910.0,86.4032,87.62,86.2796,86.4317,117910.0
2021-08-16 11:00:00,90.9,91.62,90.35,91.44,87121.0,86.4127,87.0971,85.8898,86.926,87121.0
2021-08-16 11:30:00,91.52,92.35,91.51,91.65,77041.0,87.0021,87.7911,86.9925,87.1256,77041.0
2021-08-16 12:00:00,91.61,91.61,90.6,91.28,86557.0,87.0876,87.0876,86.1275,86.7739,86557.0
2021-08-16 12:30:00,91.19,91.32,90.79,91.03,70792.0,86.6883,86.8119,86.3081,86.5362,70792.0
2021-08-16 13:00:00,91.03,91.6,90.9,91.6,27853.0,86.5362,87.0781,86.4127,87.0781,27853.0
2021-08-16 13:30:00,91.6,92.7,91.54,92.7,35497.0,87.0781,88.1238,87.0211,88.1238,35497.0
2021-08-16 14:00:00,92.66,93.12,92.56,93.11,74337.0,88.0858,88.5231,87.9907,88.5136,74337.0
2021-08-16 14:30:00,93.12,93.38,92.36,93.33,85064.0,88.5231,88.7702,87.8006,88.7227,85064.0
2021-08-16 15:00:00,93.34,94.08,93.29,93.9,153819.0,88.7322,89.4357,88.6847,89.2646,153819.0
2021-08-16 15:30:00,93.91,93.97,92.53,92.57,133602.0,89.2741,89.3311,87.9622,88.0002,133602.0
2021-08-17 09:30:00,91.03,93.04,90.08,91.7,187190.0,86.5362,88.447,85.6331,87.1732,187190.0
2021-08-17 10:00:00,91.66,93.18,91.07,92.69,127297.0,87.1351,88.5801,86.5743,88.1143,127297.0
2021-08-17 10:30:00,92.67,92.81,91.48,91.57,95628.0,88.0953,88.2284,86.964,87.0496,95628.0
2021-08-17 11:00:00,91.48,91.48,90.14,90.64,118398.0,86.964,86.964,85.6902,86.1655,118398.0
2021-08-17 11:30:00,90.52,91.36,90.52,91.05,71696.0,86.0514,86.85,86.0514,86.5553,71696.0
2021-08-17 12:00:00,91.01,91.3,90.71,91.13,62280.0,86.5172,86.7929,86.232,86.6313,62280.0
2021-08-17 12:30:00,91.13,91.13,89.95,90.14,90064.0,86.6313,86.6313,85.5096,85.6902,90064.0
2021-08-17 13:00:00,90.15,91.16,90.0,90.71,56832.0,85.6997,86.6598,85.5571,86.232,56832.0
2021-08-17 13:30:00,90.75,90.76,89.91,90.45,70924.0,86.2701,86.2796,85.4715,85.9849,70924.0
2021-08-17 14:00:00,90.42,91.64,90.42,91.42,67165.0,85.9564,87.1161,85.9564,86.907,67165.0
2021-08-17 14:30:00,91.4,91.83,91.18,91.8,61634.0,86.888,87.2968,86.6788,87.2682,61634.0
2021-08-17 15:00:00,91.79,92.2,91.67,92.06,117958.0,87.2587,87.6485,87.1447,87.5154,117958.0
2021-08-17 15:30:00,92.08,92.16,91.03,91.27,137952.0,87.5344,87.6105,86.5362,86.7644,137952.0
2021-08-18 09:30:00,90.67,93.12,90.67,92.39,165620.0,86.194,88.5231,86.194,87.8291,165620.0
2021-08-18 10:00:00,92.34,94.3,91.9,91.91,223164.0,87.7816,89.6448,87.3633,87.3728,223164.0
2021-08-18 10:30:00,91.97,91.97,91.16,91.6,158178.0,87.4298,87.4298,86.6598,87.0781,158178.0
2021-08-18 11:00:00,91.66,92.69,91.37,92.34,89577.0,87.1351,88.1143,86.8595,87.7816,89577.0
2021-08-18 11:30:00,92.3,93.0,92.17,92.87,66767.0,87.7436,88.409,87.62,88.2854,66767.0
2021-08-18 12:00:00,92.83,93.13,92.37,92.58,52152.0,88.2474,88.5326,87.8101,88.0097,52152.0
2021-08-18 12:30:00,92.62,93.13,92.52,92.98,38309.0,88.0478,88.5326,87.9527,88.39,38309.0
2021-08-18 13:00:00,92.97,93.66,92.8,93.66,84873.0,88.3805,89.0364,88.2189,89.0364,84873.0
2021-08-18 13:30:00,93.65,94.39,93.65,94.39,102711.0,89.0269,89.7304,89.0269,89.7304,102711.0
2021-08-18 14:00:00,94.39,95.07,93.65,94.48,231800.0,89.7304,90.3768,89.0269,89.8159,231800.0
2021-08-18 14:30:00,94.5,95.1,94.36,94.86,128086.0,89.8349,90.4053,89.7019,90.1772,128086.0
2021-08-18 15:00:00,94.86,95.03,94.28,94.57,104948.0,90.1772,90.3388,89.6258,89.9015,104948.0
2021-08-18 15:30:00,94.53,94.53,93.48,93.55,183090.0,89.8635,89.8635,88.8653,88.9318,183090.0
2021-08-19 09:30:00,91.98,93.43,90.21,90.52,165843.0,87.4393,88.8178,85.7567,86.0514,165843.0
2021-08-19 10:00:00,90.48,92.76,90.1,91.83,115628.0,86.0134,88.1808,85.6522,87.2968,115628.0
2021-08-19 10:30:00,91.72,91.72,90.84,91.14,106848.0,87.1922,87.1922,86.3556,86.6408,106848.0
2021-08-19 11:00:00,91.14,91.14,88.3,88.4,210071.0,86.6408,86.6408,83.941,84.0361,210071.0
2021-08-19 11:30:00,88.46,90.25,87.9,90.24,172994.0,84.0931,85.7947,83.5608,85.7852,172994.0
2021-08-19 12:00:00,90.26,90.59,89.64,90.23,59101.0,85.8043,86.118,85.2149,85.7757,59101.0
2021-08-19 12:30:00,90.25,91.14,89.97,91.14,52940.0,85.7947,86.6408,85.5286,86.6408,52940.0
2021-08-19 13:00:00,91.12,91.16,90.64,90.81,37978.0,86.6218,86.6598,86.1655,86.3271,37978.0
2021-08-19 13:30:00,90.73,91.3,90.55,90.86,44457.0,86.2511,86.7929,86.0799,86.3746,44457.0
2021-08-19 14:00:00,90.87,91.07,90.48,90.5,46655.0,86.3841,86.5743,86.0134,86.0324,46655.0
2021-08-19 14:30:00,90.54,91.01,89.91,89.99,62848.0,86.0704,86.5172,85.4715,85.5476,62848.0
2021-08-19 15:00:00,90.08,90.78,90.03,90.7,43069.0,85.6331,86.2986,85.5856,86.2225,43069.0
2021-08-19 15:30:00,90.72,91.09,90.41,90.91,140732.0,86.2415,86.5933,85.9469,86.4222,140732.0
2021-08-20 09:30:00,91.14,91.69,89.66,90.09,52077.0,86.6408,87.1637,85.2339,85.6426,52077.0
2021-08-20 10:00:00,89.87,90.28,88.92,88.97,71252.0,85.4335,85.8233,84.5304,84.5779,71252.0
2021-08-20 10:30:00,88.99,89.21,87.24,87.29,132865.0,84.597,84.8061,82.9333,82.9809,132865.0
2021-08-20 11:00:00,87.33,88.64,87.24,88.11,88503.0,83.0189,84.2642,82.9333,83.7604,88503.0
2021-08-20 11:30:00,88.18,88.41,87.85,88.38,31892.0,83.8269,84.0456,83.5132,84.0171,31892.0
2021-08-20 12:00:00,88.36,88.43,87.96,88.41,33862.0,83.9981,84.0646,83.6178,84.0456,33862.0
2021-08-20 12:30:00,88.44,88.69,88.27,88.45,29072.0,84.0741,84.3118,83.9125,84.0836,29072.0
2021-08-20 13:00:00,88.46,88.85,88.34,88.65,29723.0,84.0931,84.4639,83.979,84.2737,29723.0
2021-08-20 13:30:00,88.62,89.03,88.58,88.61,42452.0,84.2452,84.635,84.2072,84.2357,42452.0
2021-08-20 14:00:00,88.64,89.08,88.4,88.62,58558.0,84.2642,84.6825,84.0361,84.2452,58558.0
2021-08-20 14:30:00,88.61,88.8,88.52,88.64,14693.0,84.2357,84.4163,84.1502,84.2642,14693.0
2021-08-20 15:00:00,88.66,88.98,88.56,88.84,54713.0,84.2832,84.5874,84.1882,84.4544,54713.0
2021-08-20 15:30:00,88.84,90.13,88.61,89.84,212374.0,84.4544,85.6807,84.2357,85.405,212374.0
2021-08-23 09:30:00,92.09,94.4,91.59,92.46,193276.0,87.5439,89.7399,87.0686,87.8957,193276.0
2021-08-23 10:00:00,92.51,93.18,91.61,92.3,71822.0,87.9432,88.5801,87.0876,87.7436,71822.0
2021-08-23 10:30:00,92.26,92.36,91.21,91.52,54966.0,87.7055,87.8006,86.7074,87.0021,54966.0
2021-08-23 11:00:00,91.36,92.0,91.3,91.79,27586.0,86.85,87.4584,86.7929,87.2587,27586.0
2021-08-23 11:30:00,91.73,91.99,90.85,91.12,36120.0,87.2017,87.4489,86.3651,86.6218,36120.0
2021-08-23 12:00:00,91.31,92.06,91.11,91.69,37045.0,86.8024,87.5154,86.6123,87.1637,37045.0
2021-08-23 12:30:00,91.73,91.84,90.97,91.3,34353.0,87.2017,87.3063,86.4792,86.7929,34353.0
2021-08-23 13:00:00,91.25,91.33,90.96,91.14,50391.0,86.7454,86.8214,86.4697,86.6408,50391.0
2021-08-23 13:30:00,91.16,91.23,90.54,90.59,91584.0,86.6598,86.7264,86.0704,86.118,91584.0
2021-08-23 14:00:00,90.61,90.83,90.38,90.66,26176.0,86.137,86.3461,85.9183,86.1845,26176.0
2021-08-23 14:30:00,90.66,91.19,90.56,91.15,36862.0,86.1845,86.6883,86.0894,86.6503,36862.0
2021-08-23 15:00:00,91.19,91.23,90.86,91.08,34844.0,86.6883,86.7264,86.3746,86.5838,34844.0
2021-08-23 15:30:00,91.09,91.33,90.65,90.9,117913.0,86.5933,86.8214,86.175,86.4127,117913.0
2021-08-24 09:30:00,91.93,92.87,91.58,91.88,103445.0,87.3918,88.2854,87.0591,87.3443,103445.0
2021-08-24 10:00:00,91.95,92.62,91.68,92.62,74554.0,87.4108,88.0478,87.1542,88.0478,74554.0
2021-08-24 10:30:00,92.61,93.23,92.37,93.09,36957.0,88.0382,88.6276,87.8101,88.4946,36957.0
2021-08-24 11:00:00,92.92,92.92,92.05,92.41,18560.0,88.3329,88.3329,87.5059,87.8481,18560.0
2021-08-24 11:30:00,92.22,92.26,91.75,91.99,19791.0,87.6675,87.7055,87.2207,87.4489,19791.0
2021-08-24 12:00:00,92.0,92.29,91.66,91.76,20827.0,87.4584,87.734,87.1351,87.2302,20827.0
2021-08-24 12:30:00,91.81,92.58,91.81,92.18,33607.0,87.2777,88.0097,87.2777,87.6295,33607.0
2021-08-24 13:00:00,92.19,92.33,92.09,92.18,14636.0,87.639,87.7721,87.5439,87.6295,14636.0
2021-08-24 13:30:00,92.2,92.31,91.53,92.0,29922.0,87.6485,87.7531,87.0116,87.4584,29922.0
2021-08-24 14:00:00,92.04,92.29,91.65,91.87,15578.0,87.4964,87.734,87.1256,87.3348,15578.0
2021-08-24 14:30:00,91.84,92.43,91.62,92.04,45743.0,87.3063,87.8671,87.0971,87.4964,45743.0
2021-08-24 15:00:00,92.01,92.02,91.67,91.82,16591.0,87.4679,87.4774,87.1447,87.2872,16591.0
2021-08-24 15:30:00,91.84,91.91,91.11,91.13,143220.0,87.3063,87.3728,86.6123,86.6313,143220.0
2021-08-25 09:30:00,92.01,93.06,90.56,92.74,125942.0,87.4679,88.466,86.0894,88.1618,125942.0
2021-08-25 10:00:00,92.74,93.08,91.68,92.47,33885.0,88.1618,88.485,87.1542,87.9052,33885.0
2021-08-25 10:30:00,92.65,92.76,92.34,92.7,31321.0,88.0763,88.1808,87.7816,88.1238,31321.0
2021-08-25 11:00:00,92.57,93.0,92.3,92.5,29839.0,88.0002,88.409,87.7436,87.9337,29839.0
2021-08-25 11:30:00,92.5,93.25,92.44,92.73,59805.0,87.9337,88.6467,87.8766,88.1523,59805.0
2021-08-25 12:00:00,92.7,92.89,92.41,92.62,43425.0,88.1238,88.3044,87.8481,88.0478,43425.0
2021-08-25 12:30:00,92.52,92.63,91.99,92.13,15980.0,87.9527,88.0573,87.4489,87.5819,15980.0
2021-08-25 13:00:00,92.09,92.16,91.79,92.06,21124.0,87.5439,87.6105,87.2587,87.5154,21124.0
2021-08-25 13:30:00,92.03,92.15,91.75,91.94,14934.0,87.4869,87.601,87.2207,87.4013,14934.0
2021-08-25 14:00:00,91.98,92.1,91.73,91.94,21522.0,87.4393,87.5534,87.2017,87.4013,21522.0
2021-08-25 14:30:00,91.96,92.0,91.55,91.68,10540.0,87.4203,87.4584,87.0306,87.1542,10540.0
2021-08-25 15:00:00,91.64,91.77,91.31,91.36,20693.0,87.1161,87.2397,86.8024,86.85,20693.0
2021-08-25 15:30:00,91.38,91.73,91.21,91.24,162433.0,86.869,87.2017,86.7074,86.7359,162433.0
2021-08-26 09:30:00,90.9,91.74,89.84,91.67,93329.0,86.4127,87.2112,85.405,87.1447,93329.0
2021-08-26 10:00:00,91.65,91.68,90.68,91.55,29301.0,87.1256,87.1542,86.2035,87.0306,29301.0
2021-08-26 10:30:00,91.59,91.87,89.36,89.52,51911.0,87.0686,87.3348,84.9487,85.1008,51911.0
2021-08-26 11:00:00,89.44,89.95,88.59,89.56,80881.0,85.0247,85.5096,84.2167,85.1388,80881.0
2021-08-26 11:30:00,89.58,89.58,88.55,88.94,45431.0,85.1578,85.1578,84.1787,84.5494,45431.0
2021-08-26 12:00:00,88.96,89.53,88.89,89.18,18852.0,84.5684,85.1103,84.5019,84.7776,18852.0
2021-08-26 12:30:00,89.31,89.47,88.83,88.95,19270.0,84.9012,85.0533,84.4448,84.5589,19270.0
2021-08-26 13:00:00,89.0,89.14,88.44,88.79,25846.0,84.6065,84.7395,84.0741,84.4068,25846.0
2021-08-26 13:30:00,88.84,89.26,88.79,89.06,29093.0,84.4544,84.8536,84.4068,84.6635,29093.0
2021-08-26 14:00:00,89.03,89.09,88.64,88.84,25501.0,84.635,84.692,84.2642,84.4544,25501.0
2021-08-26 14:30:00,88.78,88.79,87.8,87.84,34334.0,84.3973,84.4068,83.4657,83.5037,34334.0
2021-08-26 15:00:00,87.87,88.67,87.55,88.64,59615.0,83.5322,84.2927,83.228,84.2642,59615.0
2021-08-26 15:30:00,88.69,89.26,88.68,88.78,169185.0,84.3118,84.8536,84.3023,84.3973,169185.0
2021-08-27 09:30:00,88.78,89.95,88.7,89.05,33285.0,84.3973,85.5096,84.3213,84.654,33285.0
2021-08-27 10:00:00,88.92,89.6,88.61,89.42,28684.0,84.5304,85.1768,84.2357,85.0057,28684.0
2021-08-27 10:30:00,89.51,90.2,89.26,90.09,54428.0,85.0913,85.7472,84.8536,85.6426,54428.0
2021-08-27 11:00:00,90.13,90.88,89.88,90.48,45556.0,85.6807,86.3936,85.443,86.0134,45556.0
2021-08-27 11:30:00,90.43,91.43,90.43,91.12,44909.0,85.9659,86.9165,85.9659,86.6218,44909.0
2021-08-27 12:00:00,91.25,91.45,90.88,91.13,33396.0,86.7454,86.9355,86.3936,86.6313,33396.0
2021-08-27 12:30:00,91.12,91.26,90.82,90.85,19703.0,86.6218,86.7549,86.3366,86.3651,19703.0
2021-08-27 13:00:00,90.9,91.54,90.9,91.21,24626.0,86.4127,87.0211,86.4127,86.7074,24626.0
2021-08-27 13:30:00,91.18,91.3,91.04,91.21,23038.0,86.6788,86.7929,86.5458,86.7074,23038.0
2021-08-27 14:00:00,91.2,91.3,90.96,91.23,22813.0,86.6979,86.7929,86.4697,86.7264,22813.0
2021-08-27 14:30:00,91.2,91.4,91.07,91.27,17532.0,86.6979,86.888,86.5743,86.7644,17532.0
2021-08-27 15:00:00,91.19,91.34,91.0,91.03,27050.0,86.6883,86.8309,86.5077,86.5362,27050.0
2021-08-27 15:30:00,91.02,91.26,90.92,91.0,118514.0,86.5267,86.7549,86.4317,86.5077,118514.0
2021-08-30 09:30:00,91.31,91.31,88.51,89.31,72355.0,86.8024,86.8024,84.1406,84.9012,72355.0
2021-08-30 10:00:00,89.31,89.79,88.59,89.39,57365.0,84.9012,85.3575,84.2167,84.9772,57365.0
2021-08-30 10:30:00,89.44,89.81,89.29,89.8,19274.0,85.0247,85.3765,84.8821,85.367,19274.0
2021-08-30 11:00:00,89.66,89.72,89.26,89.26,17169.0,85.2339,85.2909,84.8536,84.8536,17169.0
2021-08-30 11:30:00,89.32,90.02,89.07,89.99,24226.0,84.9107,85.5761,84.673,85.5476,24226.0
2021-08-30 12:00:00,89.98,90.3,89.97,90.03,23488.0,85.5381,85.8423,85.5286,85.5856,23488.0
2021-08-30 12:30:00,90.06,90.19,89.2,89.21,50317.0,85.6141,85.7377,84.7966,84.8061,50317.0
2021-08-30 13:00:00,89.28,89.32,88.7,88.85,31373.0,84.8726,84.9107,84.3213,84.4639,31373.0
2021-08-30 13:30:00,88.83,92.3,88.57,89.58,344431.0,84.4448,87.7436,84.1977,85.1578,344431.0
2021-08-30 14:00:00,89.62,89.73,89.21,89.23,44726.0,85.1959,85.3004,84.8061,84.8251,44726.0
2021-08-30 14:30:00,89.24,89.73,89.21,89.69,40514.0,84.8346,85.3004,84.8061,85.2624,40514.0
2021-08-30 15:00:00,89.7,89.89,89.56,89.63,53650.0,85.2719,85.4525,85.1388,85.2054,53650.0
2021-08-30 15:30:00,89.65,89.84,89.43,89.77,112773.0,85.2244,85.405,85.0152,85.3384,112773.0
2021-08-31 09:30:00,89.6,90.41,88.51,89.13,91633.0,85.1768,85.9469,84.1406,84.73,91633.0
2021-08-31 10:00:00,89.18,90.42,89.18,89.84,49750.0,84.7776,85.9564,84.7776,85.405,49750.0
2021-08-31 10:30:00,89.78,90.57,89.32,89.99,29077.0,85.348,86.099,84.9107,85.5476,29077.0
2021-08-31 11:00:00,90.1,90.44,89.82,90.25,27253.0,85.6522,85.9754,85.386,85.7947,27253.0
2021-08-31 11:30:00,90.26,90.31,90.01,90.13,37369.0,85.8043,85.8518,85.5666,85.6807,37369.0
2021-08-31 12:00:00,90.08,90.18,89.71,90.18,21191.0,85.6331,85.7282,85.2814,85.7282,21191.0
2021-08-31 12:30:00,90.16,90.77,90.12,90.55,32228.0,85.7092,86.2891,85.6712,86.0799,32228.0
2021-08-31 13:00:00,90.63,90.81,90.43,90.61,14998.0,86.156,86.3271,85.9659,86.137,14998.0
2021-08-31 13:30:00,90.6,91.1,90.45,91.03,63826.0,86.1275,86.6028,85.9849,86.5362,63826.0
2021-08-31 14:00:00,91.0,91.42,90.83,91.01,37004.0,86.5077,86.907,86.3461,86.5172,37004.0
2021-08-31 14:30:00,91.07,91.22,90.86,91.19,48179.0,86.5743,86.7169,86.3746,86.6883,48179.0
2021-08-31 15:00:00,91.18,91.18,90.33,90.69,46902.0,86.6788,86.6788,85.8708,86.213,46902.0
2021-08-31 15:30:00,90.67,90.91,90.37,90.84,91341.0,86.194,86.4222,85.9088,86.3556,91341.0
2021-09-01 09:30:00,91.56,92.1,90.34,90.63,50698.0,87.0401,87.5534,85.8803,86.156,50698.0
2021-09-01 10:00:00,90.75,91.53,90.72,91.18,54407.0,86.2701,87.0116,86.2415,86.6788,54407.0
2021-09-01 10:30:00,91.23,91.89,90.95,91.89,183603.0,86.7264,87.3538,86.4602,87.3538,183603.0
2021-09-01 11:00:00,91.9,92.46,91.56,91.75,97660.0,87.3633,87.8957,87.0401,87.2207,97660.0
2021-09-01 11:30:00,91.7,92.71,91.65,92.5,68876.0,87.1732,88.1333,87.1256,87.9337,68876.0
2021-09-01 12:00:00,92.43,93.18,92.17,93.18,71700.0,87.8671,88.5801,87.62,88.5801,71700.0
2021-09-01 12:30:00,93.18,93.59,92.89,93.49,67688.0,88.5801,88.9699,88.3044,88.8748,67688.0
2021-09-01 13:00:00,93.49,93.75,93.16,93.58,36781.0,88.8748,89.122,88.5611,88.9604,36781.0
2021-09-01 13:30:00,93.59,93.92,93.2,93.65,36759.0,88.9699,89.2836,88.5991,89.0269,36759.0
2021-09-01 14:00:00,93.71,93.72,93.34,93.61,31760.0,89.0839,89.0935,88.7322,88.9889,31760.0
2021-09-01 14:30:00,93.57,93.85,93.23,93.64,50024.0,88.9509,89.217,88.6276,89.0174,50024.0
2021-09-01 15:00:00,93.61,93.89,93.19,93.54,103770.0,88.9889,89.2551,88.5896,88.9223,103770.0
2021-09-01 15:30:00,93.54,93.82,93.1,93.17,212055.0,88.9223,89.1885,88.5041,88.5706,212055.0
2021-09-02 09:30:00,94.0,94.3,91.41,91.88,112707.0,89.3596,89.6448,86.8975,87.3443,112707.0
2021-09-02 10:00:00,92.07,93.41,91.96,93.02,51391.0,87.5249,88.7988,87.4203,88.428,51391.0
2021-09-02 10:30:00,93.17,93.63,92.7,93.49,38626.0,88.5706,89.0079,88.1238,88.8748,38626.0
2021-09-02 11:00:00,93.57,95.38,93.54,95.35,211644.0,88.9509,90.6715,88.9223,90.643,211644.0
2021-09-02 11:30:00,95.34,95.58,94.57,95.46,74122.0,90.6335,90.8616,89.9015,90.7476,74122.0
2021-09-02 12:00:00,95.5,95.6,95.14,95.48,25108.0,90.7856,90.8806,90.4434,90.7666,25108.0
2021-09-02 12:30:00,95.48,96.18,95.35,96.03,51180.0,90.7666,91.432,90.643,91.2894,51180.0
2021-09-02 13:00:00,96.04,97.05,95.95,96.76,92893.0,91.2989,92.2591,91.2134,91.9834,92893.0
2021-09-02 13:30:00,96.76,96.82,95.97,96.36,61055.0,91.9834,92.0404,91.2324,91.6031,61055.0
2021-09-02 14:00:00,96.35,96.48,96.13,96.4,57907.0,91.5936,91.7172,91.3845,91.6412,57907.0
2021-09-02 14:30:00,96.38,96.82,95.94,96.06,197845.0,91.6221,92.0404,91.2039,91.3179,197845.0
2021-09-02 15:00:00,96.1,96.22,94.4,94.73,181452.0,91.356,91.47,89.7399,90.0536,181452.0
2021-09-02 15:30:00,94.74,95.2,94.65,94.88,191262.0,90.0631,90.5004,89.9775,90.1962,191262.0
2021-09-03 09:30:00,94.75,96.45,94.65,95.61,82889.0,90.0726,91.6887,89.9775,90.8902,82889.0
2021-09-03 10:00:00,95.55,96.71,95.03,96.6,84443.0,90.8331,91.9358,90.3388,91.8313,84443.0
2021-09-03 10:30:00,96.62,97.16,95.24,95.43,85455.0,91.8503,92.3636,90.5384,90.719,85455.0
2021-09-03 11:00:00,95.62,95.62,92.82,93.08,101015.0,90.8997,90.8997,88.2379,88.485,101015.0
2021-09-03 11:30:00,93.16,93.67,92.89,93.58,40510.0,88.5611,89.0459,88.3044,88.9604,40510.0
2021-09-03 12:00:00,93.51,93.55,92.37,92.54,78116.0,88.8938,88.9318,87.8101,87.9717,78116.0
2021-09-03 12:30:00,92.55,92.78,92.22,92.53,34102.0,87.9812,88.1999,87.6675,87.9622,34102.0
2021-09-03 13:00:00,92.54,93.37,92.53,93.03,35064.0,87.9717,88.7607,87.9622,88.4375,35064.0
2021-09-03 13:30:00,93.13,93.38,92.97,92.98,21080.0,88.5326,88.7702,88.3805,88.39,21080.0
2021-09-03 14:00:00,92.99,93.25,92.79,92.79,23425.0,88.3995,88.6467,88.2094,88.2094,23425.0
2021-09-03 14:30:00,92.74,93.0,92.7,92.8,20293.0,88.1618,88.409,88.1238,88.2189,20293.0
2021-09-03 15:00:00,92.88,92.88,92.51,92.66,23738.0,88.2949,88.2949,87.9432,88.0858,23738.0
2021-09-03 15:30:00,92.68,92.68,92.11,92.31,140089.0,88.1048,88.1048,87.5629,87.7531,140089.0
2021-09-07 09:30:00,92.16,94.0,91.19,93.38,109400.0,87.6105,89.3596,86.6883,88.7702,109400.0
2021-09-07 10:00:00,93.46,95.47,93.41,94.68,172794.0,88.8463,90.7571,88.7988,90.0061,172794.0
2021-09-07 10:30:00,94.58,95.08,93.6,94.07,199635.0,89.911,90.3863,88.9794,89.4262,199635.0
2021-09-07 11:00:00,94.02,94.53,93.31,94.35,57378.0,89.3786,89.8635,88.7037,89.6924,57378.0
2021-09-07 11:30:00,94.35,94.82,93.82,93.82,29370.0,89.6924,90.1391,89.1885,89.1885,29370.0
2021-09-07 12:00:00,93.8,94.13,93.66,94.03,48721.0,89.1695,89.4832,89.0364,89.3881,48721.0
2021-09-07 12:30:00,93.97,94.33,93.76,94.3,15415.0,89.3311,89.6733,89.1315,89.6448,15415.0
2021-09-07 13:00:00,94.36,94.64,93.62,93.65,141441.0,89.7019,89.968,88.9984,89.0269,141441.0
2021-09-07 13:30:00,93.63,94.72,93.56,94.63,54117.0,89.0079,90.0441,88.9413,89.9585,54117.0
2021-09-07 14:00:00,94.62,94.62,94.19,94.2,24927.0,89.949,89.949,89.5402,89.5498,24927.0
2021-09-07 14:30:00,94.19,94.59,94.11,94.54,31991.0,89.5402,89.9205,89.4642,89.873,31991.0
2021-09-07 15:00:00,94.57,95.07,94.24,94.43,103874.0,89.9015,90.3768,89.5878,89.7684,103874.0
2021-09-07 15:30:00,94.43,94.94,93.75,94.17,335112.0,89.7684,90.2532,89.122,89.5212,335112.0
2021-09-08 09:30:00,94.14,94.14,92.33,92.79,94241.0,89.4927,89.4927,87.7721,88.2094,94241.0
2021-09-08 10:00:00,92.75,93.2,91.81,91.95,79226.0,88.1713,88.5991,87.2777,87.4108,79226.0
2021-09-08 10:30:00,91.93,91.96,90.04,90.52,157180.0,87.3918,87.4203,85.5951,86.0514,157180.0
2021-09-08 11:00:00,90.48,91.29,90.06,91.06,97334.0,86.0134,86.7834,85.6141,86.5648,97334.0
2021-09-08 11:30:00,91.02,91.42,90.96,91.05,60745.0,86.5267,86.907,86.4697,86.5553,60745.0
2021-09-08 12:00:00,91.01,91.82,90.97,91.53,40974.0,86.5172,87.2872,86.4792,87.0116,40974.0
2021-09-08 12:30:00,91.54,92.15,91.3,91.72,38070.0,87.0211,87.601,86.7929,87.1922,38070.0
2021-09-08 13:00:00,91.71,91.92,91.5,91.54,19959.0,87.1827,87.3823,86.983,87.0211,19959.0
2021-09-08 13:30:00,91.51,91.51,90.38,90.5,24012.0,86.9925,86.9925,85.9183,86.0324,24012.0
2021-09-08 14:00:00,90.52,90.76,90.18,90.23,42042.0,86.0514,86.2796,85.7282,85.7757,42042.0
2021-09-08 14:30:00,90.22,90.87,90.18,90.76,75388.0,85.7662,86.3841,85.7282,86.2796,75388.0
2021-09-08 15:00:00,90.73,90.82,90.37,90.45,78151.0,86.2511,86.3366,85.9088,85.9849,78151.0
2021-09-08 15:30:00,90.45,90.53,90.2,90.22,103406.0,85.9849,86.0609,85.7472,85.7662,103406.0
2021-09-09 09:30:00,89.66,90.28,87.75,90.24,216242.0,85.2339,85.8233,83.4182,85.7852,216242.0
2021-09-09 10:00:00,90.28,92.58,90.22,92.26,147913.0,85.8233,88.0097,85.7662,87.7055,147913.0
2021-09-09 10:30:00,92.27,93.34,91.73,92.39,121816.0,87.715,88.7322,87.2017,87.8291,121816.0
2021-09-09 11:00:00,92.64,93.01,91.5,91.59,74407.0,88.0668,88.4185,86.983,87.0686,74407.0
2021-09-09 11:30:00,91.6,92.06,91.51,91.72,44070.0,87.0781,87.5154,86.9925,87.1922,44070.0
2021-09-09 12:00:00,91.74,92.34,91.5,91.87,38650.0,87.2112,87.7816,86.983,87.3348,38650.0
2021-09-09 12:30:00,91.9,92.24,91.86,92.16,21893.0,87.3633,87.6865,87.3253,87.6105,21893.0
2021-09-09 13:00:00,92.14,92.25,91.23,91.63,39081.0,87.5914,87.696,86.7264,87.1066,39081.0
2021-09-09 13:30:00,91.62,91.62,91.28,91.42,31636.0,87.0971,87.0971,86.7739,86.907,31636.0
2021-09-09 14:00:00,91.49,91.75,90.96,91.48,42576.0,86.9735,87.2207,86.4697,86.964,42576.0
2021-09-09 14:30:00,91.46,91.53,90.89,91.24,68119.0,86.945,87.0116,86.4032,86.7359,68119.0
2021-09-09 15:00:00,91.3,91.83,91.28,91.65,55252.0,86.7929,87.2968,86.7739,87.1256,55252.0
2021-09-09 15:30:00,91.54,92.16,91.22,91.34,154343.0,87.0211,87.6105,86.7169,86.8309,154343.0
2021-09-10 09:30:00,92.83,92.83,91.3,91.79,56804.0,88.2474,88.2474,86.7929,87.2587,56804.0
2021-09-10 10:00:00,91.8,91.8,90.5,91.25,58501.0,87.2682,87.2682,86.0324,86.7454,58501.0
2021-09-10 10:30:00,91.2,91.43,90.79,91.2,83453.0,86.6979,86.9165,86.3081,86.6979,83453.0
2021-09-10 11:00:00,91.18,91.34,89.92,89.92,173816.0,86.6788,86.8309,85.481,85.481,173816.0
2021-09-10 11:30:00,89.81,90.27,89.77,90.13,70292.0,85.3765,85.8138,85.3384,85.6807,70292.0
2021-09-10 12:00:00,90.09,90.65,90.06,90.62,54467.0,85.6426,86.175,85.6141,86.1465,54467.0
2021-09-10 12:30:00,90.62,90.63,90.11,90.2,29303.0,86.1465,86.156,85.6617,85.7472,29303.0
2021-09-10 13:00:00,90.23,90.37,89.19,89.2,1078773.0,85.7757,85.9088,84.7871,84.7966,1078773.0
2021-09-10 13:30:00,89.21,89.46,88.78,89.17,66942.0,84.8061,85.0437,84.3973,84.7681,66942.0
2021-09-10 14:00:00,89.22,89.77,89.1,89.24,51396.0,84.8156,85.3384,84.7015,84.8346,51396.0
2021-09-10 14:30:00,89.24,89.42,89.07,89.4,29910.0,84.8346,85.0057,84.673,84.9867,29910.0
2021-09-10 15:00:00,89.32,89.4,87.45,87.51,103923.0,84.9107,84.9867,83.133,83.19,103923.0
2021-09-10 15:30:00,87.42,87.57,86.55,86.62,341718.0,83.1045,83.247,82.2774,82.3439,341718.0
2021-09-13 09:30:00,87.85,88.21,86.79,87.62,208460.0,83.5132,83.8555,82.5056,83.2946,208460.0
2021-09-13 10:00:00,87.6,88.12,85.68,87.52,132254.0,83.2756,83.7699,81.4504,83.1995,132254.0
2021-09-13 10:30:00,87.6,88.43,87.13,88.22,137167.0,83.2756,84.0646,82.8288,83.865,137167.0
2021-09-13 11:00:00,88.23,88.54,87.16,87.66,87411.0,83.8745,84.1692,82.8573,83.3326,87411.0
2021-09-13 11:30:00,87.71,89.42,87.71,89.27,88933.0,83.3801,85.0057,83.3801,84.8631,88933.0
2021-09-13 12:00:00,89.28,89.86,89.06,89.34,48937.0,84.8726,85.424,84.6635,84.9297,48937.0
2021-09-13 12:30:00,89.4,89.77,89.32,89.59,43021.0,84.9867,85.3384,84.9107,85.1673,43021.0
2021-09-13 13:00:00,89.58,90.0,89.29,89.49,54016.0,85.1578,85.5571,84.8821,85.0723,54016.0
2021-09-13 13:30:00,89.49,89.93,89.38,89.82,66028.0,85.0723,85.4905,84.9677,85.386,66028.0
2021-09-13 14:00:00,89.78,90.01,89.34,89.58,47900.0,85.348,85.5666,84.9297,85.1578,47900.0
2021-09-13 14:30:00,89.55,90.1,89.39,89.93,56919.0,85.1293,85.6522,84.9772,85.4905,56919.0
2021-09-13 15:00:00,89.89,90.5,89.54,90.46,79655.0,85.4525,86.0324,85.1198,85.9944,79655.0
2021-09-13 15:30:00,90.48,90.64,90.15,90.28,179504.0,86.0134,86.1655,85.6997,85.8233,179504.0
2021-09-14 09:30:00,90.59,90.61,89.57,89.65,62837.0,86.118,86.137,85.1483,85.2244,62837.0
2021-09-14 10:00:00,89.69,90.09,88.7,89.06,107520.0,85.2624,85.6426,84.3213,84.6635,107520.0
2021-09-14 10:30:00,88.95,88.95,88.08,88.78,47751.0,84.5589,84.5589,83.7319,84.3973,47751.0
2021-09-14 11:00:00,88.93,90.51,88.93,90.18,75392.0,84.5399,86.0419,84.5399,85.7282,75392.0
2021-09-14 11:30:00,90.24,90.48,90.16,90.47,28106.0,85.7852,86.0134,85.7092,86.0039,28106.0
2021-09-14 12:00:00,90.41,90.49,90.07,90.45,18039.0,85.9469,86.0229,85.6236,85.9849,18039.0
2021-09-14 12:30:00,90.41,90.43,89.89,90.03,21371.0,85.9469,85.9659,85.4525,85.5856,21371.0
2021-09-14 13:00:00,90.02,90.6,89.77,90.54,25864.0,85.5761,86.1275,85.3384,86.0704,25864.0
2021-09-14 13:30:00,90.53,90.76,90.26,90.42,24479.0,86.0609,86.2796,85.8043,85.9564,24479.0
2021-09-14 14:00:00,90.33,90.51,89.96,90.15,17504.0,85.8708,86.0419,85.5191,85.6997,17504.0
2021-09-14 14:30:00,90.11,90.14,89.9,90.05,37960.0,85.6617,85.6902,85.462,85.6046,37960.0
2021-09-14 15:00:00,90.12,90.26,89.94,90.02,43739.0,85.6712,85.8043,85.5001,85.5761,43739.0
2021-09-14 15:30:00,90.04,90.18,89.72,90.0,133795.0,85.5951,85.7282,85.2909,85.5571,133795.0
2021-09-15 09:30:00,90.46,90.46,86.85,87.02,196282.0,85.9944,85.9944,82.5626,82.7242,196282.0
2021-09-15 10:00:00,87.12,88.22,86.33,86.33,123082.0,82.8193,83.865,82.0683,82.0683,123082.0
2021-09-15 10:30:00,86.42,86.93,86.03,86.45,73184.0,82.1538,82.6386,81.7831,82.1823,73184.0
2021-09-15 11:00:00,86.52,87.62,86.5,87.18,70582.0,82.2489,83.2946,82.2299,82.8763,70582.0
2021-09-15 11:30:00,87.2,87.51,87.0,87.31,36173.0,82.8953,83.19,82.7052,82.9999,36173.0
2021-09-15 12:00:00,87.2,87.5,87.0,87.26,30608.0,82.8953,83.1805,82.7052,82.9524,30608.0
2021-09-15 12:30:00,87.26,87.58,87.16,87.48,40208.0,82.9524,83.2566,82.8573,83.1615,40208.0
2021-09-15 13:00:00,87.5,87.8,87.08,87.8,39611.0,83.1805,83.4657,82.7812,83.4657,39611.0
2021-09-15 13:30:00,87.77,88.62,87.77,88.29,57575.0,83.4372,84.2452,83.4372,83.9315,57575.0
2021-09-15 14:00:00,88.28,88.64,88.12,88.49,37103.0,83.922,84.2642,83.7699,84.1216,37103.0
2021-09-15 14:30:00,88.59,89.05,88.45,88.8,31227.0,84.2167,84.654,84.0836,84.4163,31227.0
2021-09-15 15:00:00,88.84,89.77,88.84,89.71,42237.0,84.4544,85.3384,84.4544,85.2814,42237.0
2021-09-15 15:30:00,89.72,90.23,89.65,89.97,157879.0,85.2909,85.7757,85.2244,85.5286,157879.0
2021-09-16 09:30:00,93.04,98.54,92.84,97.77,607195.0,88.447,93.6755,88.2569,92.9435,607195.0
2021-09-16 10:00:00,97.78,99.18,97.26,98.74,386714.0,92.953,94.2839,92.4587,93.8656,386714.0
2021-09-16 10:30:00,98.79,99.33,97.74,97.79,293450.0,93.9132,94.4265,92.915,92.9625,293450.0
2021-09-16 11:00:00,97.79,98.09,97.33,97.94,229430.0,92.9625,93.2477,92.5252,93.1051,229430.0
2021-09-16 11:30:00,97.88,99.66,97.82,98.7,255037.0,93.0481,94.7402,92.9911,93.8276,255037.0
2021-09-16 12:00:00,98.77,98.87,98.3,98.53,98224.0,93.8942,93.9892,93.4474,93.666,98224.0
2021-09-16 12:30:00,98.54,98.94,98.1,98.4,83361.0,93.6755,94.0558,93.2572,93.5424,83361.0
2021-09-16 13:00:00,98.36,98.83,98.08,98.53,64561.0,93.5044,93.9512,93.2382,93.666,64561.0
2021-09-16 13:30:00,98.47,99.08,98.46,98.8,57567.0,93.609,94.1889,93.5995,93.9227,57567.0
2021-09-16 14:00:00,98.9,99.54,98.6,99.47,84896.0,94.0177,94.6261,93.7325,94.5596,84896.0
2021-09-16 14:30:00,99.51,99.96,99.26,99.77,109049.0,94.5976,95.0254,94.36,94.8448,109049.0
2021-09-16 15:00:00,99.77,100.01,99.07,99.1,144735.0,94.8448,95.0729,94.1793,94.2079,144735.0
2021-09-16 15:30:00,99.1,99.66,98.5,98.81,465653.0,94.2079,94.7402,93.6375,93.9322,465653.0
2021-09-17 09:30:00,99.64,102.94,99.2,102.6,313940.0,94.7212,97.8583,94.3029,97.5351,313940.0
2021-09-17 10:00:00,102.75,102.8,101.07,101.1,92574.0,97.6777,97.7252,96.0806,96.1091,92574.0
2021-09-17 10:30:00,101.08,101.23,98.93,99.11,196565.0,96.0901,96.2327,94.0463,94.2174,196565.0
2021-09-17 11:00:00,99.11,100.15,98.64,98.82,115800.0,94.2174,95.206,93.7706,93.9417,115800.0
2021-09-17 11:30:00,98.64,98.83,97.11,97.23,158842.0,93.7706,93.9512,92.3161,92.4302,158842.0
2021-09-17 12:00:00,97.25,97.35,96.1,96.38,134393.0,92.4492,92.5443,91.356,91.6221,134393.0
2021-09-17 12:30:00,96.38,97.38,96.08,96.12,93540.0,91.6221,92.5728,91.3369,91.375,93540.0
2021-09-17 13:00:00,96.16,96.16,94.25,94.37,148825.0,91.413,91.413,89.5973,89.7114,148825.0
2021-09-17 13:30:00,94.32,94.9,94.0,94.03,103147.0,89.6638,90.2152,89.3596,89.3881,103147.0
2021-09-17 14:00:00,94.0,94.17,93.73,93.82,56956.0,89.3596,89.5212,89.103,89.1885,56956.0
2021-09-17 14:30:00,93.78,94.48,93.56,94.04,69708.0,89.1505,89.8159,88.9413,89.3977,69708.0
2021-09-17 15:00:00,94.1,94.92,94.1,94.63,120472.0,89.4547,90.2342,89.4547,89.9585,120472.0
2021-09-17 15:30:00,94.59,95.49,94.11,95.26,455386.0,89.9205,90.7761,89.4642,90.5574,455386.0
2021-09-20 09:30:00,92.6,95.78,92.14,94.34,132820.0,88.0287,91.0518,87.5914,89.6828,132820.0
2021-09-20 10:00:00,94.42,95.59,93.23,93.7,91798.0,89.7589,90.8711,88.6276,89.0744,91798.0
2021-09-20 10:30:00,93.77,95.17,93.56,95.17,96799.0,89.141,90.4719,88.9413,90.4719,96799.0
2021-09-20 11:00:00,95.18,95.4,94.34,95.01,29955.0,90.4814,90.6905,89.6828,90.3198,29955.0
2021-09-20 11:30:00,95.01,95.01,94.3,94.54,36253.0,90.3198,90.3198,89.6448,89.873,36253.0
2021-09-20 12:00:00,94.54,94.6,93.91,94.24,34876.0,89.873,89.93,89.2741,89.5878,34876.0
2021-09-20 12:30:00,94.17,94.19,93.71,93.76,51205.0,89.5212,89.5402,89.0839,89.1315,51205.0
2021-09-20 13:00:00,93.69,93.76,93.08,93.65,51092.0,89.0649,89.1315,88.485,89.0269,51092.0
2021-09-20 13:30:00,93.61,94.79,93.61,94.41,36209.0,88.9889,90.1106,88.9889,89.7494,36209.0
2021-09-20 14:00:00,94.45,94.5,93.19,93.39,47962.0,89.7874,89.8349,88.5896,88.7797,47962.0
2021-09-20 14:30:00,93.41,93.51,92.88,93.12,38330.0,88.7988,88.8938,88.2949,88.5231,38330.0
2021-09-20 15:00:00,93.09,93.99,92.94,93.97,37060.0,88.4946,89.3501,88.352,89.3311,37060.0
2021-09-20 15:30:00,93.94,95.0,93.78,94.93,122254.0,89.3026,90.3103,89.1505,90.2437,122254.0
2021-09-21 09:30:00,96.58,96.88,94.45,95.14,161536.0,91.8123,92.0975,89.7874,90.4434,161536.0
2021-09-21 10:00:00,95.17,95.17,94.02,94.72,110118.0,90.4719,90.4719,89.3786,90.0441,110118.0
2021-09-21 10:30:00,94.75,94.92,92.15,92.66,49236.0,90.0726,90.2342,87.601,88.0858,49236.0
2021-09-21 11:00:00,92.67,93.36,92.27,92.53,38011.0,88.0953,88.7512,87.715,87.9622,38011.0
2021-09-21 11:30:00,92.67,93.43,92.61,93.17,78713.0,88.0953,88.8178,88.0382,88.5706,78713.0
2021-09-21 12:00:00,93.11,94.14,93.11,94.01,54088.0,88.5136,89.4927,88.5136,89.3691,54088.0
2021-09-21 12:30:00,94.0,94.13,93.46,94.02,39394.0,89.3596,89.4832,88.8463,89.3786,39394.0
2021-09-21 13:00:00,93.96,94.06,93.68,93.88,47915.0,89.3216,89.4167,89.0554,89.2456,47915.0
2021-09-21 13:30:00,93.92,94.64,93.88,94.39,49519.0,89.2836,89.968,89.2456,89.7304,49519.0
2021-09-21 14:00:00,94.35,94.54,93.77,93.86,30431.0,89.6924,89.873,89.141,89.2265,30431.0
2021-09-21 14:30:00,93.92,94.89,93.92,94.61,29116.0,89.2836,90.2057,89.2836,89.9395,29116.0
2021-09-21 15:00:00,94.66,95.0,94.39,94.5,37714.0,89.987,90.3103,89.7304,89.8349,37714.0
2021-09-21 15:30:00,94.47,95.0,94.04,94.1,187543.0,89.8064,90.3103,89.3977,89.4547,187543.0
2021-09-22 09:30:00,93.54,98.37,93.54,98.17,269222.0,88.9223,93.5139,88.9223,93.3238,269222.0
2021-09-22 10:00:00,98.18,98.18,96.29,97.84,252288.0,93.3333,93.3333,91.5366,93.0101,252288.0
2021-09-22 10:30:00,97.83,98.97,97.63,98.45,152193.0,93.0006,94.0843,92.8104,93.59,152193.0
2021-09-22 11:00:00,98.48,98.66,97.68,97.8,101889.0,93.6185,93.7896,92.858,92.972,101889.0
2021-09-22 11:30:00,97.77,99.17,97.72,99.06,85073.0,92.9435,94.2744,92.896,94.1698,85073.0
2021-09-22 12:00:00,99.07,99.16,98.33,98.85,41869.0,94.1793,94.2649,93.4759,93.9702,41869.0
2021-09-22 12:30:00,98.86,99.69,98.85,99.06,91839.0,93.9797,94.7687,93.9702,94.1698,91839.0
2021-09-22 13:00:00,99.07,99.59,98.86,99.54,43293.0,94.1793,94.6737,93.9797,94.6261,43293.0
2021-09-22 13:30:00,99.55,99.97,99.42,99.77,67351.0,94.6356,95.0349,94.5121,94.8448,67351.0
2021-09-22 14:00:00,99.56,100.88,99.27,100.8,135409.0,94.6452,95.9,94.3695,95.8239,135409.0
2021-09-22 14:30:00,100.8,100.8,99.49,100.17,119341.0,95.8239,95.8239,94.5786,95.225,119341.0
2021-09-22 15:00:00,100.21,101.09,99.77,100.82,82189.0,95.2631,96.0996,94.8448,95.843,82189.0
2021-09-22 15:30:00,100.83,101.03,99.7,99.99,295182.0,95.8525,96.0426,94.7782,95.0539,295182.0
2021-09-23 09:30:00,101.11,103.94,100.72,103.4,198990.0,96.1186,98.8089,95.7479,98.2956,198990.0
2021-09-23 10:00:00,103.44,103.8,102.6,103.33,113159.0,98.3336,98.6758,97.5351,98.229,113159.0
2021-09-23 10:30:00,103.37,105.55,103.34,105.09,201507.0,98.2671,100.3395,98.2386,99.9022,201507.0
2021-09-23 11:00:00,105.07,106.2,104.93,106.2,95651.0,99.8832,100.9574,99.7501,100.9574,95651.0
2021-09-23 11:30:00,106.2,106.37,105.92,106.15,94836.0,100.9574,101.119,100.6912,100.9098,94836.0
2021-09-23 12:00:00,106.17,106.67,105.93,106.21,103050.0,100.9288,101.4042,100.7007,100.9669,103050.0
2021-09-23 12:30:00,106.22,107.16,105.8,106.63,91963.0,100.9764,101.87,100.5771,101.3661,91963.0
2021-09-23 13:00:00,106.77,107.92,106.77,107.55,103578.0,101.4992,102.5925,101.4992,102.2407,103578.0
2021-09-23 13:30:00,107.49,107.85,107.3,107.81,119821.0,102.1837,102.5259,102.0031,102.4879,119821.0
2021-09-23 14:00:00,107.72,108.35,106.9,108.27,132270.0,102.4023,103.0012,101.6228,102.9252,132270.0
2021-09-23 14:30:00,108.28,108.63,107.72,108.35,128600.0,102.9347,103.2674,102.4023,103.0012,128600.0
2021-09-23 15:00:00,108.34,108.44,107.34,107.93,59643.0,102.9917,103.0868,102.0411,102.602,59643.0
2021-09-23 15:30:00,107.88,108.17,107.69,108.13,176553.0,102.5544,102.8301,102.3738,102.7921,176553.0
2021-09-24 09:30:00,108.0,109.99,107.47,109.46,198744.0,102.6685,104.5603,102.1647,104.0564,198744.0
2021-09-24 10:00:00,109.49,110.72,108.93,110.49,112175.0,104.085,105.2542,103.5526,105.0356,112175.0
2021-09-24 10:30:00,110.61,111.68,110.41,110.51,131697.0,105.1497,106.1668,104.9595,105.0546,131697.0
2021-09-24 11:00:00,110.48,111.74,110.21,110.3,149544.0,105.0261,106.2239,104.7694,104.855,149544.0
2021-09-24 11:30:00,110.31,110.83,110.3,110.72,52086.0,104.8645,105.3588,104.855,105.2542,52086.0
2021-09-24 12:00:00,110.84,111.32,110.72,111.22,72088.0,105.3683,105.8246,105.2542,105.7296,72088.0
2021-09-24 12:30:00,111.16,111.9,111.09,111.73,37966.0,105.6725,106.376,105.606,106.2144,37966.0
2021-09-24 13:00:00,111.79,112.13,111.54,111.81,57979.0,106.2714,106.5946,106.0338,106.2904,57979.0
2021-09-24 13:30:00,111.85,112.09,111.46,111.63,50946.0,106.3285,106.5566,105.9577,106.1193,50946.0
2021-09-24 14:00:00,111.54,111.62,110.66,111.31,65005.0,106.0338,106.1098,105.1972,105.8151,65005.0
2021-09-24 14:30:00,111.32,111.9,111.28,111.61,50119.0,105.8246,106.376,105.7866,106.1003,50119.0
2021-09-24 15:00:00,111.57,112.25,111.44,112.12,58309.0,106.0623,106.7087,105.9387,106.5851,58309.0
2021-09-24 15:30:00,112.15,112.5,111.59,111.6,205011.0,106.6136,106.9464,106.0813,106.0908,205011.0
2021-09-27 09:30:00,113.05,118.49,112.17,117.95,360628.0,107.4692,112.6407,106.6327,112.1273,360628.0
2021-09-27 10:00:00,117.91,118.88,117.25,118.05,262444.0,112.0893,113.0114,111.4619,112.2224,262444.0
2021-09-27 10:30:00,118.01,119.66,117.85,119.47,95558.0,112.1844,113.7529,112.0323,113.5723,95558.0
2021-09-27 11:00:00,119.53,121.12,119.21,120.58,202695.0,113.6293,115.1408,113.3251,114.6275,202695.0
2021-09-27 11:30:00,120.66,122.59,120.56,121.25,205581.0,114.7035,116.5383,114.6085,115.2644,205581.0
2021-09-27 12:00:00,121.41,122.01,120.57,121.06,111297.0,115.4165,115.9869,114.618,115.0838,111297.0
2021-09-27 12:30:00,121.01,121.7,120.69,121.36,59171.0,115.0363,115.6922,114.7321,115.369,59171.0
2021-09-27 13:00:00,121.33,122.65,121.24,122.1,111036.0,115.3405,116.5953,115.2549,116.0725,111036.0
2021-09-27 13:30:00,122.04,122.52,121.53,121.95,99957.0,116.0154,116.4717,115.5306,115.9299,99957.0
2021-09-27 14:00:00,122.06,122.33,120.98,121.23,132567.0,116.0344,116.2911,115.0077,115.2454,132567.0
2021-09-27 14:30:00,121.21,121.21,120.4,121.06,118050.0,115.2264,115.2264,114.4564,115.0838,118050.0
2021-09-27 15:00:00,121.05,121.55,120.87,121.07,127805.0,115.0743,115.5496,114.9032,115.0933,127805.0
2021-09-27 15:30:00,121.06,121.19,119.73,120.16,229972.0,115.0838,115.2074,113.8195,114.2282,229972.0
2021-09-28 09:30:00,119.9,124.0,119.31,121.39,244830.0,113.9811,117.8787,113.4202,115.3975,244830.0
2021-09-28 10:00:00,121.14,121.5,119.86,120.44,82370.0,115.1598,115.5021,113.943,114.4944,82370.0
2021-09-28 10:30:00,120.32,122.57,119.23,122.41,120570.0,114.3803,116.5193,113.3441,116.3672,120570.0
2021-09-28 11:00:00,122.39,122.98,121.11,121.7,94971.0,116.3481,116.909,115.1313,115.6922,94971.0
2021-09-28 11:30:00,121.6,122.45,121.09,121.43,68474.0,115.5971,116.4052,115.1123,115.4355,68474.0
2021-09-28 12:00:00,121.57,123.14,121.12,122.63,53910.0,115.5686,117.0611,115.1408,116.5763,53910.0
2021-09-28 12:30:00,122.51,122.65,121.25,121.26,68499.0,116.4622,116.5953,115.2644,115.2739,68499.0
2021-09-28 13:00:00,121.48,123.48,121.31,123.22,41947.0,115.4831,117.3843,115.3215,117.1372,41947.0
2021-09-28 13:30:00,123.22,123.25,121.91,121.99,47650.0,117.1372,117.1657,115.8918,115.9679,47650.0
2021-09-28 14:00:00,122.01,122.67,121.35,122.32,63475.0,115.9869,116.6143,115.3595,116.2816,63475.0
2021-09-28 14:30:00,122.26,122.74,121.58,122.59,63828.0,116.2246,116.6809,115.5781,116.5383,63828.0
2021-09-28 15:00:00,122.63,122.88,121.56,121.87,65517.0,116.5763,116.8139,115.5591,115.8538,65517.0
2021-09-28 15:30:00,121.87,122.17,120.02,120.07,218474.0,115.8538,116.139,114.0951,114.1427,218474.0
2021-09-29 09:30:00,120.25,121.03,117.23,120.0,150905.0,114.3138,115.0553,111.4429,114.0761,150905.0
2021-09-29 10:00:00,119.99,121.06,119.15,120.62,49788.0,114.0666,115.0838,113.2681,114.6655,49788.0
2021-09-29 10:30:00,120.45,121.63,119.81,121.33,64282.0,114.5039,115.6257,113.8955,115.3405,64282.0
2021-09-29 11:00:00,121.46,122.17,121.34,121.78,40283.0,115.464,116.139,115.35,115.7683,40283.0
2021-09-29 11:30:00,121.83,121.83,119.87,120.64,39182.0,115.8158,115.8158,113.9525,114.6845,39182.0
2021-09-29 12:00:00,120.69,120.83,117.02,117.63,177829.0,114.7321,114.8651,111.2432,111.8231,177829.0
2021-09-29 12:30:00,117.64,118.99,117.35,118.97,125292.0,111.8326,113.116,111.5569,113.097,125292.0
2021-09-29 13:00:00,118.98,119.1,118.46,118.66,34922.0,113.1065,113.2206,112.6121,112.8023,34922.0
2021-09-29 13:30:00,118.53,118.7,117.91,118.31,46371.0,112.6787,112.8403,112.0893,112.4695,46371.0
2021-09-29 14:00:00,118.33,119.63,118.26,119.07,28502.0,112.4886,113.7244,112.422,113.192,28502.0
2021-09-29 14:30:00,119.02,119.15,118.52,118.91,33205.0,113.1445,113.2681,112.6692,113.0399,33205.0
2021-09-29 15:00:00,118.96,119.6,118.86,119.37,52780.0,113.0875,113.6959,112.9924,113.4772,52780.0
2021-09-29 15:30:00,119.34,119.34,117.96,117.98,142330.0,113.4487,113.4487,112.1368,112.1558,142330.0
2021-09-30 09:30:00,118.38,119.14,116.32,118.0,85310.0,112.5361,113.2586,110.5778,112.1749,85310.0
2021-09-30 10:00:00,117.93,118.33,115.41,115.62,95722.0,112.1083,112.4886,109.7127,109.9123,95722.0
2021-09-30 10:30:00,115.64,115.89,114.51,115.35,155255.0,109.9314,110.169,108.8571,109.6557,155255.0
2021-09-30 11:00:00,115.3,117.65,114.9,117.35,92058.0,109.6081,111.8421,109.2279,111.5569,92058.0
2021-09-30 11:30:00,117.25,117.36,115.78,116.34,48462.0,111.4619,111.5664,110.0644,110.5968,48462.0
2021-09-30 12:00:00,116.27,116.49,114.62,114.83,58394.0,110.5303,110.7394,108.9617,109.1613,58394.0
2021-09-30 12:30:00,114.75,116.16,114.62,115.73,50571.0,109.0853,110.4257,108.9617,110.0169,50571.0
2021-09-30 13:00:00,115.78,115.9,115.12,115.29,37865.0,110.0644,110.1785,109.437,109.5986,37865.0
2021-09-30 13:30:00,115.15,115.37,114.81,115.31,29723.0,109.4655,109.6747,109.1423,109.6176,29723.0
2021-09-30 14:00:00,115.43,116.48,115.37,116.3,40495.0,109.7317,110.7299,109.6747,110.5588,40495.0
2021-09-30 14:30:00,116.26,117.32,116.26,116.71,35518.0,110.5207,111.5284,110.5207,110.9485,35518.0
2021-09-30 15:00:00,116.69,117.6,116.51,117.4,59505.0,110.9295,111.7946,110.7584,111.6045,59505.0
2021-09-30 15:30:00,117.43,117.51,116.43,116.51,208326.0,111.633,111.709,110.6824,110.7584,208326.0
2021-10-01 09:30:00,118.47,120.24,117.83,118.9,113103.0,112.6217,114.3043,112.0132,113.0304,113103.0
2021-10-01 10:00:00,118.74,120.12,117.21,118.42,91876.0,112.8783,114.1902,111.4239,112.5741,91876.0
2021-10-01 10:30:00,118.42,120.15,117.68,119.92,70086.0,112.5741,114.2187,111.8707,114.0001,70086.0
2021-10-01 11:00:00,119.98,120.67,119.35,120.56,66477.0,114.0571,114.713,113.4582,114.6085,66477.0
2021-10-01 11:30:00,120.6,121.45,120.38,120.79,53813.0,114.6465,115.4545,114.4374,114.8271,53813.0
2021-10-01 12:00:00,120.7,121.61,120.59,121.42,30064.0,114.7416,115.6066,114.637,115.426,30064.0
2021-10-01 12:30:00,121.4,122.3,121.35,121.75,51292.0,115.407,116.2626,115.3595,115.7397,51292.0
2021-10-01 13:00:00,121.84,122.49,121.35,122.35,43338.0,115.8253,116.4432,115.3595,116.3101,43338.0
2021-10-01 13:30:00,122.36,123.1,122.15,122.75,54323.0,116.3196,117.0231,116.12,116.6904,54323.0
2021-10-01 14:00:00,122.79,123.37,122.33,122.97,75899.0,116.7284,117.2798,116.2911,116.8995,75899.0
2021-10-01 14:30:00,122.97,123.11,122.41,122.72,69864.0,116.8995,117.0326,116.3672,116.6618,69864.0
2021-10-01 15:00:00,122.98,123.25,122.5,122.54,55763.0,116.909,117.1657,116.4527,116.4907,55763.0
2021-10-01 15:30:00,122.51,122.62,121.61,121.91,107018.0,116.4622,116.5668,115.6066,115.8918,107018.0
2021-10-04 09:30:00,121.83,123.18,120.41,122.21,113514.0,115.8158,117.0991,114.4659,116.177,113514.0
2021-10-04 10:00:00,122.09,122.18,120.44,121.0,62577.0,116.0629,116.1485,114.4944,115.0268,62577.0
2021-10-04 10:30:00,120.93,121.44,119.87,120.77,52543.0,114.9602,115.445,113.9525,114.8081,52543.0
2021-10-04 11:00:00,120.71,120.73,119.3,119.55,53238.0,114.7511,114.7701,113.4107,113.6483,53238.0
2021-10-04 11:30:00,119.66,120.99,119.3,120.88,38274.0,113.7529,115.0172,113.4107,114.9127,38274.0
2021-10-04 12:00:00,120.92,120.93,119.46,119.48,20970.0,114.9507,114.9602,113.5628,113.5818,20970.0
2021-10-04 12:30:00,119.45,120.22,119.13,119.84,52432.0,113.5533,114.2853,113.2491,113.924,52432.0
2021-10-04 13:00:00,119.95,120.45,119.58,120.06,21821.0,114.0286,114.5039,113.6769,114.1332,21821.0
2021-10-04 13:30:00,120.07,120.83,120.01,120.83,33084.0,114.1427,114.8651,114.0856,114.8651,33084.0
2021-10-04 14:00:00,120.84,121.17,120.47,121.01,30544.0,114.8747,115.1884,114.5229,115.0363,30544.0
2021-10-04 14:30:00,120.97,121.32,120.52,120.94,152565.0,114.9982,115.331,114.5705,114.9697,152565.0
2021-10-04 15:00:00,120.9,121.61,120.43,121.25,172446.0,114.9317,115.6066,114.4849,115.2644,172446.0
2021-10-04 15:30:00,121.23,121.48,120.5,121.04,60155.0,115.2454,115.4831,114.5514,115.0648,60155.0
2021-10-05 09:30:00,121.58,124.95,121.01,123.62,121154.0,115.5781,118.7818,115.0363,117.5174,121154.0
2021-10-05 10:00:00,123.64,125.6,123.22,124.89,86578.0,117.5364,119.3997,117.1372,118.7247,86578.0
2021-10-05 10:30:00,124.87,125.93,124.86,125.51,90587.0,118.7057,119.7134,118.6962,119.3141,90587.0
2021-10-05 11:00:00,125.55,125.71,124.64,125.42,33774.0,119.3521,119.5042,118.4871,119.2286,33774.0
2021-10-05 11:30:00,125.36,125.37,124.5,125.28,66146.0,119.1715,119.181,118.354,119.0955,66146.0
2021-10-05 12:00:00,125.23,125.65,124.39,124.64,52013.0,119.0479,119.4472,118.2494,118.4871,52013.0
2021-10-05 12:30:00,124.61,125.68,124.54,125.68,67890.0,118.4585,119.4757,118.392,119.4757,67890.0
2021-10-05 13:00:00,125.64,126.07,125.2,125.83,61660.0,119.4377,119.8465,119.0194,119.6183,61660.0
2021-10-05 13:30:00,125.77,126.02,125.18,125.95,35666.0,119.5613,119.7989,119.0004,119.7324,35666.0
2021-10-05 14:00:00,125.95,127.06,125.94,126.83,80506.0,119.7324,120.7876,119.7229,120.569,80506.0
2021-10-05 14:30:00,126.86,128.03,126.86,127.41,104606.0,120.5975,121.7097,120.5975,121.1203,104606.0
2021-10-05 15:00:00,127.35,128.46,127.31,128.16,93346.0,121.0633,122.1185,121.0253,121.8333,93346.0
2021-10-05 15:30:00,128.12,128.87,127.79,128.78,204854.0,121.7953,122.5082,121.4816,122.4227,204854.0
2021-10-06 09:30:00,127.14,129.66,125.71,125.8,142582.0,120.8637,123.2592,119.5042,119.5898,142582.0
2021-10-06 10:00:00,125.76,126.31,124.37,125.97,130627.0,119.5518,120.0746,118.2304,119.7514,130627.0
2021-10-06 10:30:00,126.03,127.44,125.4,127.38,77136.0,119.8084,121.1488,119.2095,121.0918,77136.0
2021-10-06 11:00:00,127.5,128.51,126.78,127.04,35902.0,121.2059,122.166,120.5214,120.7686,35902.0
2021-10-06 11:30:00,127.15,128.6,126.59,128.35,32895.0,120.8732,122.2516,120.3408,122.0139,32895.0
2021-10-06 12:00:00,128.36,128.6,126.14,126.52,57088.0,122.0234,122.2516,119.913,120.2743,57088.0
2021-10-06 12:30:00,126.63,127.44,126.06,127.41,29367.0,120.3788,121.1488,119.837,121.1203,29367.0
2021-10-06 13:00:00,127.51,127.85,127.04,127.6,31051.0,121.2154,121.5386,120.7686,121.3009,31051.0
2021-10-06 13:30:00,127.6,128.21,127.44,128.1,44544.0,121.3009,121.8808,121.1488,121.7763,44544.0
2021-10-06 14:00:00,128.13,128.94,127.81,128.82,46437.0,121.8048,122.5748,121.5006,122.4607,46437.0
2021-10-06 14:30:00,128.76,128.97,128.02,128.03,28895.0,122.4037,122.6033,121.7002,121.7097,28895.0
2021-10-06 15:00:00,128.09,128.6,128.08,128.25,18300.0,121.7668,122.2516,121.7572,121.9189,18300.0
2021-10-06 15:30:00,128.29,128.76,127.77,128.47,85561.0,121.9569,122.4037,121.4626,122.128,85561.0
2021-10-07 09:30:00,130.9,131.22,129.44,129.84,105000.0,124.438,124.7422,123.0501,123.4304,105000.0
2021-10-07 10:00:00,130.0,130.02,128.77,129.93,85385.0,123.5825,123.6015,122.4132,123.5159,85385.0
2021-10-07 10:30:00,130.0,130.14,129.25,130.07,65285.0,123.5825,123.7156,122.8695,123.649,65285.0
2021-10-07 11:00:00,130.06,130.07,129.19,129.25,43786.0,123.6395,123.649,122.8125,122.8695,43786.0
2021-10-07 11:30:00,129.15,129.24,127.43,127.57,87617.0,122.7744,122.86,121.1393,121.2724,87617.0
2021-10-07 12:00:00,127.5,129.0,126.94,128.41,56820.0,121.2059,122.6318,120.6735,122.071,56820.0
2021-10-07 12:30:00,128.38,128.49,127.19,127.46,58637.0,122.0424,122.147,120.9112,121.1679,58637.0
2021-10-07 13:00:00,127.49,128.05,127.19,127.24,55252.0,121.1964,121.7287,120.9112,120.9587,55252.0
2021-10-07 13:30:00,127.18,127.18,125.7,126.13,109965.0,120.9017,120.9017,119.4947,119.9035,109965.0
2021-10-07 14:00:00,126.12,126.52,125.62,125.93,59529.0,119.894,120.2743,119.4187,119.7134,59529.0
2021-10-07 14:30:00,125.95,126.24,124.48,124.69,76432.0,119.7324,120.0081,118.335,118.5346,76432.0
2021-10-07 15:00:00,124.73,125.31,124.43,124.85,90247.0,118.5726,119.124,118.2874,118.6867,90247.0
2021-10-07 15:30:00,124.86,126.46,124.84,126.43,217784.0,118.6962,120.2172,118.6772,120.1887,217784.0
2021-10-08 09:30:00,127.05,131.37,127.05,130.86,142477.0,120.7781,124.8848,120.7781,124.4,142477.0
2021-10-08 10:00:00,130.96,134.5,130.96,134.0,214654.0,124.4951,127.8603,124.4951,127.385,214654.0
2021-10-08 10:30:00,134.04,138.25,133.83,136.42,269763.0,127.423,131.4252,127.2234,129.6855,269763.0
2021-10-08 11:00:00,136.4,137.63,135.55,137.37,116445.0,129.6665,130.8358,128.8585,130.5886,116445.0
2021-10-08 11:30:00,137.37,137.6,136.4,136.64,80884.0,130.5886,130.8073,129.6665,129.8947,80884.0
2021-10-08 12:00:00,136.91,137.95,136.42,137.12,161916.0,130.1513,131.14,129.6855,130.351,161916.0
2021-10-08 12:30:00,137.11,138.2,136.99,137.75,70239.0,130.3415,131.3777,130.2274,130.9499,70239.0
2021-10-08 13:00:00,137.8,138.1,136.05,136.86,74910.0,130.9974,131.2826,129.3338,130.1038,74910.0
2021-10-08 13:30:00,136.81,138.02,136.69,137.8,50650.0,130.0563,131.2066,129.9422,130.9974,50650.0
2021-10-08 14:00:00,137.83,138.4,137.47,137.58,71821.0,131.0259,131.5678,130.6837,130.7883,71821.0
2021-10-08 14:30:00,137.55,137.64,136.76,137.3,68729.0,130.7598,130.8453,130.0088,130.5221,68729.0
2021-10-08 15:00:00,137.31,137.68,136.74,137.66,87771.0,130.5316,130.8833,129.9897,130.8643,87771.0
2021-10-08 15:30:00,137.69,138.95,136.94,138.17,404920.0,130.8928,132.0906,130.1799,131.3491,404920.0
2021-10-11 09:30:00,137.59,141.77,137.17,141.77,160133.0,130.7978,134.7714,130.3985,134.7714,160133.0
2021-10-11 10:00:00,141.81,142.69,140.97,142.3,167860.0,134.8095,135.646,134.0109,135.2753,167860.0
2021-10-11 10:30:00,142.32,143.15,141.56,142.73,168866.0,135.2943,136.0833,134.5718,135.684,168866.0
2021-10-11 11:00:00,142.7,143.69,141.99,143.53,134689.0,135.6555,136.5966,134.9806,136.4445,134689.0
2021-10-11 11:30:00,143.53,143.89,142.75,143.14,102330.0,136.4445,136.7868,135.7031,136.0738,102330.0
2021-10-11 12:00:00,143.14,143.39,141.28,142.64,86804.0,136.0738,136.3115,134.3056,135.5985,86804.0
2021-10-11 12:30:00,142.57,142.9,140.93,141.28,38727.0,135.5319,135.8456,133.9729,134.3056,38727.0
2021-10-11 13:00:00,141.31,141.31,140.06,140.34,42926.0,134.3341,134.3341,133.1458,133.412,42926.0
2021-10-11 13:30:00,140.41,141.34,140.08,140.89,33790.0,133.4786,134.3627,133.1649,133.9349,33790.0
2021-10-11 14:00:00,141.05,141.63,141.02,141.39,19517.0,134.087,134.6383,134.0585,134.4102,19517.0
2021-10-11 14:30:00,141.4,142.8,141.31,142.66,50482.0,134.4197,135.7506,134.3341,135.6175,50482.0
2021-10-11 15:00:00,142.61,143.65,142.36,143.34,90601.0,135.57,136.5586,135.3323,136.2639,90601.0
2021-10-11 15:30:00,143.33,143.34,142.24,142.43,147353.0,136.2544,136.2639,135.2182,135.3989,147353.0
2021-10-12 09:30:00,143.53,145.83,142.91,144.81,106929.0,136.4445,138.631,135.8552,137.6614,106929.0
2021-10-12 10:00:00,144.91,145.6,143.93,145.09,56916.0,137.7564,138.4124,136.8248,137.9275,56916.0
2021-10-12 10:30:00,145.25,147.06,144.99,145.68,98923.0,138.0796,139.8003,137.8325,138.4884,98923.0
2021-10-12 11:00:00,145.97,147.66,145.94,147.31,82277.0,138.7641,140.3707,138.7356,140.0379,82277.0
2021-10-12 11:30:00,147.26,148.0,146.66,147.84,93224.0,139.9904,140.6939,139.42,140.5418,93224.0
2021-10-12 12:00:00,147.98,148.47,147.24,148.01,70363.0,140.6749,141.1407,139.9714,140.7034,70363.0
2021-10-12 12:30:00,148.13,148.41,146.83,148.33,80935.0,140.8175,141.0836,139.5816,141.0076,80935.0
2021-10-12 13:00:00,148.39,151.47,148.36,150.21,223226.0,141.0646,143.9926,141.0361,142.7948,223226.0
2021-10-12 13:30:00,150.21,151.88,149.52,151.18,195375.0,142.7948,144.3823,142.1388,143.7169,195375.0
2021-10-12 14:00:00,151.16,153.03,150.63,152.55,180037.0,143.6979,145.4756,143.1941,145.0193,180037.0
2021-10-12 14:30:00,152.55,153.86,152.5,153.02,220876.0,145.0193,146.2646,144.9717,145.4661,220876.0
2021-10-12 15:00:00,153.04,153.34,152.06,152.51,231917.0,145.4851,145.7703,144.5535,144.9812,231917.0
2021-10-12 15:30:00,152.5,153.79,152.1,153.31,398563.0,144.9717,146.1981,144.5915,145.7418,398563.0
2021-10-13 09:30:00,154.14,154.14,150.45,150.88,250077.0,146.5308,146.5308,143.0229,143.4317,250077.0
2021-10-13 10:00:00,150.8,151.06,147.85,148.53,223337.0,143.3557,143.6028,140.5513,141.1977,223337.0
2021-10-13 10:30:00,148.5,149.79,147.38,149.4,211431.0,141.1692,142.3955,140.1045,142.0248,211431.0
2021-10-13 11:00:00,149.35,149.35,147.44,147.9,89733.0,141.9772,141.9772,140.1615,140.5988,89733.0
2021-10-13 11:30:00,147.97,147.98,145.0,146.34,190711.0,140.6654,140.6749,137.842,139.1158,190711.0
2021-10-13 12:00:00,146.29,146.81,145.4,146.62,94964.0,139.0683,139.5626,138.2222,139.382,94964.0
2021-10-13 12:30:00,146.57,147.06,145.11,145.87,93242.0,139.3345,139.8003,137.9466,138.669,93242.0
2021-10-13 13:00:00,146.03,146.04,144.57,145.0,80621.0,138.8211,138.8306,137.4332,137.842,80621.0
2021-10-13 13:30:00,144.87,145.25,142.86,143.7,167453.0,137.7184,138.0796,135.8076,136.6062,167453.0
2021-10-13 14:00:00,143.84,146.6,143.15,145.73,170501.0,136.7392,139.363,136.0833,138.5359,170501.0
2021-10-13 14:30:00,145.69,147.64,145.42,147.39,107844.0,138.4979,140.3517,138.2412,140.114,107844.0
2021-10-13 15:00:00,147.49,149.17,147.02,148.16,192958.0,140.2091,141.8061,139.7623,140.846,192958.0
2021-10-13 15:30:00,148.2,150.08,147.82,149.84,210055.0,140.884,142.6712,140.5228,142.4431,210055.0
2021-10-14 09:30:00,143.01,147.76,142.65,147.03,338648.0,135.9502,140.4657,135.608,139.7718,338648.0
2021-10-14 10:00:00,146.91,147.65,142.9,143.17,241781.0,139.6577,140.3612,135.8456,136.1023,241781.0
2021-10-14 10:30:00,143.15,144.03,142.2,142.87,119402.0,136.0833,136.9199,135.1802,135.8171,119402.0
2021-10-14 11:00:00,142.8,143.2,140.25,140.29,117035.0,135.7506,136.1308,133.3265,133.3645,117035.0
2021-10-14 11:30:00,140.35,142.74,139.92,142.53,149918.0,133.4215,135.6935,133.0128,135.4939,149918.0
2021-10-14 12:00:00,142.6,144.47,142.41,144.47,119613.0,135.5605,137.3381,135.3798,137.3381,119613.0
2021-10-14 12:30:00,144.47,145.0,143.67,144.49,53973.0,137.3381,137.842,136.5776,137.3572,53973.0
2021-10-14 13:00:00,144.54,145.07,142.94,143.78,59921.0,137.4047,137.9085,135.8837,136.6822,59921.0
2021-10-14 13:30:00,143.81,145.14,143.69,144.82,54518.0,136.7107,137.9751,136.5966,137.6709,54518.0
2021-10-14 14:00:00,144.8,146.13,144.67,146.01,57351.0,137.6519,138.9162,137.5283,138.8021,57351.0
2021-10-14 14:30:00,146.05,146.74,145.74,146.14,47847.0,138.8401,139.4961,138.5454,138.9257,47847.0
2021-10-14 15:00:00,146.12,146.82,145.84,146.36,72005.0,138.9067,139.5721,138.6405,139.1348,72005.0
2021-10-14 15:30:00,146.36,147.37,145.87,147.18,162605.0,139.1348,140.095,138.669,139.9144,162605.0
2021-10-15 09:30:00,149.89,151.01,146.7,147.15,181350.0,142.4906,143.5553,139.4581,139.8858,181350.0
2021-10-15 10:00:00,147.21,147.3,145.32,146.46,83091.0,139.9429,140.0284,138.1462,139.2299,83091.0
2021-10-15 10:30:00,146.61,149.3,146.61,148.49,77985.0,139.3725,141.9297,139.3725,141.1597,77985.0
2021-10-15 11:00:00,148.5,149.93,147.94,149.68,57250.0,141.1692,142.5286,140.6368,142.2909,57250.0
2021-10-15 11:30:00,149.82,150.84,149.67,150.77,64798.0,142.424,143.3937,142.2814,143.3271,64798.0
2021-10-15 12:00:00,150.77,151.01,149.92,150.59,54260.0,143.3271,143.5553,142.5191,143.156,54260.0
2021-10-15 12:30:00,150.59,150.87,149.45,150.17,48285.0,143.156,143.4222,142.0723,142.7568,48285.0
2021-10-15 13:00:00,150.09,150.82,150.06,150.25,38843.0,142.6807,143.3747,142.6522,142.8328,38843.0
2021-10-15 13:30:00,150.27,152.46,149.99,152.24,102967.0,142.8518,144.9337,142.5856,144.7246,102967.0
2021-10-15 14:00:00,152.26,152.27,151.08,151.83,76431.0,144.7436,144.7531,143.6218,144.3348,76431.0
2021-10-15 14:30:00,151.81,152.31,151.54,151.95,39808.0,144.3158,144.7911,144.0591,144.4489,39808.0
2021-10-15 15:00:00,152.02,152.3,151.59,151.95,58614.0,144.5154,144.7816,144.1067,144.4489,58614.0
2021-10-15 15:30:00,151.89,152.32,150.97,150.97,116066.0,144.3919,144.8006,143.5173,143.5173,116066.0
2021-10-18 09:30:00,150.19,155.73,149.51,152.74,212770.0,142.7758,148.0423,142.1293,145.1999,212770.0
2021-10-18 10:00:00,152.72,153.79,151.74,153.62,69032.0,145.1809,146.1981,144.2493,146.0364,69032.0
2021-10-18 10:30:00,153.49,155.47,153.44,154.62,59260.0,145.9129,147.7951,145.8653,146.9871,59260.0
2021-10-18 11:00:00,154.49,155.19,154.39,154.39,39949.0,146.8635,147.5289,146.7684,146.7684,39949.0
2021-10-18 11:30:00,154.1,156.32,154.1,156.14,66737.0,146.4928,148.6032,146.4928,148.432,66737.0
2021-10-18 12:00:00,156.15,156.96,155.63,156.59,37054.0,148.4416,149.2116,147.9472,148.8598,37054.0
2021-10-18 12:30:00,156.62,157.7,156.15,157.49,50491.0,148.8884,149.915,148.4416,149.7154,50491.0
2021-10-18 13:00:00,157.58,159.0,157.38,158.74,101245.0,149.801,151.1509,149.6108,150.9037,101245.0
2021-10-18 13:30:00,158.83,159.92,158.46,158.64,183283.0,150.9893,152.0254,150.6375,150.8086,183283.0
2021-10-18 14:00:00,158.64,159.01,157.71,158.95,61438.0,150.8086,151.1604,149.9245,151.1033,61438.0
2021-10-18 14:30:00,158.94,159.21,158.22,158.9,92722.0,151.0938,151.3505,150.4094,151.0558,92722.0
2021-10-18 15:00:00,158.95,159.06,157.8,158.52,58945.0,151.1033,151.2079,150.0101,150.6946,58945.0
2021-10-18 15:30:00,158.49,158.87,158.27,158.33,121641.0,150.666,151.0273,150.4569,150.5139,121641.0
2021-10-19 09:30:00,159.15,159.98,157.8,158.03,152933.0,151.2935,152.0825,150.0101,150.2287,152933.0
2021-10-19 10:00:00,158.32,159.35,157.21,157.77,87406.0,150.5044,151.4836,149.4492,149.9816,87406.0
2021-10-19 10:30:00,157.91,158.49,157.36,157.99,84497.0,150.1147,150.666,149.5918,150.1907,84497.0
2021-10-19 11:00:00,158.25,160.33,157.95,160.21,91045.0,150.4379,152.4152,150.1527,152.3011,91045.0
2021-10-19 11:30:00,160.27,161.53,160.13,160.84,63907.0,152.3582,153.556,152.2251,152.9,63907.0
2021-10-19 12:00:00,160.77,161.5,160.62,160.99,64881.0,152.8335,153.5274,152.6909,153.0426,64881.0
2021-10-19 12:30:00,160.88,161.62,160.3,160.92,156142.0,152.9381,153.6415,152.3867,152.9761,156142.0
2021-10-19 13:00:00,160.96,161.08,160.68,160.78,37137.0,153.0141,153.1282,152.7479,152.843,37137.0
2021-10-19 13:30:00,160.84,161.8,160.67,161.06,47955.0,152.9,153.8126,152.7384,153.1092,47955.0
2021-10-19 14:00:00,161.03,161.23,160.08,160.1,77501.0,153.0806,153.2708,152.1775,152.1966,77501.0
2021-10-19 14:30:00,160.1,160.15,159.11,159.87,52048.0,152.1966,152.2441,151.2554,151.9779,52048.0
2021-10-19 15:00:00,159.85,160.43,159.08,159.1,57571.0,151.9589,152.5103,151.2269,151.2459,57571.0
2021-10-19 15:30:00,159.09,159.28,158.29,158.87,90313.0,151.2364,151.417,150.4759,151.0273,90313.0
2021-10-20 09:30:00,158.79,162.3,158.08,162.0,87782.0,150.9512,154.288,150.2763,154.0028,87782.0
2021-10-20 10:00:00,161.9,165.28,161.65,164.26,141369.0,153.9077,157.1208,153.67,156.1512,141369.0
2021-10-20 10:30:00,164.42,165.12,163.68,164.2,53127.0,156.3033,156.9687,155.5998,156.0942,53127.0
2021-10-20 11:00:00,164.28,165.03,163.65,164.05,77310.0,156.1702,156.8832,155.5713,155.9516,77310.0
2021-10-20 11:30:00,164.01,164.12,163.15,163.96,37806.0,155.9135,156.0181,155.096,155.866,37806.0
2021-10-20 12:00:00,163.91,165.03,163.9,164.81,34457.0,155.8185,156.8832,155.809,156.674,34457.0
2021-10-20 12:30:00,164.86,164.96,164.19,164.46,28916.0,156.7216,156.8166,156.0847,156.3413,28916.0
2021-10-20 13:00:00,164.54,164.54,161.94,162.47,54458.0,156.4174,156.4174,153.9457,154.4496,54458.0
2021-10-20 13:30:00,162.47,163.07,161.56,161.77,40669.0,154.4496,155.0199,153.5845,153.7841,40669.0
2021-10-20 14:00:00,161.7,161.91,160.78,161.16,47354.0,153.7176,153.9172,152.843,153.2042,47354.0
2021-10-20 14:30:00,161.16,161.84,160.69,161.75,35739.0,153.2042,153.8507,152.7574,153.7651,35739.0
2021-10-20 15:00:00,161.73,161.88,161.29,161.47,44005.0,153.7461,153.8887,153.3278,153.4989,44005.0
2021-10-20 15:30:00,161.43,161.43,160.01,160.31,167483.0,153.4609,153.4609,152.111,152.3962,167483.0
2021-10-21 09:30:00,160.99,165.55,160.3,163.87,105780.0,153.0426,157.3775,152.3867,155.7805,105780.0
2021-10-21 10:00:00,163.8,164.27,162.34,163.47,63635.0,155.7139,156.1607,154.326,155.4002,63635.0
2021-10-21 10:30:00,163.35,164.9,163.07,163.07,33985.0,155.2861,156.7596,155.0199,155.0199,33985.0
2021-10-21 11:00:00,163.15,163.4,162.4,162.44,25026.0,155.096,155.3337,154.383,154.421,25026.0
2021-10-21 11:30:00,162.43,163.15,161.66,162.6,44940.0,154.4115,155.096,153.6795,154.5731,44940.0
2021-10-21 12:00:00,162.62,163.62,162.24,163.28,48361.0,154.5922,155.5428,154.2309,155.2196,48361.0
2021-10-21 12:30:00,163.37,164.03,163.33,163.45,16843.0,155.3051,155.9326,155.2671,155.3812,16843.0
2021-10-21 13:00:00,163.52,164.55,162.68,164.28,122952.0,155.4477,156.4269,154.6492,156.1702,122952.0
2021-10-21 13:30:00,164.3,167.2,164.28,165.56,154514.0,156.1892,158.9461,156.1702,157.387,154514.0
2021-10-21 14:00:00,165.65,166.24,165.6,166.2,38413.0,157.4726,158.0335,157.425,157.9954,38413.0
2021-10-21 14:30:00,166.23,167.17,166.12,167.15,56103.0,158.0239,158.9175,157.9194,158.8985,56103.0
2021-10-21 15:00:00,167.18,167.4,166.27,167.4,57332.0,158.9271,159.1362,158.062,159.1362,57332.0
2021-10-21 15:30:00,167.4,167.72,166.96,167.59,122416.0,159.1362,159.4404,158.7179,159.3168,122416.0
2021-10-22 09:30:00,167.19,172.7,167.19,170.85,189678.0,158.9366,164.1746,158.9366,162.4159,189678.0
2021-10-22 10:00:00,170.43,172.19,169.09,171.35,103991.0,162.0166,163.6897,160.7428,162.8912,103991.0
2021-10-22 10:30:00,171.53,171.71,168.63,168.83,71357.0,163.0623,163.2334,160.3055,160.4956,71357.0
2021-10-22 11:00:00,168.9,170.13,167.7,168.05,60555.0,160.5621,161.7314,159.4214,159.7541,60555.0
2021-10-22 11:30:00,167.97,168.16,165.62,167.0,218897.0,159.6781,159.8587,157.4441,158.7559,218897.0
2021-10-22 12:00:00,167.0,167.56,165.92,166.02,56233.0,158.7559,159.2883,157.7293,157.8243,56233.0
2021-10-22 12:30:00,166.08,167.61,166.07,167.0,67572.0,157.8814,159.3358,157.8718,158.7559,67572.0
2021-10-22 13:00:00,166.79,166.87,166.06,166.27,37959.0,158.5563,158.6324,157.8623,158.062,37959.0
2021-10-22 13:30:00,166.34,166.36,165.24,165.34,48873.0,158.1285,158.1475,157.0828,157.1779,48873.0
2021-10-22 14:00:00,165.28,166.82,164.86,166.74,44788.0,157.1208,158.5848,156.7216,158.5088,44788.0
2021-10-22 14:30:00,166.73,167.13,166.35,166.72,42246.0,158.4993,158.8795,158.138,158.4898,42246.0
2021-10-22 15:00:00,166.67,167.87,166.41,167.87,41503.0,158.4422,159.583,158.1951,159.583,41503.0
2021-10-22 15:30:00,168.07,168.31,167.04,167.98,161513.0,159.7731,160.0013,158.794,159.6876,161513.0
2021-10-25 09:30:00,168.94,172.48,168.23,169.56,157659.0,160.6002,163.9654,159.9252,161.1896,157659.0
2021-10-25 10:00:00,169.6,171.02,169.47,170.64,66093.0,161.2276,162.5775,161.104,162.2162,66093.0
2021-10-25 10:30:00,170.56,173.83,169.93,172.97,148080.0,162.1402,165.2488,161.5413,164.4312,148080.0
2021-10-25 11:00:00,173.04,175.93,172.51,175.41,111975.0,164.4978,167.2451,163.9939,166.7508,111975.0
2021-10-25 11:30:00,175.47,176.22,174.04,174.15,82902.0,166.8078,167.5208,165.4484,165.553,82902.0
2021-10-25 12:00:00,174.32,174.55,171.9,172.79,81691.0,165.7146,165.9332,163.414,164.2601,81691.0
2021-10-25 12:30:00,173.0,173.49,172.69,173.04,35785.0,164.4597,164.9256,164.165,164.4978,35785.0
2021-10-25 13:00:00,173.06,174.7,173.06,174.36,29961.0,164.5168,166.0758,164.5168,165.7526,29961.0
2021-10-25 13:30:00,174.41,174.49,172.85,173.94,38037.0,165.8001,165.8762,164.3171,165.3533,38037.0
2021-10-25 14:00:00,173.84,175.08,173.82,174.83,38340.0,165.2583,166.4371,165.2393,166.1994,38340.0
2021-10-25 14:30:00,174.87,175.48,174.46,175.04,36200.0,166.2374,166.8173,165.8477,166.399,36200.0
2021-10-25 15:00:00,174.99,176.29,174.99,175.81,59447.0,166.3515,167.5873,166.3515,167.131,59447.0
2021-10-25 15:30:00,175.92,176.82,175.73,176.76,126348.0,167.2356,168.0912,167.055,168.0341,126348.0
2021-10-26 09:30:00,178.03,181.25,176.07,176.2,176833.0,169.2414,172.3025,167.3782,167.5018,176833.0
2021-10-26 10:00:00,176.2,178.76,176.19,176.77,83550.0,167.5018,169.9354,167.4923,168.0436,83550.0
2021-10-26 10:30:00,176.89,177.62,176.12,176.15,65598.0,168.1577,168.8517,167.4257,167.4542,65598.0
2021-10-26 11:00:00,176.05,176.05,174.12,174.31,73984.0,167.3592,167.3592,165.5245,165.7051,73984.0
2021-10-26 11:30:00,174.24,175.55,172.8,173.44,70616.0,165.6385,166.8839,164.2696,164.878,70616.0
2021-10-26 12:00:00,173.4,173.4,171.61,171.96,73699.0,164.84,164.84,163.1384,163.4711,73699.0
2021-10-26 12:30:00,171.83,172.64,170.33,172.43,64567.0,163.3475,164.1175,161.9215,163.9179,64567.0
2021-10-26 13:00:00,172.58,172.71,171.38,171.64,33851.0,164.0605,164.1841,162.9197,163.1669,33851.0
2021-10-26 13:30:00,171.81,173.0,171.6,172.7,28587.0,163.3285,164.4597,163.1289,164.1746,28587.0
2021-10-26 14:00:00,172.61,173.4,172.03,172.25,38599.0,164.089,164.84,163.5376,163.7468,38599.0
2021-10-26 14:30:00,172.43,173.01,170.97,171.51,46898.0,163.9179,164.4692,162.53,163.0433,46898.0
2021-10-26 15:00:00,171.46,171.99,169.77,169.98,59644.0,162.9958,163.4996,161.3892,161.5888,59644.0
2021-10-26 15:30:00,169.93,170.48,169.51,169.95,110317.0,161.5413,162.0641,161.142,161.5603,110317.0
2021-10-27 09:30:00,169.74,175.78,167.14,175.6,214241.0,161.3607,167.1025,158.889,166.9314,214241.0
2021-10-27 10:00:00,175.44,175.56,172.28,173.31,84144.0,166.7793,166.8934,163.7753,164.7544,84144.0
2021-10-27 10:30:00,173.1,173.93,171.29,173.92,46772.0,164.5548,165.3438,162.8342,165.3343,46772.0
2021-10-27 11:00:00,173.9,175.0,173.2,173.77,39604.0,165.3153,166.361,164.6499,165.1917,39604.0
2021-10-27 11:30:00,173.94,174.46,173.39,173.89,25016.0,165.3533,165.8477,164.8305,165.3058,25016.0
2021-10-27 12:00:00,174.01,174.97,172.12,172.25,64666.0,165.4199,166.3325,163.6232,163.7468,64666.0
2021-10-27 12:30:00,172.12,172.12,170.81,171.59,40419.0,163.6232,163.6232,162.3779,163.1193,40419.0
2021-10-27 13:00:00,171.86,172.37,170.51,170.63,33659.0,163.376,163.8608,162.0927,162.2067,33659.0
2021-10-27 13:30:00,170.66,170.81,169.68,170.67,49693.0,162.2353,162.3779,161.3036,162.2448,49693.0
2021-10-27 14:00:00,170.68,170.68,168.62,168.92,54777.0,162.2543,162.2543,160.296,160.5812,54777.0
2021-10-27 14:30:00,168.84,169.86,168.81,169.53,58585.0,160.5051,161.4748,160.4766,161.161,58585.0
2021-10-27 15:00:00,169.53,169.94,166.5,167.45,75471.0,161.161,161.5508,158.2806,159.1837,75471.0
2021-10-27 15:30:00,167.36,167.49,165.88,165.97,137153.0,159.0982,159.2217,157.6912,157.7768,137153.0
2021-10-28 09:30:00,162.64,167.97,161.2,164.65,285984.0,154.6112,159.6781,153.2423,156.5219,285984.0
2021-10-28 10:00:00,164.43,170.36,164.43,170.0,108369.0,156.3128,161.9501,156.3128,161.6078,108369.0
2021-10-28 10:30:00,170.07,172.21,169.29,170.87,85726.0,161.6744,163.7087,160.9329,162.4349,85726.0
2021-10-28 11:00:00,170.97,172.82,170.52,171.28,61414.0,162.53,164.2886,162.1022,162.8247,61414.0
2021-10-28 11:30:00,171.5,174.0,171.49,173.22,60793.0,163.0338,165.4104,163.0243,164.6689,60793.0
2021-10-28 12:00:00,173.34,173.76,172.5,173.07,50371.0,164.783,165.1822,163.9844,164.5263,50371.0
2021-10-28 12:30:00,173.1,173.72,172.47,173.6,34166.0,164.5548,165.1442,163.9559,165.0301,34166.0
2021-10-28 13:00:00,173.72,173.87,172.91,173.15,27768.0,165.1442,165.2868,164.3742,164.6023,27768.0
2021-10-28 13:30:00,173.09,173.2,171.72,171.93,48834.0,164.5453,164.6499,163.2429,163.4426,48834.0
2021-10-28 14:00:00,171.88,173.36,171.88,172.55,41424.0,163.395,164.802,163.395,164.032,41424.0
2021-10-28 14:30:00,172.44,172.94,171.4,172.08,42933.0,163.9274,164.4027,162.9387,163.5852,42933.0
2021-10-28 15:00:00,172.03,172.96,171.85,171.91,43023.0,163.5376,164.4217,163.3665,163.4236,43023.0
2021-10-28 15:30:00,171.91,172.51,171.41,171.72,144092.0,163.4236,163.9939,162.9482,163.2429,144092.0
2021-10-29 09:30:00,172.0,175.82,171.2,173.29,99948.0,163.5091,167.1405,162.7486,164.7354,99948.0
2021-10-29 10:00:00,173.19,173.59,169.81,170.2,89608.0,164.6404,165.0206,161.4272,161.798,89608.0
2021-10-29 10:30:00,170.44,171.55,168.92,169.42,77743.0,162.0261,163.0813,160.5812,161.0565,77743.0
2021-10-29 11:00:00,169.31,170.36,168.37,169.9,51520.0,160.9519,161.9501,160.0583,161.5128,51520.0
2021-10-29 11:30:00,169.9,170.21,168.94,170.0,42576.0,161.5128,161.8075,160.6002,161.6078,42576.0
2021-10-29 12:00:00,170.0,171.22,169.44,170.43,50596.0,161.6078,162.7676,161.0755,162.0166,50596.0
2021-10-29 12:30:00,170.5,170.68,169.86,170.03,27122.0,162.0832,162.2543,161.4748,161.6364,27122.0
2021-10-29 13:00:00,170.04,170.37,169.36,170.19,21416.0,161.6459,161.9596,160.9994,161.7885,21416.0
2021-10-29 13:30:00,170.28,172.2,169.85,171.4,38428.0,161.874,163.6992,161.4652,162.9387,38428.0
2021-10-29 14:00:00,171.43,171.56,170.38,170.49,31214.0,162.9672,163.0908,161.9691,162.0737,31214.0
2021-10-29 14:30:00,170.46,172.46,170.22,171.97,120569.0,162.0451,163.9464,161.817,163.4806,120569.0
2021-10-29 15:00:00,172.16,173.74,171.96,173.7,50254.0,163.6612,165.1632,163.4711,165.1252,50254.0
2021-10-29 15:30:00,173.72,174.5,172.9,173.36,177587.0,165.1442,165.8857,164.3647,164.802,177587.0
2021-11-01 09:30:00,174.99,179.82,174.73,175.99,139114.0,166.3515,170.9431,166.1043,167.3021,139114.0
2021-11-01 10:00:00,176.14,177.76,174.7,177.06,151383.0,167.4447,168.9848,166.0758,168.3193,151383.0
2021-11-01 10:30:00,176.93,177.91,174.46,174.63,77028.0,168.1957,169.1274,165.8477,166.0093,77028.0
2021-11-01 11:00:00,174.45,175.3,172.13,172.37,64642.0,165.8382,166.6462,163.6327,163.8608,64642.0
2021-11-01 11:30:00,172.5,172.73,168.56,171.0,103553.0,163.9844,164.2031,160.2389,162.5585,103553.0
2021-11-01 12:00:00,170.96,173.57,170.41,171.8,57001.0,162.5204,165.0016,161.9976,163.319,57001.0
2021-11-01 12:30:00,171.87,174.43,171.87,173.7,34119.0,163.3855,165.8191,163.3855,165.1252,34119.0
2021-11-01 13:00:00,173.81,174.0,171.9,172.25,61142.0,165.2298,165.4104,163.414,163.7468,61142.0
2021-11-01 13:30:00,172.24,173.07,172.24,172.72,77740.0,163.7373,164.5263,163.7373,164.1936,77740.0
2021-11-01 14:00:00,172.78,173.1,170.69,171.95,110845.0,164.2506,164.5548,162.2638,163.4616,110845.0
2021-11-01 14:30:00,171.69,172.61,171.26,171.61,68449.0,163.2144,164.089,162.8056,163.1384,68449.0
2021-11-01 15:00:00,171.59,172.12,170.65,171.39,142495.0,163.1193,163.6232,162.2258,162.9292,142495.0
2021-11-01 15:30:00,171.5,172.42,170.8,171.39,250733.0,163.0338,163.9084,162.3683,162.9292,250733.0
2021-11-02 09:30:00,174.3,242.49,173.0,231.0,1576429.0,165.6956,230.5193,164.4597,219.5965,1576429.0
2021-11-02 10:00:00,231.48,385.0,230.31,343.54,4123048.0,220.0528,365.9942,218.9406,326.5809,4123048.0
2021-11-02 10:30:00,336.0,535.06,328.25,535.06,3594370.0,319.4131,508.6464,312.0457,508.6464,3594370.0
2021-11-02 11:00:00,535.0,545.11,359.49,369.16,2883249.0,508.5894,518.2003,341.7435,350.9362,2883249.0
2021-11-02 11:30:00,369.25,382.3,308.03,314.16,2043952.0,351.0217,363.4275,292.8239,298.6513,2043952.0
2021-11-02 12:00:00,314.16,342.0,309.05,324.88,1212260.0,298.6513,325.1169,293.7935,308.8421,1212260.0
2021-11-02 12:30:00,324.71,366.37,322.16,349.99,1259589.0,308.6805,348.2839,306.2564,332.7125,1259589.0
2021-11-02 13:00:00,349.3,350.0,326.0,336.54,890252.0,332.0566,332.722,309.9068,319.9265,890252.0
2021-11-02 13:30:00,338.13,348.05,324.0,333.58,565392.0,321.438,330.8683,308.0055,317.1126,565392.0
2021-11-02 14:00:00,333.01,344.45,325.53,340.19,615244.0,316.5707,327.446,309.46,323.3963,615244.0
2021-11-02 14:30:00,340.19,374.0,336.5,343.0,906716.0,323.3963,355.5372,319.8885,326.0676,906716.0
2021-11-02 15:00:00,343.06,388.0,340.0,361.48,837208.0,326.1246,368.8461,323.2157,343.6353,837208.0
2021-11-02 15:30:00,360.56,366.99,347.0,357.5,909697.0,342.7607,348.8733,329.8701,339.8518,909697.0
2021-11-03 09:30:00,311.0,323.0,292.52,300.27,1172690.0,295.6473,307.0549,278.0796,285.447,1172690.0
2021-11-03 10:00:00,300.54,313.0,296.0,301.46,435879.0,285.7036,297.5486,281.3878,286.5782,435879.0
2021-11-03 10:30:00,301.16,302.33,288.0,296.51,329503.0,286.293,287.4053,273.7827,281.8726,329503.0
2021-11-03 11:00:00,296.44,303.69,292.24,293.69,158968.0,281.806,288.6981,277.8134,279.1918,158968.0
2021-11-03 11:30:00,294.27,297.23,288.0,295.8,182018.0,279.7432,282.557,273.7827,281.1976,182018.0
2021-11-03 12:00:00,295.79,300.0,294.34,294.56,149488.0,281.1881,285.1903,279.8097,280.0189,149488.0
2021-11-03 12:30:00,294.88,299.88,291.71,297.24,115126.0,280.3231,285.0762,277.3095,282.5666,115126.0
2021-11-03 13:00:00,297.1,297.75,290.39,292.28,104665.0,282.4335,283.0514,276.0547,277.8514,104665.0
2021-11-03 13:30:00,292.46,293.8,288.0,289.15,176095.0,278.0225,279.2964,273.7827,274.8759,176095.0
2021-11-03 14:00:00,289.04,302.0,288.0,298.98,223436.0,274.7714,287.0916,273.7827,284.2207,223436.0
2021-11-03 14:30:00,299.06,307.49,297.57,301.38,250551.0,284.2967,292.3106,282.8803,286.5022,250551.0
2021-11-03 15:00:00,301.12,306.79,297.22,305.04,147000.0,286.255,291.6451,282.5475,289.9815,147000.0
2021-11-03 15:30:00,304.53,306.0,295.01,298.07,373980.0,289.4967,290.8941,280.4466,283.3556,373980.0
2021-11-04 09:30:00,285.01,288.67,277.97,286.46,293264.0,270.9403,274.4196,264.2478,272.3187,293264.0
2021-11-04 10:00:00,287.0,311.72,285.8,297.33,308564.0,272.8321,296.3317,271.6913,282.6521,308564.0
2021-11-04 10:30:00,296.53,301.77,292.01,296.1,139907.0,281.8916,286.8729,277.5947,281.4828,139907.0
2021-11-04 11:00:00,296.0,296.01,288.0,290.5,257177.0,281.3878,281.3973,273.7827,276.1593,257177.0
2021-11-04 11:30:00,290.1,294.63,288.05,291.44,74111.0,275.779,280.0854,273.8302,277.0529,74111.0
2021-11-04 12:00:00,291.22,292.32,290.01,290.81,35461.0,276.8437,277.8894,275.6935,276.454,35461.0
2021-11-04 12:30:00,290.81,291.98,285.21,286.59,73908.0,276.454,277.5662,271.1304,272.4423,73908.0
2021-11-04 13:00:00,286.59,287.39,284.81,285.37,53701.0,272.4423,273.2028,270.7502,271.2825,53701.0
2021-11-04 13:30:00,285.26,287.69,285.0,286.04,30086.0,271.178,273.488,270.9308,271.9194,30086.0
2021-11-04 14:00:00,285.9,286.17,284.21,284.63,45344.0,271.7864,272.043,270.1798,270.5791,45344.0
2021-11-04 14:30:00,284.26,284.48,279.0,279.22,61339.0,270.2273,270.4365,265.227,265.4361,61339.0
2021-11-04 15:00:00,279.02,279.47,271.0,273.32,186588.0,265.246,265.6738,257.6219,259.8274,186588.0
2021-11-04 15:30:00,273.56,277.21,271.38,272.37,243608.0,260.0555,263.5253,257.9831,258.9243,243608.0
2021-11-05 09:30:00,272.14,285.0,271.72,278.03,149882.0,258.7056,270.9308,258.3064,264.3049,149882.0
2021-11-05 10:00:00,277.71,281.86,275.82,280.82,71652.0,264.0007,267.9458,262.204,266.9571,71652.0
2021-11-05 10:30:00,280.66,286.23,279.54,285.26,71224.0,266.805,272.1001,265.7403,271.178,71224.0
2021-11-05 11:00:00,285.1,296.97,283.42,294.71,133604.0,271.0259,282.3099,269.4288,280.1614,133604.0
2021-11-05 11:30:00,294.34,299.84,284.0,284.53,146994.0,279.8097,285.0382,269.9802,270.484,146994.0
2021-11-05 12:00:00,284.83,289.49,284.0,285.82,48731.0,270.7692,275.1991,269.9802,271.7103,48731.0
2021-11-05 12:30:00,286.25,292.22,286.25,288.0,60437.0,272.1191,277.7944,272.1191,273.7827,60437.0
2021-11-05 13:00:00,288.29,291.84,287.49,289.01,28374.0,274.0584,277.4331,273.2979,274.7428,28374.0
2021-11-05 13:30:00,288.85,292.67,286.97,288.72,40619.0,274.5907,278.2222,272.8035,274.4671,40619.0
2021-11-05 14:00:00,288.79,296.92,288.27,296.84,74890.0,274.5337,282.2624,274.0394,282.1863,74890.0
2021-11-05 14:30:00,296.84,296.98,290.04,295.41,98697.0,282.1863,282.3194,275.722,280.8269,98697.0
2021-11-05 15:00:00,294.53,298.79,292.29,298.49,42373.0,279.9903,284.04,277.8609,283.7548,42373.0
2021-11-05 15:30:00,298.36,301.99,296.14,297.11,142376.0,283.6313,287.0821,281.5209,282.443,142376.0
2021-11-08 09:30:00,300.21,301.08,288.97,292.28,107723.0,285.3899,286.217,274.7048,277.8514,107723.0
2021-11-08 10:00:00,291.94,293.96,288.05,288.49,33868.0,277.5282,279.4485,273.8302,274.2485,33868.0
2021-11-08 10:30:00,288.11,291.26,286.64,289.3,29859.0,273.8873,276.8818,272.4898,275.0185,29859.0
2021-11-08 11:00:00,289.32,307.9,287.58,305.36,104534.0,275.0375,292.7003,273.3834,290.2857,104534.0
2021-11-08 11:30:00,305.04,317.98,299.17,300.0,176405.0,289.9815,302.2827,284.4013,285.1903,176405.0
2021-11-08 12:00:00,300.23,301.85,295.54,299.35,37427.0,285.409,286.949,280.9505,284.5724,37427.0
2021-11-08 12:30:00,299.13,300.63,297.27,297.38,20625.0,284.3633,285.7892,282.5951,282.6996,20625.0
2021-11-08 13:00:00,297.52,299.5,297.21,297.9,11455.0,282.8327,284.715,282.538,283.194,11455.0
2021-11-08 13:30:00,297.44,299.1,295.21,296.5,23439.0,282.7567,284.3347,280.6368,281.8631,23439.0
2021-11-08 14:00:00,296.65,297.68,292.58,294.14,29199.0,282.0057,282.9848,278.1366,279.6196,29199.0
2021-11-08 14:30:00,293.88,295.45,292.7,295.01,15034.0,279.3724,280.8649,278.2507,280.4466,15034.0
2021-11-08 15:00:00,294.84,295.89,291.38,293.11,52707.0,280.285,281.2832,276.9958,278.6404,52707.0
2021-11-08 15:30:00,292.73,294.71,291.05,293.63,108475.0,278.2792,280.1614,276.6821,279.1348,108475.0
2021-11-09 09:30:00,292.56,295.68,286.03,288.1,77800.0,278.1176,281.0836,271.9099,273.8778,77800.0
2021-11-09 10:00:00,287.78,290.37,284.5,289.83,65925.0,273.5736,276.0357,270.4555,275.5224,65925.0
2021-11-09 10:30:00,289.84,293.0,284.6,287.41,36792.0,275.5319,278.5359,270.5505,273.2218,36792.0
2021-11-09 11:00:00,287.07,287.49,278.0,280.26,94555.0,272.8986,273.2979,264.2763,266.4248,94555.0
2021-11-09 11:30:00,280.0,281.44,274.0,275.46,46908.0,266.1776,267.5465,260.4738,261.8617,46908.0
2021-11-09 12:00:00,276.99,277.32,268.58,268.65,86098.0,263.3162,263.6299,255.3214,255.3879,86098.0
2021-11-09 12:30:00,268.58,270.0,265.01,267.59,83566.0,255.3214,256.6713,251.9276,254.3802,83566.0
2021-11-09 13:00:00,267.81,270.72,266.53,267.25,31388.0,254.5894,257.3557,253.3726,254.057,31388.0
2021-11-09 13:30:00,267.16,267.8,263.05,263.38,52063.0,253.9715,254.5799,250.0644,250.3781,52063.0
2021-11-09 14:00:00,263.52,263.71,253.53,255.41,139313.0,250.5112,250.6918,241.0143,242.8015,139313.0
2021-11-09 14:30:00,255.94,259.36,249.07,252.38,168408.0,243.3054,246.5565,236.7745,239.9211,168408.0
2021-11-09 15:00:00,252.28,258.83,250.0,250.88,124640.0,239.826,246.0527,237.6586,238.4951,124640.0
2021-11-09 15:30:00,250.79,253.43,249.13,249.4,151691.0,238.4096,240.9193,236.8315,237.0882,151691.0
2021-11-10 09:30:00,246.84,265.89,245.61,261.52,98305.0,234.6546,252.7642,233.4853,248.6099,98305.0
2021-11-10 10:00:00,261.29,261.29,256.0,259.36,51174.0,248.3912,248.3912,243.3624,246.5565,51174.0
2021-11-10 10:30:00,259.16,260.64,257.07,259.49,46848.0,246.3664,247.7733,244.3796,246.6801,46848.0
2021-11-10 11:00:00,259.66,261.37,256.52,257.23,44631.0,246.8417,248.4673,243.8567,244.5317,44631.0
2021-11-10 11:30:00,257.4,259.72,256.26,259.24,48058.0,244.6933,246.8988,243.6096,246.4424,48058.0
2021-11-10 12:00:00,259.57,260.64,258.8,260.07,31858.0,246.7562,247.7733,246.0242,247.2315,31858.0
2021-11-10 12:30:00,260.09,261.0,258.84,259.09,26192.0,247.2505,248.1156,246.0622,246.2999,26192.0
2021-11-10 13:00:00,259.07,260.78,258.36,259.66,33201.0,246.2808,247.9064,245.6059,246.8417,33201.0
2021-11-10 13:30:00,259.98,260.77,253.66,254.66,111396.0,247.1459,247.8969,241.1379,242.0885,111396.0
2021-11-10 14:00:00,254.45,255.48,251.54,251.54,27016.0,241.8889,242.8681,239.1226,239.1226,27016.0
2021-11-10 14:30:00,251.97,254.1,251.84,252.43,29954.0,239.5313,241.5562,239.4078,239.9686,29954.0
2021-11-10 15:00:00,252.27,257.67,252.26,255.74,39662.0,239.8165,244.95,239.807,243.1152,39662.0
2021-11-10 15:30:00,255.7,255.75,252.43,253.96,66829.0,243.0772,243.1247,239.9686,241.4231,66829.0
2021-11-11 09:30:00,254.23,267.93,253.65,265.48,94609.0,241.6798,254.7035,241.1284,252.3744,94609.0
2021-11-11 10:00:00,265.17,265.76,262.36,262.51,29686.0,252.0797,252.6406,249.4084,249.551,29686.0
2021-11-11 10:30:00,263.1,270.88,263.1,266.2,48572.0,250.1119,257.5078,250.1119,253.0589,48572.0
2021-11-11 11:00:00,266.0,267.82,264.66,266.24,24048.0,252.8687,254.5989,251.5949,253.0969,24048.0
2021-11-11 11:30:00,266.43,271.13,265.68,269.54,31374.0,253.2775,257.7455,252.5645,256.234,31374.0
2021-11-11 12:00:00,269.4,276.0,269.07,276.0,60305.0,256.1009,262.3751,255.7872,262.3751,60305.0
2021-11-11 12:30:00,275.07,276.47,274.21,274.29,41167.0,261.491,262.8219,260.6734,260.7495,41167.0
2021-11-11 13:00:00,274.54,275.05,270.93,273.16,29879.0,260.9872,261.472,257.5554,259.6753,29879.0
2021-11-11 13:30:00,273.66,274.69,272.13,273.1,16992.0,260.1506,261.1297,258.6961,259.6182,16992.0
2021-11-11 14:00:00,272.93,273.72,271.53,272.33,16383.0,259.4566,260.2076,258.1257,258.8863,16383.0
2021-11-11 14:30:00,272.69,273.05,268.78,269.71,18657.0,259.2285,259.5707,255.5115,256.3956,18657.0
2021-11-11 15:00:00,269.71,273.5,267.46,271.1,35807.0,256.3956,259.9985,254.2567,257.717,35807.0
2021-11-11 15:30:00,270.8,272.26,269.78,269.78,44282.0,257.4318,258.8197,256.4621,256.4621,44282.0
2021-11-12 09:30:00,270.01,270.01,264.33,268.88,37591.0,256.6808,256.6808,251.2812,255.6066,37591.0
2021-11-12 10:00:00,268.72,269.28,266.09,267.41,19012.0,255.4545,255.9868,252.9543,254.2091,19012.0
2021-11-12 10:30:00,267.36,271.56,267.3,270.15,22275.0,254.1616,258.1543,254.1046,256.8139,22275.0
2021-11-12 11:00:00,270.43,274.54,270.42,273.5,26062.0,257.08,260.9872,257.0705,259.9985,26062.0
2021-11-12 11:30:00,273.47,273.47,270.54,271.21,13309.0,259.97,259.97,257.1846,257.8215,13309.0
2021-11-12 12:00:00,271.55,271.74,264.35,266.04,27691.0,258.1448,258.3254,251.3002,252.9068,27691.0
2021-11-12 12:30:00,266.04,267.0,264.06,264.49,15917.0,252.9068,253.8194,251.0245,251.4333,15917.0
2021-11-12 13:00:00,264.46,264.69,262.25,262.91,34682.0,251.4048,251.6234,249.3039,249.9313,34682.0
2021-11-12 13:30:00,262.75,262.95,260.34,261.4,20174.0,249.7792,249.9693,247.4881,248.4958,20174.0
2021-11-12 14:00:00,261.35,261.63,260.51,261.43,17375.0,248.4483,248.7145,247.6498,248.5243,17375.0
2021-11-12 14:30:00,261.89,265.02,261.41,264.43,28851.0,248.9616,251.9371,248.5053,251.3762,28851.0
2021-11-12 15:00:00,264.45,266.73,263.57,266.72,14147.0,251.3953,253.5627,250.5587,253.5532,14147.0
2021-11-12 15:30:00,266.81,268.35,266.13,266.53,36938.0,253.6388,255.1027,252.9923,253.3726,36938.0
2021-11-15 09:30:00,269.84,278.55,266.52,278.55,50706.0,256.5192,264.7992,253.3631,264.7992,50706.0
2021-11-15 10:00:00,279.0,279.4,274.76,276.0,33907.0,265.227,265.6072,261.1963,262.3751,33907.0
2021-11-15 10:30:00,275.35,278.71,275.35,277.15,69708.0,261.7572,264.9513,261.7572,263.4683,69708.0
2021-11-15 11:00:00,277.35,278.21,274.28,275.05,15729.0,263.6584,264.476,260.74,261.472,15729.0
2021-11-15 11:30:00,275.02,275.99,271.15,271.55,29347.0,261.4435,262.3656,257.7645,258.1448,29347.0
2021-11-15 12:00:00,271.4,271.49,269.26,270.01,34851.0,258.0022,258.0877,255.9678,256.6808,34851.0
2021-11-15 12:30:00,270.19,270.64,269.29,270.0,18363.0,256.8519,257.2797,255.9963,256.6713,18363.0
2021-11-15 13:00:00,269.76,270.37,269.51,269.74,10469.0,256.4431,257.023,256.2055,256.4241,10469.0
2021-11-15 13:30:00,269.73,270.69,268.46,269.5,21983.0,256.4146,257.3272,255.2073,256.196,21983.0
2021-11-15 14:00:00,269.99,270.25,268.91,269.65,13313.0,256.6618,256.9089,255.6351,256.3386,13313.0
2021-11-15 14:30:00,269.6,270.19,269.09,269.81,23091.0,256.291,256.8519,255.8062,256.4907,23091.0
2021-11-15 15:00:00,269.91,272.94,269.39,272.35,21348.0,256.5857,259.4661,256.0914,258.9053,21348.0
2021-11-15 15:30:00,272.17,274.28,271.67,273.59,38669.0,258.7342,260.74,258.2588,260.0841,38669.0
2021-11-16 09:30:00,265.7,274.95,263.83,271.02,85033.0,252.5835,261.3769,250.8059,257.6409,85033.0
2021-11-16 10:00:00,270.86,271.54,266.83,269.71,44229.0,257.4888,258.1353,253.6578,256.3956,44229.0
2021-11-16 10:30:00,270.13,270.75,268.69,270.02,12701.0,256.7949,257.3842,255.4259,256.6903,12701.0
2021-11-16 11:00:00,270.35,274.58,269.21,273.86,65938.0,257.004,261.0252,255.9203,260.3407,65938.0
2021-11-16 11:30:00,273.87,277.0,273.34,276.6,12675.0,260.3502,263.3257,259.8464,262.9455,12675.0
2021-11-16 12:00:00,276.79,277.52,274.82,277.1,23131.0,263.1261,263.82,261.2533,263.4208,23131.0
2021-11-16 12:30:00,277.33,278.84,276.65,278.39,17029.0,263.6394,265.0749,262.993,264.6471,17029.0
2021-11-16 13:00:00,278.9,282.17,278.77,282.17,34476.0,265.1319,268.2405,265.0083,268.2405,34476.0
2021-11-16 13:30:00,282.25,282.9,279.6,279.61,12139.0,268.3165,268.9345,265.7974,265.8069,12139.0
2021-11-16 14:00:00,279.4,279.81,278.1,279.74,10338.0,265.6072,265.997,264.3714,265.9305,10338.0
2021-11-16 14:30:00,279.83,280.39,279.55,280.31,11824.0,266.016,266.5484,265.7498,266.4723,11824.0
2021-11-16 15:00:00,280.49,281.02,278.72,279.29,13089.0,266.6434,267.1473,264.9608,265.5027,13089.0
2021-11-16 15:30:00,279.18,281.5,279.18,281.45,47863.0,265.3981,267.6036,265.3981,267.556,47863.0
2021-11-17 09:30:00,275.6,284.01,275.6,278.04,103788.0,261.9948,269.9897,261.9948,264.3144,103788.0
2021-11-17 10:00:00,277.73,279.05,274.04,275.83,28998.0,264.0197,265.2745,260.5118,262.2135,28998.0
2021-11-17 10:30:00,276.17,277.06,273.96,276.13,20680.0,262.5367,263.3828,260.4358,262.4987,20680.0
2021-11-17 11:00:00,276.46,278.07,272.76,274.13,14828.0,262.8124,264.3429,259.295,260.5974,14828.0
2021-11-17 11:30:00,274.13,274.32,271.91,273.56,12315.0,260.5974,260.778,258.487,260.0555,12315.0
2021-11-17 12:00:00,273.05,275.1,271.93,272.68,16442.0,259.5707,261.5195,258.506,259.219,16442.0
2021-11-17 12:30:00,272.68,274.96,272.61,274.13,11956.0,259.219,261.3864,259.1524,260.5974,11956.0
2021-11-17 13:00:00,274.37,275.66,274.25,275.01,20920.0,260.8255,262.0519,260.7115,261.434,20920.0
2021-11-17 13:30:00,275.31,275.54,274.43,275.0,9745.0,261.7191,261.9378,260.8826,261.4244,9745.0
2021-11-17 14:00:00,274.69,275.82,272.8,274.5,22184.0,261.1297,262.204,259.3331,260.9491,22184.0
2021-11-17 14:30:00,274.26,275.24,273.94,274.89,55001.0,260.721,261.6526,260.4168,261.3199,55001.0
2021-11-17 15:00:00,275.18,277.45,274.83,277.03,30936.0,261.5956,263.7535,261.2628,263.3542,30936.0
2021-11-17 15:30:00,277.14,277.14,274.34,274.34,37044.0,263.4588,263.4588,260.797,260.797,37044.0
2021-11-18 09:30:00,274.28,276.25,270.88,270.88,57956.0,260.74,262.6127,257.5078,257.5078,57956.0
2021-11-18 10:00:00,270.9,273.0,262.7,263.13,73399.0,257.5268,259.5232,249.7316,250.1404,73399.0
2021-11-18 10:30:00,263.89,267.63,263.6,266.25,61646.0,250.8629,254.4183,250.5872,253.1064,61646.0
2021-11-18 11:00:00,266.2,270.3,265.9,268.71,21587.0,253.0589,256.9565,252.7737,255.445,21587.0
2021-11-18 11:30:00,268.68,269.92,266.79,268.41,25100.0,255.4164,256.5952,253.6197,255.1598,25100.0
2021-11-18 12:00:00,268.38,270.13,268.22,269.47,11902.0,255.1312,256.7949,254.9791,256.1674,11902.0
2021-11-18 12:30:00,269.66,270.46,268.28,268.6,7199.0,256.3481,257.1086,255.0362,255.3404,7199.0
2021-11-18 13:00:00,268.88,271.24,268.22,271.13,8324.0,255.6066,257.8501,254.9791,257.7455,8324.0
2021-11-18 13:30:00,271.27,271.4,270.35,270.65,6066.0,257.8786,258.0022,257.004,257.2892,6066.0
2021-11-18 14:00:00,270.86,271.9,270.84,270.98,7241.0,257.4888,258.4775,257.4698,257.6029,7241.0
2021-11-18 14:30:00,271.01,274.91,270.98,274.76,11898.0,257.6314,261.3389,257.6029,261.1963,11898.0
2021-11-18 15:00:00,274.99,277.57,274.78,277.32,18266.0,261.4149,263.8676,261.2153,263.6299,18266.0
2021-11-18 15:30:00,277.33,278.63,277.06,278.49,47911.0,263.6394,264.8752,263.3828,264.7422,47911.0
2021-11-19 09:30:00,270.87,273.93,268.57,271.7,77072.0,257.4983,260.4073,255.3119,258.2874,77072.0
2021-11-19 10:00:00,272.11,277.55,270.96,275.88,67254.0,258.6771,263.8486,257.5839,262.261,67254.0
2021-11-19 10:30:00,276.15,281.58,276.09,280.35,22852.0,262.5177,267.6796,262.4606,266.5103,22852.0
2021-11-19 11:00:00,280.74,285.54,280.74,283.19,44610.0,266.8811,271.4441,266.8811,269.2101,44610.0
2021-11-19 11:30:00,283.19,285.36,283.19,284.16,25679.0,269.2101,271.273,269.2101,270.1323,25679.0
2021-11-19 12:00:00,284.0,285.05,283.15,284.37,8757.0,269.9802,270.9783,269.1721,270.3319,8757.0
2021-11-19 12:30:00,284.37,285.05,284.0,284.06,11295.0,270.3319,270.9783,269.9802,270.0372,11295.0
2021-11-19 13:00:00,284.25,285.0,282.34,282.34,30671.0,270.2178,270.9308,268.4021,268.4021,30671.0
2021-11-19 13:30:00,282.35,284.59,281.49,284.2,13152.0,268.4116,270.541,267.5941,270.1703,13152.0
2021-11-19 14:00:00,284.6,287.0,282.0,285.33,39798.0,270.5505,272.8321,268.0789,271.2445,39798.0
2021-11-19 14:30:00,285.41,287.0,285.01,286.04,61257.0,271.3205,272.8321,270.9403,271.9194,61257.0
2021-11-19 15:00:00,285.7,289.18,285.7,288.45,49050.0,271.5962,274.9044,271.5962,274.2105,49050.0
2021-11-19 15:30:00,288.55,289.23,283.76,286.31,124622.0,274.3055,274.952,269.752,272.1761,124622.0
2021-11-22 09:30:00,288.62,301.23,288.62,298.11,136843.0,274.3721,286.3596,274.3721,283.3936,136843.0
2021-11-22 10:00:00,298.7,309.96,298.31,303.26,84938.0,283.9545,294.6586,283.5837,288.2894,84938.0
2021-11-22 10:30:00,302.94,307.35,302.68,306.58,64873.0,287.9852,292.1775,287.738,291.4455,64873.0
2021-11-22 11:00:00,306.97,315.76,306.58,314.4,81221.0,291.8162,300.1723,291.4455,298.8794,81221.0
2021-11-22 11:30:00,315.78,319.4,300.9,304.02,146090.0,300.1913,303.6326,286.0459,289.0119,146090.0
2021-11-22 12:00:00,303.32,309.31,300.58,308.71,36202.0,288.3464,294.0407,285.7417,293.4703,36202.0
2021-11-22 12:30:00,308.71,310.0,304.24,304.25,33559.0,293.4703,294.6966,289.221,289.2305,33559.0
2021-11-22 13:00:00,304.06,310.06,304.06,309.98,56120.0,289.0499,294.7537,289.0499,294.6776,56120.0
2021-11-22 13:30:00,309.98,312.97,309.41,310.39,36176.0,294.6776,297.52,294.1358,295.0674,36176.0
2021-11-22 14:00:00,309.98,310.0,306.23,309.14,42593.0,294.6776,294.6966,291.1128,293.8791,42593.0
2021-11-22 14:30:00,309.71,310.0,306.53,308.46,34275.0,294.421,294.6966,291.3979,293.2327,34275.0
2021-11-22 15:00:00,308.47,310.32,303.71,303.71,74635.0,293.2422,295.0009,288.7172,288.7172,74635.0
2021-11-22 15:30:00,304.0,306.0,301.41,301.41,67914.0,288.9928,290.8941,286.5307,286.5307,67914.0
2021-11-23 09:30:00,300.01,313.98,298.52,306.11,131856.0,285.1998,298.4802,283.7834,290.9987,131856.0
2021-11-23 10:00:00,306.4,309.13,299.46,299.7,77954.0,291.2744,293.8696,284.677,284.9051,77954.0
2021-11-23 10:30:00,299.75,302.39,297.48,298.02,73197.0,284.9526,287.4623,282.7947,283.308,73197.0
2021-11-23 11:00:00,298.03,304.0,295.47,301.99,88066.0,283.3176,288.9928,280.8839,287.0821,88066.0
2021-11-23 11:30:00,302.46,305.36,299.32,304.4,60131.0,287.5289,290.2857,284.5439,289.3731,60131.0
2021-11-23 12:00:00,304.35,308.22,300.57,306.01,49458.0,289.3256,293.0045,285.7322,290.9036,49458.0
2021-11-23 12:30:00,305.68,309.36,304.66,304.93,21887.0,290.5899,294.0882,289.6203,289.8769,21887.0
2021-11-23 13:00:00,305.3,305.4,299.31,302.15,23347.0,290.2287,290.3237,284.5344,287.2342,23347.0
2021-11-23 13:30:00,301.99,304.5,300.72,302.51,21601.0,287.0821,289.4682,285.8748,287.5764,21601.0
2021-11-23 14:00:00,302.94,306.82,302.94,305.38,27496.0,287.9852,291.6736,287.9852,290.3047,27496.0
2021-11-23 14:30:00,305.6,309.03,303.66,308.45,27252.0,290.5139,293.7745,288.6696,293.2232,27252.0
2021-11-23 15:00:00,308.51,313.02,308.27,310.16,50135.0,293.2802,297.5676,293.0521,294.8487,50135.0
2021-11-23 15:30:00,309.68,310.8,304.93,307.71,135315.0,294.3924,295.4572,289.8769,292.5197,135315.0
2021-11-24 09:30:00,305.54,312.49,304.83,306.0,95696.0,290.4568,297.0637,289.7819,290.8941,95696.0
2021-11-24 10:00:00,305.75,313.0,304.48,310.27,41998.0,290.6565,297.5486,289.4491,294.9533,41998.0
2021-11-24 10:30:00,310.19,314.5,306.35,307.79,69842.0,294.8773,298.9745,291.2268,292.5957,69842.0
2021-11-24 11:00:00,307.13,309.45,305.05,306.39,67667.0,291.9683,294.1738,289.991,291.2649,67667.0
2021-11-24 11:30:00,306.88,310.04,303.25,305.17,38402.0,291.7307,294.7347,288.2799,290.1051,38402.0
2021-11-24 12:00:00,305.17,306.0,303.19,303.86,16813.0,290.1051,290.8941,288.2228,288.8598,16813.0
2021-11-24 12:30:00,303.65,306.22,303.12,305.2,16047.0,288.6601,291.1033,288.1563,290.1336,16047.0
2021-11-24 13:00:00,305.54,309.24,305.54,308.43,17093.0,290.4568,293.9742,290.4568,293.2042,17093.0
2021-11-24 13:30:00,309.23,310.0,308.26,309.86,28127.0,293.9647,294.6966,293.0425,294.5636,28127.0
2021-11-24 14:00:00,310.0,316.89,310.0,314.77,36151.0,294.6966,301.2465,294.6966,299.2312,36151.0
2021-11-24 14:30:00,314.85,315.94,312.62,314.49,29771.0,299.3072,300.3434,297.1873,298.965,29771.0
2021-11-24 15:00:00,314.22,316.27,313.5,313.54,29942.0,298.7083,300.6571,298.0239,298.0619,29942.0
2021-11-24 15:30:00,313.99,315.04,311.81,313.19,35586.0,298.4897,299.4878,296.4173,297.7292,35586.0
2021-11-26 09:30:00,289.08,292.99,278.12,285.35,116822.0,274.8094,278.5264,264.3904,271.2635,116822.0
2021-11-26 10:00:00,284.5,287.72,281.53,286.0,56254.0,270.4555,273.5165,267.6321,271.8814,56254.0
2021-11-26 10:30:00,286.32,288.0,283.31,284.92,68423.0,272.1856,273.7827,269.3242,270.8547,68423.0
2021-11-26 11:00:00,284.83,285.49,278.24,279.75,42861.0,270.7692,271.3966,264.5045,265.94,42861.0
2021-11-26 11:30:00,278.95,279.65,276.3,278.67,25895.0,265.1795,265.8449,262.6603,264.9133,25895.0
2021-11-26 12:00:00,278.67,286.45,277.84,286.44,33874.0,264.9133,272.3092,264.1242,272.2997,33874.0
2021-11-26 12:30:00,286.24,292.5,284.56,288.86,240364.0,272.1096,278.0605,270.5125,274.6002,240364.0
2021-11-29 09:30:00,308.63,315.87,306.61,314.66,107401.0,293.3943,300.2769,291.474,299.1266,107401.0
2021-11-29 10:00:00,313.36,316.92,307.02,309.22,44126.0,297.8908,301.275,291.8638,293.9552,44126.0
2021-11-29 10:30:00,308.61,309.5,301.84,307.09,34531.0,293.3753,294.2213,286.9395,291.9303,34531.0
2021-11-29 11:00:00,307.61,308.5,302.08,302.08,17582.0,292.4246,293.2707,287.1676,287.1676,17582.0
2021-11-29 11:30:00,302.48,306.0,301.15,304.5,23379.0,287.5479,290.8941,286.2835,289.4682,23379.0
2021-11-29 12:00:00,304.87,309.0,304.87,307.71,21245.0,289.8199,293.746,289.8199,292.5197,21245.0
2021-11-29 12:30:00,307.64,309.0,306.49,307.82,13623.0,292.4532,293.746,291.3599,292.6243,13623.0
2021-11-29 13:00:00,308.09,308.28,304.34,305.48,21034.0,292.8809,293.0616,289.3161,290.3998,21034.0
2021-11-29 13:30:00,305.36,305.87,302.46,303.92,9952.0,290.2857,290.7705,287.5289,288.9168,9952.0
2021-11-29 14:00:00,303.69,304.5,302.38,303.83,9038.0,288.6981,289.4682,287.4528,288.8312,9038.0
2021-11-29 14:30:00,303.66,304.76,301.78,303.42,8564.0,288.6696,289.7153,286.8824,288.4415,8564.0
2021-11-29 15:00:00,303.84,305.56,303.43,304.45,15763.0,288.8407,290.4758,288.451,289.4206,15763.0
2021-11-29 15:30:00,304.44,306.5,304.44,304.64,62354.0,289.4111,291.3694,289.4111,289.6012,62354.0
2021-11-30 09:30:00,297.69,301.19,290.54,291.36,54427.0,282.9943,286.3216,276.1973,276.9768,54427.0
2021-11-30 10:00:00,290.22,295.0,288.13,292.19,33205.0,275.8931,280.4371,273.9063,277.7659,33205.0
2021-11-30 10:30:00,292.35,294.31,285.0,285.0,89776.0,277.918,279.7812,270.9308,270.9308,89776.0
2021-11-30 11:00:00,284.82,288.8,279.67,280.49,50668.0,270.7597,274.5432,265.8639,266.6434,50668.0
2021-11-30 11:30:00,280.7,282.55,274.02,277.14,88770.0,266.8431,268.6017,260.4928,263.4588,88770.0
2021-11-30 12:00:00,276.88,282.59,273.35,281.66,36247.0,263.2116,268.6398,259.8559,267.7557,36247.0
2021-11-30 12:30:00,281.97,282.06,276.82,276.82,24428.0,268.0504,268.1359,263.1546,263.1546,24428.0
2021-11-30 13:00:00,276.82,277.43,274.28,275.02,15017.0,263.1546,263.7345,260.74,261.4435,15017.0
2021-11-30 13:30:00,274.42,281.79,274.4,281.62,22025.0,260.8731,267.8793,260.8541,267.7176,22025.0
2021-11-30 14:00:00,282.17,285.54,280.37,280.59,25035.0,268.2405,271.4441,266.5294,266.7385,25035.0
2021-11-30 14:30:00,280.38,281.97,276.65,277.47,29591.0,266.5389,268.0504,262.993,263.7725,29591.0
2021-11-30 15:00:00,277.57,278.23,276.03,276.24,20657.0,263.8676,264.495,262.4036,262.6032,20657.0
2021-11-30 15:30:00,276.6,281.31,274.01,274.63,175079.0,262.9455,267.4229,260.4833,261.0727,175079.0
2021-12-01 09:30:00,283.58,283.74,268.9,273.08,53193.0,269.5809,269.733,255.6256,259.5992,53193.0
2021-12-01 10:00:00,273.75,277.39,273.24,276.0,33398.0,260.2362,263.6965,259.7513,262.3751,33398.0
2021-12-01 10:30:00,275.95,285.55,275.43,283.04,39477.0,262.3275,271.4536,261.8332,269.0675,39477.0
2021-12-01 11:00:00,283.19,287.75,283.18,284.74,21845.0,269.2101,273.545,269.2006,270.6836,21845.0
2021-12-01 11:30:00,284.7,284.93,275.71,277.08,29609.0,270.6456,270.8642,262.0994,263.4018,29609.0
2021-12-01 12:00:00,277.43,279.98,273.08,277.01,15885.0,263.7345,266.1586,259.5992,263.3352,15885.0
2021-12-01 12:30:00,278.45,279.87,272.41,272.41,20050.0,264.7041,266.054,258.9623,258.9623,20050.0
2021-12-01 13:00:00,272.84,273.73,269.34,271.87,20062.0,259.3711,260.2171,256.0439,258.449,20062.0
2021-12-01 13:30:00,272.17,272.34,265.57,267.22,44207.0,258.7342,258.8958,252.46,254.0285,44207.0
2021-12-01 14:00:00,267.22,267.22,260.73,263.28,39763.0,254.0285,254.0285,247.8589,250.283,39763.0
2021-12-01 14:30:00,263.0,263.3,257.68,257.69,71412.0,250.0168,250.302,244.9595,244.969,71412.0
2021-12-01 15:00:00,257.62,258.31,251.11,253.16,109743.0,244.9024,245.5584,238.7138,240.6626,109743.0
2021-12-01 15:30:00,252.66,255.35,252.51,253.04,109749.0,240.1873,242.7445,240.0447,240.5485,109749.0
2021-12-02 09:30:00,255.01,270.31,251.02,270.31,116817.0,242.4213,256.966,238.6282,256.966,116817.0
2021-12-02 10:00:00,269.5,273.26,260.5,265.16,81969.0,256.196,259.7703,247.6402,252.0702,81969.0
2021-12-02 10:30:00,264.86,266.89,259.05,265.18,66767.0,251.785,253.7148,246.2618,252.0892,66767.0
2021-12-02 11:00:00,265.18,270.75,264.6,270.36,28990.0,252.0892,257.3842,251.5378,257.0135,28990.0
2021-12-02 11:30:00,270.08,273.47,267.43,272.08,30579.0,256.7473,259.97,254.2281,258.6486,30579.0
2021-12-02 12:00:00,271.47,271.99,270.2,270.91,9400.0,258.0687,258.563,256.8614,257.5364,9400.0
2021-12-02 12:30:00,270.79,271.84,268.36,269.42,13366.0,257.4223,258.4204,255.1122,256.1199,13366.0
2021-12-02 13:00:00,269.43,269.47,266.2,267.1,16121.0,256.1294,256.1674,253.0589,253.9144,16121.0
2021-12-02 13:30:00,267.1,273.47,266.81,273.14,18443.0,253.9144,259.97,253.6388,259.6563,18443.0
2021-12-02 14:00:00,272.75,273.99,271.64,273.23,13829.0,259.2855,260.4643,258.2303,259.7418,13829.0
2021-12-02 14:30:00,273.17,273.36,270.23,270.79,15009.0,259.6848,259.8654,256.8899,257.4223,15009.0
2021-12-02 15:00:00,270.81,272.07,269.3,269.78,19183.0,257.4413,258.6391,256.0058,256.4621,19183.0
2021-12-02 15:30:00,269.88,271.69,267.34,268.15,63819.0,256.5572,258.2778,254.1426,254.9126,63819.0
2021-12-03 09:30:00,271.0,274.53,258.7,260.97,69313.0,257.6219,260.9776,245.9291,248.087,69313.0
2021-12-03 10:00:00,261.0,263.29,257.45,261.93,40469.0,248.1156,250.2925,244.7408,248.9997,40469.0
2021-12-03 10:30:00,262.08,263.09,258.39,260.34,37854.0,249.1423,250.1024,245.6344,247.4881,37854.0
2021-12-03 11:00:00,259.15,263.22,256.37,259.67,53893.0,246.3569,250.226,243.7141,246.8512,53893.0
2021-12-03 11:30:00,259.62,261.21,255.23,255.63,52663.0,246.8037,248.3152,242.6304,243.0107,52663.0
2021-12-03 12:00:00,255.78,260.82,255.0,260.27,29526.0,243.1533,247.9445,242.4118,247.4216,29526.0
2021-12-03 12:30:00,260.11,263.13,257.95,261.15,19178.0,247.2695,250.1404,245.2161,248.2582,19178.0
2021-12-03 13:00:00,260.81,263.82,259.5,262.66,26475.0,247.9349,250.7964,246.6896,249.6936,26475.0
2021-12-03 13:30:00,262.38,262.48,259.66,260.99,22217.0,249.4274,249.5225,246.8417,248.1061,22217.0
2021-12-03 14:00:00,260.76,263.05,260.0,262.57,26197.0,247.8874,250.0644,247.1649,249.6081,26197.0
2021-12-03 14:30:00,262.29,263.04,257.5,257.65,18929.0,249.3419,250.0549,244.7883,244.9309,18929.0
2021-12-03 15:00:00,257.55,260.19,256.0,259.99,27639.0,244.8359,247.3456,243.3624,247.1554,27639.0
2021-12-03 15:30:00,260.06,262.83,258.17,261.22,56876.0,247.222,249.8552,245.4253,248.3247,56876.0
2021-12-06 09:30:00,266.77,269.41,246.08,249.76,93867.0,253.6007,256.1104,233.9321,237.4304,93867.0
2021-12-06 10:00:00,249.61,250.0,244.81,246.12,77064.0,237.2878,237.6586,232.7248,233.9701,77064.0
2021-12-06 10:30:00,246.29,251.59,246.13,250.5,77956.0,234.1317,239.1701,233.9796,238.1339,77956.0
2021-12-06 11:00:00,251.15,257.22,249.59,256.14,50034.0,238.7518,244.5222,237.2688,243.4955,50034.0
2021-12-06 11:30:00,256.55,260.5,255.8,260.0,30532.0,243.8852,247.6402,243.1723,247.1649,30532.0
2021-12-06 12:00:00,260.0,266.56,259.76,266.55,30317.0,247.1649,253.4011,246.9368,253.3916,30317.0
2021-12-06 12:30:00,266.69,272.0,264.99,269.22,38150.0,253.5247,258.5725,251.9086,255.9298,38150.0
2021-12-06 13:00:00,269.05,269.9,264.82,269.62,30612.0,255.7682,256.5762,251.747,256.31,30612.0
2021-12-06 13:30:00,269.85,275.0,269.19,271.39,35591.0,256.5287,261.4244,255.9013,257.9927,35591.0
2021-12-06 14:00:00,271.44,272.91,270.63,272.27,13005.0,258.0402,259.4376,257.2702,258.8292,13005.0
2021-12-06 14:30:00,271.97,275.32,267.5,267.57,22168.0,258.544,261.7286,254.2947,254.3612,22168.0
2021-12-06 15:00:00,267.84,270.12,266.95,266.95,23674.0,254.6179,256.7854,253.7718,253.7718,23674.0
2021-12-06 15:30:00,267.29,267.85,264.07,265.3,50341.0,254.0951,254.6274,251.034,252.2033,50341.0
2021-12-07 09:30:00,270.0,273.65,264.67,268.8,70968.0,256.6713,260.1411,251.6044,255.5305,70968.0
2021-12-07 10:00:00,268.85,273.26,267.86,271.23,24549.0,255.578,259.7703,254.6369,257.8406,24549.0
2021-12-07 10:30:00,271.73,272.23,267.0,268.13,18652.0,258.3159,258.7912,253.8194,254.8936,18652.0
2021-12-07 11:00:00,268.48,269.23,263.01,263.46,17249.0,255.2263,255.9393,250.0263,250.4541,17249.0
2021-12-07 11:30:00,263.28,266.44,262.41,263.23,20916.0,250.283,253.287,249.456,250.2355,20916.0
2021-12-07 12:00:00,263.5,264.58,262.58,262.91,10237.0,250.4922,251.5188,249.6176,249.9313,10237.0
2021-12-07 12:30:00,262.64,262.65,261.18,262.04,19278.0,249.6746,249.6841,248.2867,249.1042,19278.0
2021-12-07 13:00:00,262.01,262.74,259.35,259.77,15945.0,249.0757,249.7697,246.547,246.9463,15945.0
2021-12-07 13:30:00,259.65,259.8,258.55,259.76,10216.0,246.8322,246.9748,245.7865,246.9368,10216.0
2021-12-07 14:00:00,259.84,260.25,257.91,258.19,14103.0,247.0128,247.4026,245.1781,245.4443,14103.0
2021-12-07 14:30:00,258.08,258.34,255.53,256.13,19119.0,245.3397,245.5869,242.9156,243.486,19119.0
2021-12-07 15:00:00,255.97,256.63,253.49,253.52,21198.0,243.3339,243.9613,240.9763,241.0048,21198.0
2021-12-07 15:30:00,253.23,253.62,251.71,253.22,60624.0,240.7291,241.0999,239.2842,240.7196,60624.0
2021-12-08 09:30:00,253.39,253.53,242.0,251.0,86650.0,240.8812,241.0143,230.0535,238.6092,86650.0
2021-12-08 10:00:00,250.58,251.75,246.03,248.85,65372.0,238.21,239.3222,233.8846,236.5654,65372.0
2021-12-08 10:30:00,247.9,252.0,247.9,250.55,22354.0,235.6623,239.5599,235.6623,238.1814,22354.0
2021-12-08 11:00:00,250.87,255.78,250.87,253.44,29763.0,238.4856,243.1533,238.4856,240.9288,29763.0
2021-12-08 11:30:00,253.15,254.93,250.64,251.43,18423.0,240.6531,242.3452,238.267,239.018,18423.0
2021-12-08 12:00:00,250.73,253.29,250.73,252.67,12276.0,238.3526,240.7862,238.3526,240.1968,12276.0
2021-12-08 12:30:00,252.67,253.17,252.03,252.13,11407.0,240.1968,240.6721,239.5884,239.6834,11407.0
2021-12-08 13:00:00,252.19,259.38,251.98,257.16,19824.0,239.7405,246.5755,239.5408,244.4651,19824.0
2021-12-08 13:30:00,256.63,257.15,251.18,251.3,9719.0,243.9613,244.4556,238.7803,238.8944,9719.0
2021-12-08 14:00:00,251.25,251.74,250.4,250.85,13638.0,238.8469,239.3127,238.0388,238.4666,13638.0
2021-12-08 14:30:00,250.58,251.0,248.18,249.68,16061.0,238.21,238.6092,235.9284,237.3544,16061.0
2021-12-08 15:00:00,249.12,250.89,249.12,250.81,11208.0,236.822,238.5047,236.822,238.4286,11208.0
2021-12-08 15:30:00,250.78,251.39,248.03,248.16,55607.0,238.4001,238.98,235.7858,235.9094,55607.0
2021-12-09 09:30:00,245.67,246.04,239.17,244.56,60465.0,233.5423,233.8941,227.3632,232.4871,60465.0
2021-12-09 10:00:00,244.56,249.36,240.55,242.94,37576.0,232.4871,237.0502,228.6751,230.9471,37576.0
2021-12-09 10:30:00,242.24,245.0,240.24,243.32,25832.0,230.2817,232.9054,228.3804,231.3083,25832.0
2021-12-09 11:00:00,243.76,247.26,241.71,246.73,24673.0,231.7266,235.0538,229.7778,234.55,24673.0
2021-12-09 11:30:00,246.73,247.24,244.08,244.25,12683.0,234.55,235.0348,232.0308,232.1924,12683.0
2021-12-09 12:00:00,244.3,247.77,243.89,246.66,11052.0,232.24,235.5387,231.8502,234.4835,11052.0
2021-12-09 12:30:00,246.21,246.98,245.2,245.79,10553.0,234.0557,234.7877,233.0955,233.6564,10553.0
2021-12-09 13:00:00,245.69,246.0,244.78,244.96,9052.0,233.5614,233.856,232.6963,232.8674,9052.0
2021-12-09 13:30:00,244.6,244.98,242.76,244.98,12428.0,232.5252,232.8864,230.776,232.8864,12428.0
2021-12-09 14:00:00,245.0,245.3,243.93,244.2,10456.0,232.9054,233.1906,231.8882,232.1449,10456.0
2021-12-09 14:30:00,243.93,245.83,243.23,245.17,15054.0,231.8882,233.6944,231.2228,233.067,15054.0
2021-12-09 15:00:00,245.16,246.09,244.0,245.26,18481.0,233.0575,233.9416,231.9548,233.1526,18481.0
2021-12-09 15:30:00,245.68,247.5,245.3,246.01,50994.0,233.5518,235.282,233.1906,233.8656,50994.0
2021-12-10 09:30:00,248.59,248.59,240.37,242.34,51848.0,236.3182,236.3182,228.504,230.3767,51848.0
2021-12-10 10:00:00,241.94,243.76,239.72,241.17,24579.0,229.9965,231.7266,227.8861,229.2645,24579.0
2021-12-10 10:30:00,240.83,241.47,238.12,240.56,33410.0,228.9413,229.5497,226.3651,228.6846,33410.0
2021-12-10 11:00:00,240.24,241.0,237.3,239.94,32625.0,228.3804,229.1029,225.5855,228.0952,32625.0
2021-12-10 11:30:00,239.35,245.0,239.35,245.0,24329.0,227.5343,232.9054,227.5343,232.9054,24329.0
2021-12-10 12:00:00,245.37,245.68,242.6,243.05,17397.0,233.2572,233.5518,230.6239,231.0517,17397.0
2021-12-10 12:30:00,243.02,243.02,241.05,241.05,13565.0,231.0232,231.0232,229.1504,229.1504,13565.0
2021-12-10 13:00:00,241.39,242.77,240.33,240.66,11874.0,229.4736,230.7855,228.466,228.7797,11874.0
2021-12-10 13:30:00,240.37,242.25,240.37,242.09,10180.0,228.504,230.2912,228.504,230.1391,10180.0
2021-12-10 14:00:00,242.11,243.0,242.01,242.45,10578.0,230.1581,231.0041,230.063,230.4813,10578.0
2021-12-10 14:30:00,242.64,242.64,240.38,240.78,15765.0,230.6619,230.6619,228.5135,228.8937,15765.0
2021-12-10 15:00:00,240.5,242.22,240.41,241.91,14387.0,228.6276,230.2627,228.542,229.968,14387.0
2021-12-10 15:30:00,242.21,243.97,242.04,243.97,34244.0,230.2531,231.9263,230.0915,231.9263,34244.0
2021-12-13 09:30:00,243.26,243.26,233.43,234.14,57675.0,231.2513,231.2513,221.9066,222.5815,57675.0
2021-12-13 10:00:00,233.75,237.61,232.29,234.2,35731.0,222.2108,225.8802,220.8229,222.6386,35731.0
2021-12-13 10:30:00,234.22,237.08,232.31,235.15,32141.0,222.6576,225.3764,220.8419,223.5417,32141.0
2021-12-13 11:00:00,234.82,235.02,231.02,231.58,35558.0,223.228,223.4181,219.6155,220.1479,35558.0
2021-12-13 11:30:00,231.58,233.77,230.34,231.37,41256.0,220.1479,222.2298,218.9691,219.9483,41256.0
2021-12-13 12:00:00,231.63,233.29,230.67,231.49,55317.0,220.1954,221.7735,219.2828,220.0623,55317.0
2021-12-13 12:30:00,231.3,231.93,229.69,230.91,17536.0,219.8817,220.4806,218.3512,219.511,17536.0
2021-12-13 13:00:00,230.91,232.68,230.45,232.68,24621.0,219.511,221.1936,219.0737,221.1936,24621.0
2021-12-13 13:30:00,232.64,233.38,231.15,231.6,55604.0,221.1556,221.859,219.7391,220.1669,55604.0
2021-12-13 14:00:00,231.53,236.35,231.53,236.28,25168.0,220.1004,224.6824,220.1004,224.6159,25168.0
2021-12-13 14:30:00,236.14,239.15,235.84,239.05,24289.0,224.4828,227.3442,224.1976,227.2491,24289.0
2021-12-13 15:00:00,238.75,239.83,237.44,237.44,18988.0,226.964,227.9906,225.7186,225.7186,18988.0
2021-12-13 15:30:00,237.26,237.92,233.94,234.79,39681.0,225.5475,226.1749,222.3914,223.1994,39681.0
2021-12-14 09:30:00,232.96,234.71,226.22,233.26,71210.0,221.4598,223.1234,215.0525,221.745,71210.0
2021-12-14 10:00:00,233.25,233.98,229.35,232.48,29939.0,221.7355,222.4294,218.028,221.0035,29939.0
2021-12-14 10:30:00,232.39,233.0,226.33,228.08,37800.0,220.9179,221.4978,215.1571,216.8207,37800.0
2021-12-14 11:00:00,227.37,228.47,225.0,227.97,41036.0,216.1457,217.1914,213.8927,216.7161,41036.0
2021-12-14 11:30:00,227.4,229.16,226.52,227.85,27020.0,216.1743,217.8474,215.3377,216.602,27020.0
2021-12-14 12:00:00,227.79,228.47,225.93,228.32,23588.0,216.545,217.1914,214.7768,217.0488,23588.0
2021-12-14 12:30:00,228.45,228.45,225.03,225.41,28668.0,217.1724,217.1724,213.9212,214.2825,28668.0
2021-12-14 13:00:00,225.19,228.18,224.57,228.14,18403.0,214.0733,216.9157,213.484,216.8777,18403.0
2021-12-14 13:30:00,228.0,228.46,226.02,228.29,24838.0,216.7446,217.1819,214.8624,217.0203,24838.0
2021-12-14 14:00:00,228.15,229.63,227.59,227.91,21674.0,216.8872,218.2942,216.3549,216.6591,21674.0
2021-12-14 14:30:00,227.66,227.74,225.79,226.34,24744.0,216.4214,216.4975,214.6437,215.1666,24744.0
2021-12-14 15:00:00,226.35,227.51,225.87,226.82,40072.0,215.1761,216.2788,214.7198,215.6229,40072.0
2021-12-14 15:30:00,226.66,226.8,225.39,226.05,109441.0,215.4708,215.6039,214.2635,214.8909,109441.0
2021-12-15 09:30:00,228.51,229.99,221.25,224.55,66915.0,217.2295,218.6364,210.3278,213.4649,66915.0
2021-12-15 10:00:00,223.62,224.47,222.45,222.45,18823.0,212.5809,213.3889,211.4686,211.4686,18823.0
2021-12-15 10:30:00,223.19,224.94,221.54,222.7,31635.0,212.1721,213.8357,210.6035,211.7063,31635.0
2021-12-15 11:00:00,222.58,226.54,222.54,223.4,21420.0,211.5922,215.3567,211.5542,212.3717,21420.0
2021-12-15 11:30:00,223.37,223.37,221.43,222.74,16172.0,212.3432,212.3432,210.499,211.7443,16172.0
2021-12-15 12:00:00,223.29,223.61,222.28,223.61,11303.0,212.2671,212.5713,211.307,212.5713,11303.0
2021-12-15 12:30:00,223.76,226.51,223.76,226.0,12609.0,212.7139,215.3282,212.7139,214.8434,12609.0
2021-12-15 13:00:00,226.48,228.46,225.69,226.22,12339.0,215.2997,217.1819,214.5487,215.0525,12339.0
2021-12-15 13:30:00,226.42,227.71,225.88,225.88,17367.0,215.2426,216.4689,214.7293,214.7293,17367.0
2021-12-15 14:00:00,226.08,228.15,221.6,222.34,31103.0,214.9194,216.8872,210.6606,211.364,31103.0
2021-12-15 14:30:00,222.88,223.87,221.73,221.88,22316.0,211.8774,212.8185,210.7842,210.9267,22316.0
2021-12-15 15:00:00,221.85,227.93,221.85,227.59,58253.0,210.8982,216.6781,210.8982,216.3549,58253.0
2021-12-15 15:30:00,227.29,228.46,224.84,226.85,54118.0,216.0697,217.1819,213.7406,215.6514,54118.0
2021-12-16 09:30:00,229.31,230.99,221.0,223.02,41211.0,217.99,219.587,210.0902,212.0105,41211.0
2021-12-16 10:00:00,223.01,225.0,219.33,225.0,41548.0,212.001,213.8927,208.5026,213.8927,41548.0
2021-12-16 10:30:00,224.73,228.95,224.56,226.48,36913.0,213.6361,217.6477,213.4744,215.2997,36913.0
2021-12-16 11:00:00,227.62,228.94,224.67,228.81,25049.0,216.3834,217.6382,213.579,217.5146,25049.0
2021-12-16 11:30:00,228.98,229.0,222.17,222.94,22566.0,217.6763,217.6953,211.2024,211.9344,22566.0
2021-12-16 12:00:00,222.39,223.18,220.44,221.39,17307.0,211.4116,212.1626,209.5578,210.4609,17307.0
2021-12-16 12:30:00,221.35,221.73,214.54,215.08,47341.0,210.4229,210.7842,203.9491,204.4624,47341.0
2021-12-16 13:00:00,214.68,219.29,214.63,218.08,26646.0,204.0822,208.4646,204.0347,207.3143,26646.0
2021-12-16 13:30:00,218.13,218.3,216.31,216.68,20384.0,207.3619,207.5235,205.6317,205.9835,20384.0
2021-12-16 14:00:00,216.75,217.41,213.97,214.5,31399.0,206.05,206.6774,203.4072,203.9111,31399.0
2021-12-16 14:30:00,214.9,215.3,212.82,213.97,27679.0,204.2913,204.6716,202.314,203.4072,27679.0
2021-12-16 15:00:00,213.8,216.61,212.48,216.61,29826.0,203.2456,205.9169,201.9908,205.9169,29826.0
2021-12-16 15:30:00,216.29,217.36,215.03,216.26,60501.0,205.6127,206.6299,204.4149,205.5842,60501.0
2021-12-17 09:30:00,209.65,214.74,207.97,212.64,140759.0,199.3005,204.1392,197.7034,202.1429,140759.0
2021-12-17 10:00:00,212.15,218.07,210.28,217.94,35352.0,201.6771,207.3048,199.8994,207.1812,35352.0
2021-12-17 10:30:00,218.0,222.58,216.92,220.51,45996.0,207.2383,211.5922,206.2116,209.6244,45996.0
2021-12-17 11:00:00,219.86,222.49,218.74,222.18,32178.0,209.0065,211.5066,207.9418,211.2119,32178.0
2021-12-17 11:30:00,221.82,222.14,216.92,218.5,23091.0,210.8697,211.1739,206.2116,207.7136,23091.0
2021-12-17 12:00:00,218.99,218.99,213.9,215.39,22497.0,208.1794,208.1794,203.3407,204.7571,22497.0
2021-12-17 12:30:00,215.45,216.71,213.41,216.24,19625.0,204.8142,206.012,202.8749,205.5652,19625.0
2021-12-17 13:00:00,215.7,218.4,214.88,218.18,23154.0,205.0518,207.6185,204.2723,207.4094,23154.0
2021-12-17 13:30:00,217.88,218.67,216.91,218.67,19405.0,207.1242,207.8752,206.2021,207.8752,19405.0
2021-12-17 14:00:00,219.04,219.08,216.69,217.69,16551.0,208.2269,208.265,205.993,206.9436,16551.0
2021-12-17 14:30:00,217.78,218.68,216.61,217.73,16242.0,207.0291,207.8847,205.9169,206.9816,16242.0
2021-12-17 15:00:00,217.87,218.7,216.47,217.15,23171.0,207.1147,207.9037,205.7838,206.4302,23171.0
2021-12-17 15:30:00,217.0,217.6,213.0,216.3,147744.0,206.2877,206.858,202.4851,205.6222,147744.0
2021-12-20 09:30:00,212.69,213.96,207.16,213.75,40058.0,202.1904,203.3977,196.9334,203.1981,40058.0
2021-12-20 10:00:00,213.77,214.56,210.38,210.64,23416.0,203.2171,203.9681,199.9945,200.2416,23416.0
2021-12-20 10:30:00,210.27,211.67,208.2,208.67,26250.0,199.8899,201.2208,197.9221,198.3689,26250.0
2021-12-20 11:00:00,208.67,209.21,205.49,207.37,30860.0,198.3689,198.8822,195.3459,197.133,30860.0
2021-12-20 11:30:00,207.2,209.5,206.74,209.44,15352.0,196.9714,199.1579,196.5341,199.1009,15352.0
2021-12-20 12:00:00,209.3,210.78,208.35,210.19,12232.0,198.9678,200.3747,198.0647,199.8138,12232.0
2021-12-20 12:30:00,209.84,209.84,208.78,209.27,10689.0,199.4811,199.4811,198.4734,198.9393,10689.0
2021-12-20 13:00:00,209.11,210.68,208.97,209.0,7550.0,198.7871,200.2796,198.6541,198.6826,7550.0
2021-12-20 13:30:00,209.45,210.27,207.85,210.04,9789.0,199.1104,199.8899,197.5893,199.6712,9789.0
2021-12-20 14:00:00,210.01,212.51,210.01,211.41,11949.0,199.6427,202.0193,199.6427,200.9736,11949.0
2021-12-20 14:30:00,211.71,211.71,210.07,210.11,21118.0,201.2588,201.2588,199.6998,199.7378,21118.0
2021-12-20 15:00:00,210.24,212.05,210.24,211.58,29198.0,199.8614,201.582,199.8614,201.1352,29198.0
2021-12-20 15:30:00,211.14,213.75,210.53,212.61,71380.0,200.7169,203.1981,200.137,202.1144,71380.0
2021-12-21 09:30:00,217.9,224.31,217.9,221.37,40357.0,207.1432,213.2368,207.1432,210.4419,40357.0
2021-12-21 10:00:00,221.61,223.67,219.05,220.77,26424.0,210.6701,212.6284,208.2365,209.8715,26424.0
2021-12-21 10:30:00,220.32,222.43,218.75,220.28,17876.0,209.4438,211.4496,207.9513,209.4057,17876.0
2021-12-21 11:00:00,220.33,222.5,219.74,222.19,21589.0,209.4533,211.5161,208.8924,211.2214,21589.0
2021-12-21 11:30:00,222.22,228.79,222.12,228.47,47473.0,211.25,217.4956,211.1549,217.1914,47473.0
2021-12-21 12:00:00,228.59,228.59,223.64,224.27,18081.0,217.3055,217.3055,212.5999,213.1988,18081.0
2021-12-21 12:30:00,224.51,225.89,223.52,224.17,21579.0,213.4269,214.7388,212.4858,213.1037,21579.0
2021-12-21 13:00:00,224.04,224.31,221.84,222.92,34504.0,212.9801,213.2368,210.8887,211.9154,34504.0
2021-12-21 13:30:00,223.09,223.87,221.93,222.47,14920.0,212.077,212.8185,210.9743,211.4876,14920.0
2021-12-21 14:00:00,222.31,224.07,222.22,223.81,11030.0,211.3355,213.0086,211.25,212.7615,11030.0
2021-12-21 14:30:00,223.72,223.77,221.46,222.62,15867.0,212.6759,212.7234,210.5275,211.6302,15867.0
2021-12-21 15:00:00,222.45,225.37,222.01,224.84,15638.0,211.4686,214.2445,211.0503,213.7406,15638.0
2021-12-21 15:30:00,224.84,225.5,223.41,225.0,43860.0,213.7406,214.368,212.3812,213.8927,43860.0
2021-12-22 09:30:00,222.76,224.7,218.76,219.96,24401.0,211.7633,213.6075,207.9608,209.1015,24401.0
2021-12-22 10:00:00,220.2,225.05,220.2,222.53,26907.0,209.3297,213.9403,209.3297,211.5447,26907.0
2021-12-22 10:30:00,222.59,224.09,219.57,224.0,20353.0,211.6017,213.0277,208.7308,212.9421,20353.0
2021-12-22 11:00:00,224.18,224.21,220.94,221.43,20563.0,213.1132,213.1417,210.0332,210.499,20563.0
2021-12-22 11:30:00,221.43,223.05,220.05,222.66,17590.0,210.499,212.039,209.1871,211.6682,17590.0
2021-12-22 12:00:00,222.54,222.83,221.09,222.46,7462.0,211.5542,211.8299,210.1757,211.4781,7462.0
2021-12-22 12:30:00,222.5,222.63,220.36,220.55,6774.0,211.5161,211.6397,209.4818,209.6624,6774.0
2021-12-22 13:00:00,220.46,220.84,219.95,220.18,7247.0,209.5768,209.9381,209.092,209.3107,7247.0
2021-12-22 13:30:00,220.03,220.18,218.19,218.74,9535.0,209.1681,209.3107,207.4189,207.9418,9535.0
2021-12-22 14:00:00,218.62,218.86,216.63,217.01,13343.0,207.8277,208.0558,205.9359,206.2972,13343.0
2021-12-22 14:30:00,216.69,217.13,215.54,216.87,12846.0,205.993,206.4112,204.8997,206.1641,12846.0
2021-12-22 15:00:00,216.88,217.39,214.02,215.01,22929.0,206.1736,206.6584,203.4548,204.3959,22929.0
2021-12-22 15:30:00,215.03,218.21,215.03,217.16,56287.0,204.4149,207.4379,204.4149,206.4398,56287.0
2021-12-23 09:30:00,220.99,224.0,217.67,218.79,24392.0,210.0807,212.9421,206.9246,207.9893,24392.0
2021-12-23 10:00:00,218.64,221.38,217.34,221.37,19481.0,207.8467,210.4514,206.6109,210.4419,19481.0
2021-12-23 10:30:00,221.32,222.5,219.96,220.05,19644.0,210.3944,211.5161,209.1015,209.1871,19644.0
2021-12-23 11:00:00,220.24,223.8,220.19,223.26,23696.0,209.3677,212.752,209.3202,212.2386,23696.0
2021-12-23 11:30:00,223.31,223.47,221.21,222.58,19219.0,212.2862,212.4383,210.2898,211.5922,19219.0
2021-12-23 12:00:00,222.75,224.49,222.56,223.77,19817.0,211.7538,213.4079,211.5732,212.7234,19817.0
2021-12-23 12:30:00,223.69,225.81,223.53,223.86,18000.0,212.6474,214.6627,212.4953,212.809,18000.0
2021-12-23 13:00:00,223.98,223.99,222.11,223.13,14317.0,212.9231,212.9326,211.1454,212.115,14317.0
2021-12-23 13:30:00,223.29,224.9,223.07,224.6,14982.0,212.2671,213.7977,212.058,213.5125,14982.0
2021-12-23 14:00:00,224.32,224.43,222.51,222.57,11139.0,213.2463,213.3509,211.5256,211.5827,11139.0
2021-12-23 14:30:00,222.54,223.18,222.38,222.39,10825.0,211.5542,212.1626,211.4021,211.4116,10825.0
2021-12-23 15:00:00,222.49,222.95,221.9,222.95,16320.0,211.5066,211.9439,210.9458,211.9439,16320.0
2021-12-23 15:30:00,222.84,224.53,222.75,223.73,19232.0,211.8394,213.4459,211.7538,212.6854,19232.0
2021-12-27 09:30:00,224.09,224.53,216.52,217.29,38630.0,213.0277,213.4459,205.8313,206.5633,38630.0
2021-12-27 10:00:00,216.69,226.35,216.69,225.24,29699.0,205.993,215.1761,205.993,214.1209,29699.0
2021-12-27 10:30:00,225.09,225.68,222.34,225.08,22043.0,213.9783,214.5392,211.364,213.9688,22043.0
2021-12-27 11:00:00,225.09,227.66,224.39,227.6,25190.0,213.9783,216.4214,213.3128,216.3644,25190.0
2021-12-27 11:30:00,227.6,229.04,225.56,227.54,21356.0,216.3644,217.7333,214.4251,216.3073,21356.0
2021-12-27 12:00:00,227.5,228.16,226.54,227.06,15515.0,216.2693,216.8967,215.3567,215.851,15515.0
2021-12-27 12:30:00,227.46,227.68,225.95,226.0,12198.0,216.2313,216.4404,214.7958,214.8434,12198.0
2021-12-27 13:00:00,225.99,227.64,225.03,227.38,17748.0,214.8339,216.4024,213.9212,216.1552,17748.0
2021-12-27 13:30:00,226.93,227.08,224.64,224.9,14653.0,215.7275,215.87,213.5505,213.7977,14653.0
2021-12-27 14:00:00,224.5,225.16,223.64,224.17,13785.0,213.4174,214.0448,212.5999,213.1037,13785.0
2021-12-27 14:30:00,224.29,224.5,222.72,222.88,16107.0,213.2178,213.4174,211.7253,211.8774,16107.0
2021-12-27 15:00:00,222.8,222.8,220.98,222.33,25229.0,211.8013,211.8013,210.0712,211.3545,25229.0
2021-12-27 15:30:00,222.35,223.45,221.39,223.34,29124.0,211.3735,212.4192,210.4609,212.3147,29124.0
2021-12-28 09:30:00,223.17,225.14,219.11,220.99,34473.0,212.1531,214.0258,208.2935,210.0807,34473.0
2021-12-28 10:00:00,220.79,221.77,215.81,216.86,32314.0,209.8906,210.8222,205.1564,206.1546,32314.0
2021-12-28 10:30:00,217.06,217.38,214.68,214.69,37118.0,206.3447,206.6489,204.0822,204.0917,37118.0
2021-12-28 11:00:00,214.83,214.83,211.61,212.09,23113.0,204.2248,204.2248,201.1637,201.62,23113.0
2021-12-28 11:30:00,211.87,213.56,211.55,211.69,19381.0,201.4109,203.0175,201.1067,201.2398,19381.0
2021-12-28 12:00:00,211.41,212.44,209.75,209.75,16006.0,200.9736,201.9528,199.3956,199.3956,16006.0
2021-12-28 12:30:00,209.78,209.98,208.88,209.16,15333.0,199.4241,199.6142,198.5685,198.8347,15333.0
2021-12-28 13:00:00,209.1,210.72,209.07,210.37,20291.0,198.7776,200.3177,198.7491,199.9849,20291.0
2021-12-28 13:30:00,210.3,211.88,209.0,211.87,16325.0,199.9184,201.4204,198.6826,201.4109,16325.0
2021-12-28 14:00:00,211.87,211.87,210.33,210.95,14064.0,201.4109,201.4109,199.9469,200.5363,14064.0
2021-12-28 14:30:00,210.74,211.44,210.56,210.82,15705.0,200.3367,201.0021,200.1656,200.4127,15705.0
2021-12-28 15:00:00,210.95,212.84,210.7,212.05,16014.0,200.5363,202.333,200.2987,201.582,16014.0
2021-12-28 15:30:00,211.85,214.0,209.48,210.51,59181.0,201.3919,203.4358,199.1389,200.118,59181.0
2021-12-29 09:30:00,209.6,210.06,205.0,205.92,42387.0,199.253,199.6903,194.88,195.7546,42387.0
2021-12-29 10:00:00,205.21,206.55,203.08,206.51,48214.0,195.0797,196.3535,193.0548,196.3155,48214.0
2021-12-29 10:30:00,206.54,208.86,206.04,208.86,23528.0,196.344,198.5495,195.8687,198.5495,23528.0
2021-12-29 11:00:00,208.6,209.63,207.0,208.27,18788.0,198.3023,199.2815,196.7813,197.9886,18788.0
2021-12-29 11:30:00,207.59,208.35,206.57,207.39,30499.0,197.3422,198.0647,196.3725,197.1521,30499.0
2021-12-29 12:00:00,207.31,208.2,205.95,205.95,13003.0,197.076,197.9221,195.7831,195.7831,13003.0
2021-12-29 12:30:00,206.15,207.32,206.15,206.65,11594.0,195.9733,197.0855,195.9733,196.4486,11594.0
2021-12-29 13:00:00,206.72,207.45,206.58,206.82,12848.0,196.5151,197.2091,196.382,196.6102,12848.0
2021-12-29 13:30:00,206.83,207.7,206.38,206.81,14184.0,196.6197,197.4468,196.1919,196.6007,14184.0
2021-12-29 14:00:00,206.61,206.61,204.44,205.17,15049.0,196.4106,196.4106,194.3477,195.0416,15049.0
2021-12-29 14:30:00,205.3,207.42,205.01,207.32,11308.0,195.1652,197.1806,194.8895,197.0855,11308.0
2021-12-29 15:00:00,207.05,207.05,205.31,205.86,20277.0,196.8288,196.8288,195.1747,195.6976,20277.0
2021-12-29 15:30:00,205.73,207.04,205.72,206.42,41338.0,195.574,196.8193,195.5645,196.2299,41338.0
2021-12-30 09:30:00,206.56,208.89,204.23,207.53,26537.0,196.363,198.578,194.1481,197.2851,26537.0
2021-12-30 10:00:00,207.08,209.73,205.6,205.66,34626.0,196.8574,199.3765,195.4504,195.5075,34626.0
2021-12-30 10:30:00,205.94,206.5,204.86,206.47,24466.0,195.7736,196.306,194.747,196.2775,24466.0
2021-12-30 11:00:00,206.59,207.72,205.51,206.29,22660.0,196.3916,197.4658,195.3649,196.1064,22660.0
2021-12-30 11:30:00,206.25,206.84,204.8,205.29,19962.0,196.0683,196.6292,194.6899,195.1557,19962.0
2021-12-30 12:00:00,205.29,209.36,205.21,208.28,24100.0,195.1557,199.0248,195.0797,197.9981,24100.0
2021-12-30 12:30:00,208.17,208.69,206.35,207.58,15550.0,197.8936,198.3879,196.1634,197.3327,15550.0
2021-12-30 13:00:00,207.77,208.96,207.42,207.89,22075.0,197.5133,198.6446,197.1806,197.6274,22075.0
2021-12-30 13:30:00,207.77,209.39,207.77,208.51,14532.0,197.5133,199.0533,197.5133,198.2168,14532.0
2021-12-30 14:00:00,208.52,208.71,207.86,208.21,15229.0,198.2263,198.4069,197.5989,197.9316,15229.0
2021-12-30 14:30:00,208.09,208.24,204.61,206.14,18766.0,197.8175,197.9601,194.5093,195.9638,18766.0
2021-12-30 15:00:00,205.9,206.36,204.98,205.9,24651.0,195.7356,196.1729,194.861,195.7356,24651.0
2021-12-30 15:30:00,205.97,207.44,204.8,205.0,51002.0,195.8022,197.1996,194.6899,194.88,51002.0
2021-12-31 09:30:00,205.59,207.83,204.0,207.48,21182.0,195.4409,197.5703,193.9294,197.2376,21182.0
2021-12-31 10:00:00,207.82,207.89,205.34,205.5,20746.0,197.5608,197.6274,195.2033,195.3554,20746.0
2021-12-31 10:30:00,205.23,205.96,204.8,205.76,20229.0,195.0987,195.7927,194.6899,195.6025,20229.0
2021-12-31 11:00:00,205.76,208.25,204.62,207.56,24150.0,195.6025,197.9696,194.5188,197.3137,24150.0
2021-12-31 11:30:00,207.71,208.3,207.23,207.43,20022.0,197.4563,198.0171,197.0,197.1901,20022.0
2021-12-31 12:00:00,207.38,207.38,205.1,205.2,18588.0,197.1426,197.1426,194.9751,195.0702,18588.0
2021-12-31 12:30:00,205.01,209.21,204.54,209.01,21440.0,194.8895,198.8822,194.4427,198.6921,21440.0
2021-12-31 13:00:00,208.95,209.14,207.42,207.57,16842.0,198.635,198.8157,197.1806,197.3232,16842.0
2021-12-31 13:30:00,207.48,208.7,207.12,208.7,13847.0,197.2376,198.3974,196.8954,198.3974,13847.0
2021-12-31 14:00:00,208.78,209.4,208.14,209.03,13039.0,198.4734,199.0628,197.865,198.7111,13039.0
2021-12-31 14:30:00,208.84,209.2,207.01,207.59,20362.0,198.5305,198.8727,196.7908,197.3422,20362.0
2021-12-31 15:00:00,207.73,208.75,207.71,208.09,14134.0,197.4753,198.4449,197.4563,197.8175,14134.0
2021-12-31 15:30:00,208.11,208.55,206.55,207.59,60392.0,197.8365,198.2548,196.3535,197.3422,60392.0
2022-01-03 09:30:00,209.99,210.76,206.51,210.76,35197.0,199.6237,200.3557,196.3155,200.3557,35197.0
2022-01-03 10:00:00,210.91,213.4,209.79,211.61,28822.0,200.4983,202.8654,199.4336,201.1637,28822.0
2022-01-03 10:30:00,211.39,211.39,207.5,207.5,23309.0,200.9546,200.9546,197.2566,197.2566,23309.0
2022-01-03 11:00:00,207.49,207.61,203.05,203.41,30490.0,197.2471,197.3612,193.0263,193.3685,30490.0
2022-01-03 11:30:00,203.6,205.69,203.14,204.2,18697.0,193.5492,195.536,193.1119,194.1195,18697.0
2022-01-03 12:00:00,204.23,205.0,203.37,205.0,9362.0,194.1481,194.88,193.3305,194.88,9362.0
2022-01-03 12:30:00,205.23,205.48,203.99,205.06,11922.0,195.0987,195.3363,193.9199,194.9371,11922.0
2022-01-03 13:00:00,204.7,204.73,202.48,202.98,21365.0,194.5949,194.6234,192.4844,192.9598,21365.0
2022-01-03 13:30:00,202.84,203.42,202.26,203.23,11695.0,192.8267,193.378,192.2753,193.1974,11695.0
2022-01-03 14:00:00,203.34,203.88,203.1,203.53,4985.0,193.302,193.8153,193.0738,193.4826,4985.0
2022-01-03 14:30:00,203.37,203.37,202.5,202.57,7286.0,193.3305,193.3305,192.5035,192.57,7286.0
2022-01-03 15:00:00,202.57,202.82,202.0,202.34,13931.0,192.57,192.8077,192.0281,192.3514,13931.0
2022-01-03 15:30:00,202.46,203.8,201.61,202.22,52253.0,192.4654,193.7393,191.6574,192.2373,52253.0
2022-01-04 09:30:00,205.86,208.88,204.82,207.4,28788.0,195.6976,198.5685,194.7089,197.1616,28788.0
2022-01-04 10:00:00,207.11,207.96,202.86,204.66,27996.0,196.8859,197.6939,192.8457,194.5568,27996.0
2022-01-04 10:30:00,204.91,204.97,200.27,201.08,31567.0,194.7945,194.8515,190.3835,191.1536,31567.0
2022-01-04 11:00:00,200.91,204.49,200.53,201.86,32686.0,190.9919,194.3952,190.6307,191.895,32686.0
2022-01-04 11:30:00,201.5,202.15,200.39,200.72,23333.0,191.5528,192.1707,190.4976,190.8113,23333.0
2022-01-04 12:00:00,200.7,202.73,200.54,202.08,15126.0,190.7923,192.7221,190.6402,192.1042,15126.0
2022-01-04 12:30:00,201.83,202.77,201.47,201.48,12093.0,191.8665,192.7601,191.5243,191.5338,12093.0
2022-01-04 13:00:00,201.23,201.64,200.41,200.88,10887.0,191.2961,191.6859,190.5166,190.9634,10887.0
2022-01-04 13:30:00,200.8,201.13,199.45,199.45,22983.0,190.8874,191.2011,189.604,189.604,22983.0
2022-01-04 14:00:00,199.31,200.35,199.31,200.25,17346.0,189.4709,190.4596,189.4709,190.3645,17346.0
2022-01-04 14:30:00,200.02,201.03,199.61,201.03,10597.0,190.1459,191.106,189.7561,191.106,10597.0
2022-01-04 15:00:00,200.87,201.47,200.6,200.87,10442.0,190.9539,191.5243,190.6973,190.9539,10442.0
2022-01-04 15:30:00,201.17,202.98,200.82,202.18,49726.0,191.2391,192.9598,190.9064,192.1993,49726.0
2022-01-05 09:30:00,203.36,204.22,198.01,200.41,66538.0,193.321,194.1385,188.2351,190.5166,66538.0
2022-01-05 10:00:00,200.76,201.28,198.65,199.9,44662.0,190.8494,191.3437,188.8435,190.0318,44662.0
2022-01-05 10:30:00,199.67,199.67,197.85,199.34,24431.0,189.8132,189.8132,188.083,189.4995,24431.0
2022-01-05 11:00:00,199.03,199.76,198.52,198.88,25051.0,189.2048,189.8987,188.7199,189.0622,25051.0
2022-01-05 11:30:00,199.07,199.74,198.5,198.81,12934.0,189.2428,189.8797,188.7009,188.9956,12934.0
2022-01-05 12:00:00,198.81,199.34,197.52,199.19,11777.0,188.9956,189.4995,187.7693,189.3569,11777.0
2022-01-05 12:30:00,199.07,199.98,196.46,197.14,38932.0,189.2428,190.1079,186.7616,187.4081,38932.0
2022-01-05 13:00:00,197.13,199.09,197.01,197.67,36496.0,187.3985,189.2618,187.2845,187.9119,36496.0
2022-01-05 13:30:00,197.95,199.4,196.9,198.64,21492.0,188.1781,189.5565,187.1799,188.834,21492.0
2022-01-05 14:00:00,198.71,199.72,195.93,197.31,73268.0,188.9006,189.8607,186.2578,187.5697,73268.0
2022-01-05 14:30:00,196.87,197.47,194.32,195.53,98183.0,187.1514,187.7218,184.7273,185.8775,98183.0
2022-01-05 15:00:00,195.49,196.18,193.09,194.65,111953.0,185.8395,186.4954,183.558,185.041,111953.0
2022-01-05 15:30:00,194.44,196.57,193.15,195.46,159684.0,184.8413,186.8662,183.615,185.811,159684.0
2022-01-06 09:30:00,203.86,207.12,199.2,199.2,78724.0,193.7963,196.8954,189.3664,189.3664,78724.0
2022-01-06 10:00:00,199.57,202.47,195.78,201.84,66175.0,189.7181,192.4749,186.1152,191.876,66175.0
2022-01-06 10:30:00,201.99,205.6,200.08,201.54,37369.0,192.0186,195.4504,190.2029,191.5908,37369.0
2022-01-06 11:00:00,201.54,203.84,201.06,201.38,35674.0,191.5908,193.7773,191.1345,191.4387,35674.0
2022-01-06 11:30:00,201.39,202.88,199.69,202.88,16997.0,191.4483,192.8647,189.8322,192.8647,16997.0
2022-01-06 12:00:00,202.54,204.44,202.54,203.9,10825.0,192.5415,194.3477,192.5415,193.8343,10825.0
2022-01-06 12:30:00,203.86,205.44,202.59,205.06,16753.0,193.7963,195.2983,192.589,194.9371,16753.0
2022-01-06 13:00:00,205.0,205.4,202.07,202.47,14507.0,194.88,195.2603,192.0947,192.4749,14507.0
2022-01-06 13:30:00,202.6,203.28,201.76,203.08,8568.0,192.5985,193.245,191.8,193.0548,8568.0
2022-01-06 14:00:00,202.63,203.9,200.65,200.66,10578.0,192.627,193.8343,190.7448,190.7543,10578.0
2022-01-06 14:30:00,200.81,201.25,199.63,199.64,16851.0,190.8969,191.3152,189.7751,189.7846,16851.0
2022-01-06 15:00:00,199.44,202.07,199.36,201.15,25709.0,189.5945,192.0947,189.5185,191.2201,25709.0
2022-01-06 15:30:00,200.93,201.59,199.18,199.64,49317.0,191.011,191.6384,189.3473,189.7846,49317.0
2022-01-07 09:30:00,200.48,202.06,198.69,200.61,46829.0,190.5832,192.0852,188.8815,190.7068,46829.0
2022-01-07 10:00:00,200.21,200.92,197.37,197.68,55663.0,190.3265,191.0015,187.6267,187.9214,55663.0
2022-01-07 10:30:00,197.55,198.59,195.3,196.15,25696.0,187.7978,188.7865,185.6589,186.4669,25696.0
2022-01-07 11:00:00,196.27,198.8,195.84,198.7,14119.0,186.581,188.9861,186.1722,188.891,14119.0
2022-01-07 11:30:00,198.58,201.18,198.57,200.64,10241.0,188.777,191.2486,188.7675,190.7353,10241.0
2022-01-07 12:00:00,199.62,199.68,198.0,198.84,9160.0,189.7656,189.8227,188.2256,189.0241,9160.0
2022-01-07 12:30:00,198.83,199.06,198.09,198.26,5435.0,189.0146,189.2333,188.3112,188.4728,5435.0
2022-01-07 13:00:00,198.18,198.49,196.41,196.41,6578.0,188.3967,188.6914,186.7141,186.7141,6578.0
2022-01-07 13:30:00,196.64,197.61,196.46,196.58,10165.0,186.9327,187.8549,186.7616,186.8757,10165.0
2022-01-07 14:00:00,196.6,196.86,194.31,195.11,12157.0,186.8947,187.1419,184.7178,185.4783,12157.0
2022-01-07 14:30:00,195.21,198.05,195.19,197.9,15639.0,185.5733,188.2731,185.5543,188.1305,15639.0
2022-01-07 15:00:00,198.16,198.46,195.87,196.23,14244.0,188.3777,188.6629,186.2007,186.543,14244.0
2022-01-07 15:30:00,195.99,199.15,195.99,196.69,51105.0,186.3148,189.3188,186.3148,186.9803,51105.0
2022-01-10 09:30:00,195.7,196.9,190.52,192.49,40658.0,186.0391,187.1799,181.1149,182.9876,40658.0
2022-01-10 10:00:00,192.49,194.24,189.89,194.24,52410.0,182.9876,184.6512,180.516,184.6512,52410.0
2022-01-10 10:30:00,193.55,194.94,191.77,192.9,38518.0,183.9953,185.3167,182.3031,183.3774,38518.0
2022-01-10 11:00:00,192.62,194.64,191.97,194.47,31117.0,183.1112,185.0315,182.4933,184.8699,31117.0
2022-01-10 11:30:00,194.3,194.33,192.64,194.31,30665.0,184.7083,184.7368,183.1302,184.7178,30665.0
2022-01-10 12:00:00,194.28,194.48,191.99,192.13,24468.0,184.6892,184.8794,182.5123,182.6454,24468.0
2022-01-10 12:30:00,192.0,193.08,191.94,193.08,31902.0,182.5218,183.5485,182.4648,183.5485,31902.0
2022-01-10 13:00:00,193.19,193.85,192.68,193.39,15692.0,183.653,184.2805,183.1682,183.8432,15692.0
2022-01-10 13:30:00,193.32,195.39,192.94,194.92,43151.0,183.7766,185.7444,183.4154,185.2976,43151.0
2022-01-10 14:00:00,195.17,196.86,194.9,196.15,33589.0,185.5353,187.1419,185.2786,186.4669,33589.0
2022-01-10 14:30:00,196.61,196.84,195.14,195.78,27767.0,186.9042,187.1229,185.5068,186.1152,27767.0
2022-01-10 15:00:00,196.16,196.28,194.98,195.78,23214.0,186.4764,186.5905,185.3547,186.1152,23214.0
2022-01-10 15:30:00,195.5,199.97,195.2,199.38,89515.0,185.849,190.0984,185.5638,189.5375,89515.0
2022-01-11 09:30:00,198.7,200.81,194.0,199.01,98797.0,188.891,190.8969,184.4231,189.1857,98797.0
2022-01-11 10:00:00,198.89,200.34,197.68,197.79,28485.0,189.0717,190.4501,187.9214,188.026,28485.0
2022-01-11 10:30:00,198.06,198.3,194.93,195.7,17029.0,188.2826,188.5108,185.3072,186.0391,17029.0
2022-01-11 11:00:00,195.66,199.33,195.66,198.5,20849.0,186.0011,189.4899,186.0011,188.7009,20849.0
2022-01-11 11:30:00,198.39,201.28,198.19,200.44,19359.0,188.5963,191.3437,188.4062,190.5451,19359.0
2022-01-11 12:00:00,200.17,201.58,200.11,200.11,9608.0,190.2885,191.6289,190.2314,190.2314,9608.0
2022-01-11 12:30:00,200.42,200.97,200.26,200.83,9529.0,190.5261,191.049,190.374,190.9159,9529.0
2022-01-11 13:00:00,200.45,200.73,199.71,200.49,11798.0,190.5547,190.8208,189.8512,190.5927,11798.0
2022-01-11 13:30:00,200.46,200.73,199.83,200.71,14230.0,190.5642,190.8208,189.9653,190.8018,14230.0
2022-01-11 14:00:00,200.68,201.22,199.85,200.5,19878.0,190.7733,191.2866,189.9843,190.6022,19878.0
2022-01-11 14:30:00,200.55,201.18,200.18,200.22,21437.0,190.6497,191.2486,190.298,190.336,21437.0
2022-01-11 15:00:00,200.19,200.98,199.72,200.11,14031.0,190.3075,191.0585,189.8607,190.2314,14031.0
2022-01-11 15:30:00,199.93,200.47,198.28,198.71,53936.0,190.0603,190.5737,188.4918,188.9006,53936.0
2022-01-12 09:30:00,200.39,201.75,197.56,199.6,25324.0,190.4976,191.7905,187.8073,189.7466,25324.0
2022-01-12 10:00:00,199.46,199.46,195.62,196.15,42854.0,189.6135,189.6135,185.9631,186.4669,42854.0
2022-01-12 10:30:00,195.93,195.93,192.05,193.82,32816.0,186.2578,186.2578,182.5693,184.2519,32816.0
2022-01-12 11:00:00,194.0,194.38,191.57,193.38,21426.0,184.4231,184.7843,182.113,183.8337,21426.0
2022-01-12 11:30:00,193.27,194.25,193.23,193.87,31327.0,183.7291,184.6607,183.6911,184.2995,31327.0
2022-01-12 12:00:00,193.87,195.15,193.13,193.6,20356.0,184.2995,185.5163,183.596,184.0428,20356.0
2022-01-12 12:30:00,193.22,194.44,193.16,193.57,11652.0,183.6816,184.8413,183.6245,184.0143,11652.0
2022-01-12 13:00:00,193.47,193.71,192.92,193.34,11380.0,183.9192,184.1474,183.3964,183.7956,11380.0
2022-01-12 13:30:00,193.16,193.67,192.5,192.6,19431.0,183.6245,184.1094,182.9971,183.0922,19431.0
2022-01-12 14:00:00,192.68,194.45,192.1,194.28,20087.0,183.1682,184.8508,182.6169,184.6892,20087.0
2022-01-12 14:30:00,194.43,194.49,192.13,193.26,25594.0,184.8318,184.8889,182.6454,183.7196,25594.0
2022-01-12 15:00:00,193.29,193.29,192.2,192.74,21576.0,183.7481,183.7481,182.7119,183.2253,21576.0
2022-01-12 15:30:00,192.62,193.88,191.95,192.31,55313.0,183.1112,184.309,182.4743,182.8165,55313.0
2022-01-13 09:30:00,194.03,195.66,191.73,195.66,54077.0,184.4516,186.0011,182.2651,186.0011,54077.0
2022-01-13 10:00:00,195.8,196.45,193.46,194.2,22855.0,186.1342,186.7521,183.9097,184.6132,22855.0
2022-01-13 10:30:00,194.4,194.62,191.09,191.74,43567.0,184.8033,185.0125,181.6567,182.2746,43567.0
2022-01-13 11:00:00,191.78,196.29,191.78,196.29,19554.0,182.3127,186.6,182.3127,186.6,19554.0
2022-01-13 11:30:00,195.96,197.12,195.21,195.87,22920.0,186.2863,187.389,185.5733,186.2007,22920.0
2022-01-13 12:00:00,195.71,196.62,194.91,195.48,40917.0,186.0486,186.9137,185.2881,185.83,40917.0
2022-01-13 12:30:00,195.21,195.99,192.08,193.01,11761.0,185.5733,186.3148,182.5978,183.4819,11761.0
2022-01-13 13:00:00,193.04,193.68,191.96,192.11,16074.0,183.5105,184.1189,182.4838,182.6264,16074.0
2022-01-13 13:30:00,192.11,194.98,192.02,194.98,16571.0,182.6264,185.3547,182.5408,185.3547,16571.0
2022-01-13 14:00:00,195.21,196.05,194.69,195.76,30257.0,185.5733,186.3719,185.079,186.0962,30257.0
2022-01-13 14:30:00,195.46,196.2,194.67,196.16,22261.0,185.811,186.5145,185.06,186.4764,22261.0
2022-01-13 15:00:00,195.89,198.07,194.83,195.72,63259.0,186.2198,188.2921,185.2121,186.0582,63259.0
2022-01-13 15:30:00,195.12,195.66,191.43,191.92,161209.0,185.4878,186.0011,181.9799,182.4457,161209.0
2022-01-14 09:30:00,190.0,192.25,188.56,189.78,55765.0,180.6205,182.7595,179.2516,180.4114,55765.0
2022-01-14 10:00:00,189.23,192.89,188.83,190.25,20234.0,179.8885,183.3679,179.5083,180.8582,20234.0
2022-01-14 10:30:00,190.03,190.65,188.71,188.72,24493.0,180.649,181.2384,179.3942,179.4037,24493.0
2022-01-14 11:00:00,189.0,190.13,188.82,190.12,16403.0,179.6699,180.7441,179.4988,180.7346,16403.0
2022-01-14 11:30:00,190.13,191.79,189.94,191.67,20459.0,180.7441,182.3222,180.5635,182.2081,20459.0
2022-01-14 12:00:00,191.67,192.4,190.42,191.36,27845.0,182.2081,182.902,181.0198,181.9134,27845.0
2022-01-14 12:30:00,191.47,191.65,190.0,191.06,19962.0,182.018,182.1891,180.6205,181.6282,19962.0
2022-01-14 13:00:00,190.83,191.28,190.0,191.19,19341.0,181.4096,181.8373,180.6205,181.7518,19341.0
2022-01-14 13:30:00,191.33,193.69,190.65,193.23,15627.0,181.8849,184.1284,181.2384,183.6911,15627.0
2022-01-14 14:00:00,193.2,193.82,192.17,193.67,34569.0,183.6626,184.2519,182.6834,184.1094,34569.0
2022-01-14 14:30:00,193.16,194.01,192.75,192.94,12674.0,183.6245,184.4326,183.2348,183.4154,12674.0
2022-01-14 15:00:00,193.0,196.88,193.0,196.8,37645.0,183.4724,187.1609,183.4724,187.0848,37645.0
2022-01-14 15:30:00,196.91,197.26,195.07,195.3,38267.0,187.1894,187.5221,185.4402,185.6589,38267.0
2022-01-18 09:30:00,190.9,194.52,190.24,192.96,36454.0,181.4761,184.9174,180.8487,183.4344,36454.0
2022-01-18 10:00:00,192.87,196.4,192.59,194.14,17214.0,183.3488,186.7046,183.0827,184.5562,17214.0
2022-01-18 10:30:00,194.0,194.17,191.34,191.68,22573.0,184.4231,184.5847,181.8944,182.2176,22573.0
2022-01-18 11:00:00,191.87,194.23,191.69,193.5,17682.0,182.3982,184.6417,182.2271,183.9477,17682.0
2022-01-18 11:30:00,192.97,195.72,192.93,194.01,37523.0,183.4439,186.0582,183.4059,184.4326,37523.0
2022-01-18 12:00:00,194.02,195.01,192.73,192.74,42267.0,184.4421,185.3832,183.2158,183.2253,42267.0
2022-01-18 12:30:00,192.59,192.82,190.87,191.38,28812.0,183.0827,183.3013,181.4476,181.9324,28812.0
2022-01-18 13:00:00,191.32,191.51,189.35,191.01,50294.0,181.8754,182.056,180.0026,181.5807,50294.0
2022-01-18 13:30:00,191.11,193.61,191.09,193.36,20446.0,181.6757,184.0523,181.6567,183.8147,20446.0
2022-01-18 14:00:00,193.53,193.93,193.11,193.5,10221.0,183.9763,184.3565,183.577,183.9477,10221.0
2022-01-18 14:30:00,193.83,195.32,193.66,194.92,6481.0,184.2615,185.6779,184.0998,185.2976,6481.0
2022-01-18 15:00:00,195.02,195.02,193.31,193.75,14780.0,185.3927,185.3927,183.7671,184.1854,14780.0
2022-01-18 15:30:00,193.77,195.39,191.91,192.89,99688.0,184.2044,185.7444,182.4362,183.3679,99688.0
2022-01-19 09:30:00,194.4,195.0,189.91,190.04,37818.0,184.8033,185.3737,180.535,180.6586,37818.0
2022-01-19 10:00:00,189.97,191.38,188.0,188.15,50928.0,180.592,181.9324,178.7193,178.8619,50928.0
2022-01-19 10:30:00,187.9,190.02,185.94,189.24,46133.0,178.6242,180.6395,176.761,179.898,46133.0
2022-01-19 11:00:00,189.25,190.6,186.51,186.91,73539.0,179.9076,181.1909,177.3028,177.6831,73539.0
2022-01-19 11:30:00,187.11,188.12,186.36,188.0,29738.0,177.8732,178.8333,177.1602,178.7193,29738.0
2022-01-19 12:00:00,188.0,190.27,187.88,189.99,19505.0,178.7193,180.8772,178.6052,180.611,19505.0
2022-01-19 12:30:00,189.63,189.83,187.9,189.04,9267.0,180.2688,180.4589,178.6242,179.7079,9267.0
2022-01-19 13:00:00,189.02,189.59,187.84,188.4,16513.0,179.6889,180.2308,178.5672,179.0995,16513.0
2022-01-19 13:30:00,188.4,189.25,187.5,187.64,11158.0,179.0995,179.9076,178.2439,178.377,11158.0
2022-01-19 14:00:00,187.84,188.36,186.99,187.1,11544.0,178.5672,179.0615,177.7591,177.8637,11544.0
2022-01-19 14:30:00,187.24,188.32,186.81,188.11,16439.0,177.9968,179.0235,177.588,178.8238,16439.0
2022-01-19 15:00:00,188.23,189.25,188.0,189.07,37661.0,178.9379,179.9076,178.7193,179.7364,37661.0
2022-01-19 15:30:00,189.25,190.58,187.06,187.52,83600.0,179.9076,181.1719,177.8257,178.263,83600.0
2022-01-20 09:30:00,187.14,188.39,182.37,183.17,155239.0,177.9017,179.09,173.3672,174.1277,155239.0
2022-01-20 10:00:00,183.18,188.84,183.0,188.25,41082.0,174.1372,179.5178,173.9661,178.9569,41082.0
2022-01-20 10:30:00,188.23,192.91,188.23,192.89,28804.0,178.9379,183.3869,178.9379,183.3679,28804.0
2022-01-20 11:00:00,192.46,195.01,191.74,191.97,40350.0,182.9591,185.3832,182.2746,182.4933,40350.0
2022-01-20 11:30:00,192.0,196.47,191.62,196.47,26775.0,182.5218,186.7711,182.1606,186.7711,26775.0
2022-01-20 12:00:00,196.73,196.75,194.95,196.7,21646.0,187.0183,187.0373,185.3262,186.9898,21646.0
2022-01-20 12:30:00,196.51,197.7,196.51,197.1,20113.0,186.8092,187.9404,186.8092,187.37,20113.0
2022-01-20 13:00:00,197.1,197.46,195.85,196.54,17848.0,187.37,187.7123,186.1817,186.8377,17848.0
2022-01-20 13:30:00,196.56,197.28,196.31,197.16,16332.0,186.8567,187.5411,186.619,187.4271,16332.0
2022-01-20 14:00:00,197.37,197.83,191.99,191.99,15595.0,187.6267,188.064,182.5123,182.5123,15595.0
2022-01-20 14:30:00,191.61,191.61,189.7,191.3,13691.0,182.151,182.151,180.3353,181.8564,13691.0
2022-01-20 15:00:00,190.78,192.03,187.92,188.05,112485.0,181.362,182.5503,178.6432,178.7668,112485.0
2022-01-20 15:30:00,188.02,188.37,185.62,186.0,61370.0,178.7383,179.071,176.4567,176.818,61370.0
2022-01-21 09:30:00,183.46,185.07,177.74,179.87,122210.0,174.4034,175.9339,168.9657,170.9906,122210.0
2022-01-21 10:00:00,180.46,180.46,172.61,176.01,133989.0,171.5515,171.5515,164.089,167.3212,133989.0
2022-01-21 10:30:00,175.9,182.48,175.9,180.37,64684.0,167.2166,173.4718,167.2166,171.4659,64684.0
2022-01-21 11:00:00,180.55,181.48,179.38,180.17,31496.0,171.637,172.5211,170.5248,171.2758,31496.0
2022-01-21 11:30:00,180.17,180.17,175.01,176.49,37338.0,171.2758,171.2758,166.3705,167.7775,37338.0
2022-01-21 12:00:00,176.17,178.53,175.62,176.23,25466.0,167.4733,169.7168,166.9504,167.5303,25466.0
2022-01-21 12:30:00,176.13,177.8,175.19,177.45,28684.0,167.4352,169.0228,166.5416,168.6901,28684.0
2022-01-21 13:00:00,177.38,178.21,176.05,177.26,31751.0,168.6235,169.4125,167.3592,168.5094,31751.0
2022-01-21 13:30:00,177.16,178.98,176.98,178.52,32246.0,168.4144,170.1445,168.2433,169.7072,32246.0
2022-01-21 14:00:00,178.5,179.34,177.0,177.72,39848.0,169.6882,170.4868,168.2623,168.9467,39848.0
2022-01-21 14:30:00,177.79,178.76,176.95,177.06,34781.0,169.0133,169.9354,168.2147,168.3193,34781.0
2022-01-21 15:00:00,177.2,178.61,176.86,177.25,62185.0,168.4524,169.7928,168.1292,168.4999,62185.0
2022-01-21 15:30:00,177.22,178.71,175.0,175.17,107533.0,168.4714,169.8879,166.361,166.5226,107533.0
2022-01-24 09:30:00,170.7,172.9,166.39,168.53,89821.0,162.2733,164.3647,158.176,160.2104,89821.0
2022-01-24 10:00:00,168.13,169.88,162.93,168.79,98933.0,159.8302,161.4938,154.8869,160.4576,98933.0
2022-01-24 10:30:00,169.27,171.2,166.71,167.27,41564.0,160.9139,162.7486,158.4803,159.0126,41564.0
2022-01-24 11:00:00,167.31,168.1,164.25,166.14,65492.0,159.0506,159.8016,156.1417,157.9384,65492.0
2022-01-24 11:30:00,166.14,168.18,162.49,166.62,64501.0,157.9384,159.8777,154.4686,158.3947,64501.0
2022-01-24 12:00:00,166.49,166.5,162.91,165.09,44178.0,158.2711,158.2806,154.8678,156.9402,44178.0
2022-01-24 12:30:00,165.09,166.74,163.17,166.67,49702.0,156.9402,158.5088,155.115,158.4422,49702.0
2022-01-24 13:00:00,166.56,171.94,166.56,168.32,58724.0,158.3377,163.4521,158.3377,160.0108,58724.0
2022-01-24 13:30:00,168.29,173.87,167.97,173.87,25072.0,159.9823,165.2868,159.6781,165.2868,25072.0
2022-01-24 14:00:00,173.69,175.64,170.86,171.1,23678.0,165.1157,166.9694,162.4254,162.6535,23678.0
2022-01-24 14:30:00,171.25,172.65,169.58,172.65,18016.0,162.7961,164.127,161.2086,164.127,18016.0
2022-01-24 15:00:00,172.91,174.9,172.1,173.97,30272.0,164.3742,166.2659,163.6042,165.3819,30272.0
2022-01-24 15:30:00,173.81,179.03,173.43,177.09,83976.0,165.2298,170.1921,164.8685,168.3478,83976.0
2022-01-25 09:30:00,170.26,171.08,165.91,167.5,99821.0,161.855,162.6345,157.7197,159.2313,99821.0
2022-01-25 10:00:00,167.5,168.49,163.95,168.3,44919.0,159.2313,160.1724,155.8565,159.9918,44919.0
2022-01-25 10:30:00,168.64,169.18,163.91,163.91,127276.0,160.315,160.8283,155.8185,155.8185,127276.0
2022-01-25 11:00:00,164.27,166.38,162.61,163.72,55836.0,156.1607,158.1665,154.5827,155.6379,55836.0
2022-01-25 11:30:00,163.93,165.41,162.31,164.65,26878.0,155.8375,157.2444,154.2975,156.5219,26878.0
2022-01-25 12:00:00,164.46,166.02,163.26,164.09,79910.0,156.3413,157.8243,155.2006,155.9896,79910.0
2022-01-25 12:30:00,164.02,164.63,162.86,164.32,16774.0,155.923,156.5029,154.8203,156.2082,16774.0
2022-01-25 13:00:00,164.07,166.67,163.71,166.67,11095.0,155.9706,158.4422,155.6283,158.4422,11095.0
2022-01-25 13:30:00,166.21,167.05,165.84,166.24,11474.0,158.0049,158.8035,157.6532,158.0335,11474.0
2022-01-25 14:00:00,166.12,169.11,165.0,167.81,33664.0,157.9194,160.7618,156.8547,159.526,33664.0
2022-01-25 14:30:00,168.33,172.26,167.85,172.26,32357.0,160.0203,163.7563,159.564,163.7563,32357.0
2022-01-25 15:00:00,172.34,173.18,170.82,171.21,39277.0,163.8323,164.6309,162.3874,162.7581,39277.0
2022-01-25 15:30:00,171.52,172.69,168.96,169.53,90847.0,163.0528,164.165,160.6192,161.161,90847.0
2022-01-26 09:30:00,177.0,184.61,175.55,182.0,73211.0,168.2623,175.4966,166.8839,173.0155,73211.0
2022-01-26 10:00:00,182.32,182.32,176.32,176.46,39115.0,173.3197,173.3197,167.6158,167.7489,39115.0
2022-01-26 10:30:00,176.33,178.11,175.47,176.17,26346.0,167.6254,169.3175,166.8078,167.4733,26346.0
2022-01-26 11:00:00,176.01,178.58,175.21,176.9,14959.0,167.3212,169.7643,166.5606,168.1672,14959.0
2022-01-26 11:30:00,176.99,178.27,176.68,178.22,16161.0,168.2528,169.4696,167.9581,169.4221,16161.0
2022-01-26 12:00:00,178.37,179.64,178.03,178.97,11434.0,169.5646,170.772,169.2414,170.135,11434.0
2022-01-26 12:30:00,179.01,181.01,178.73,180.97,9603.0,170.1731,172.0743,169.9069,172.0363,9603.0
2022-01-26 13:00:00,180.63,181.32,180.15,180.8,13201.0,171.7131,172.369,171.2568,171.8747,13201.0
2022-01-26 13:30:00,181.07,183.05,180.41,182.42,13726.0,172.1314,174.0136,171.5039,173.4147,13726.0
2022-01-26 14:00:00,181.53,183.0,179.01,181.3,44701.0,172.5687,173.9661,170.1731,172.35,44701.0
2022-01-26 14:30:00,180.85,181.07,174.4,175.4,29253.0,171.9222,172.1314,165.7906,166.7413,29253.0
2022-01-26 15:00:00,175.7,175.7,169.85,171.81,58030.0,167.0265,167.0265,161.4652,163.3285,58030.0
2022-01-26 15:30:00,172.17,172.99,169.1,171.34,84958.0,163.6707,164.4502,160.7523,162.8817,84958.0
2022-01-27 09:30:00,171.4,176.11,169.8,174.25,32486.0,162.9387,167.4162,161.4177,165.648,32486.0
2022-01-27 10:00:00,173.53,173.53,169.53,169.53,9944.0,164.9636,164.9636,161.161,161.161,9944.0
2022-01-27 10:30:00,169.13,170.87,167.34,170.49,28844.0,160.7808,162.4349,159.0792,162.0737,28844.0
2022-01-27 11:00:00,170.59,173.03,169.19,169.82,13820.0,162.1687,164.4883,160.8378,161.4367,13820.0
2022-01-27 11:30:00,169.72,171.32,168.79,169.18,14995.0,161.3417,162.8627,160.4576,160.8283,14995.0
2022-01-27 12:00:00,169.0,169.09,166.6,167.23,11244.0,160.6572,160.7428,158.3757,158.9746,11244.0
2022-01-27 12:30:00,166.95,168.83,166.73,167.99,22229.0,158.7084,160.4956,158.4993,159.6971,22229.0
2022-01-27 13:00:00,168.37,168.46,163.6,163.61,31874.0,160.0583,160.1439,155.5238,155.5333,31874.0
2022-01-27 13:30:00,163.61,164.48,160.85,163.56,33275.0,155.5333,156.3603,152.9095,155.4858,33275.0
2022-01-27 14:00:00,163.36,165.21,163.04,163.42,19025.0,155.2956,157.0543,154.9914,155.3527,19025.0
2022-01-27 14:30:00,163.4,165.17,162.4,164.24,30454.0,155.3337,157.0163,154.383,156.1322,30454.0
2022-01-27 15:00:00,164.51,166.77,163.96,165.6,39828.0,156.3889,158.5373,155.866,157.425,39828.0
2022-01-27 15:30:00,165.53,165.94,163.81,164.22,64404.0,157.3585,157.7483,155.7234,156.1132,64404.0
2022-01-28 09:30:00,164.5,164.62,160.83,161.27,34654.0,156.3794,156.4934,152.8905,153.3088,34654.0
2022-01-28 10:00:00,161.33,163.68,160.33,161.32,25400.0,153.3658,155.5998,152.4152,153.3563,25400.0
2022-01-28 10:30:00,161.08,161.75,159.09,161.01,52593.0,153.1282,153.7651,151.2364,153.0616,52593.0
2022-01-28 11:00:00,161.29,163.78,160.63,162.84,19618.0,153.3278,155.6949,152.7004,154.8013,19618.0
2022-01-28 11:30:00,162.62,163.0,161.08,163.0,11251.0,154.5922,154.9534,153.1282,154.9534,11251.0
2022-01-28 12:00:00,162.78,163.22,162.4,163.0,11587.0,154.7443,155.1625,154.383,154.9534,11587.0
2022-01-28 12:30:00,162.99,163.19,159.97,160.01,9805.0,154.9439,155.134,152.073,152.111,9805.0
2022-01-28 13:00:00,160.4,161.83,160.15,160.34,29916.0,152.4817,153.8412,152.2441,152.4247,29916.0
2022-01-28 13:30:00,160.45,162.86,160.31,162.77,11806.0,152.5293,154.8203,152.3962,154.7348,11806.0
2022-01-28 14:00:00,162.68,163.07,157.48,157.68,24329.0,154.6492,155.0199,149.7059,149.896,24329.0
2022-01-28 14:30:00,157.59,160.4,157.28,160.05,44904.0,149.8105,152.4817,149.5158,152.149,44904.0
2022-01-28 15:00:00,160.25,160.52,159.26,160.51,37754.0,152.3392,152.5958,151.398,152.5863,37754.0
2022-01-28 15:30:00,160.36,165.63,160.01,165.26,80109.0,152.4437,157.4536,152.111,157.1018,80109.0
2022-01-31 09:30:00,166.51,167.0,162.7,167.0,40031.0,158.2901,158.7559,154.6682,158.7559,40031.0
2022-01-31 10:00:00,167.44,169.43,167.06,167.59,29140.0,159.1742,161.066,158.813,159.3168,29140.0
2022-01-31 10:30:00,167.3,169.64,166.75,169.18,18195.0,159.0411,161.2656,158.5183,160.8283,18195.0
2022-01-31 11:00:00,169.25,171.0,168.54,170.47,23460.0,160.8949,162.5585,160.2199,162.0546,23460.0
2022-01-31 11:30:00,170.54,172.14,170.41,172.09,12237.0,162.1212,163.6422,161.9976,163.5947,12237.0
2022-01-31 12:00:00,172.27,172.91,170.97,170.97,25654.0,163.7658,164.3742,162.53,162.53,25654.0
2022-01-31 12:30:00,170.99,172.87,170.54,172.75,16277.0,162.549,164.3362,162.1212,164.2221,16277.0
2022-01-31 13:00:00,172.75,172.75,170.77,171.02,11157.0,164.2221,164.2221,162.3398,162.5775,11157.0
2022-01-31 13:30:00,171.35,172.36,170.83,171.28,11981.0,162.8912,163.8513,162.3969,162.8247,11981.0
2022-01-31 14:00:00,171.41,172.57,170.84,172.57,12329.0,162.9482,164.051,162.4064,164.051,12329.0
2022-01-31 14:30:00,172.25,172.49,171.22,171.39,17572.0,163.7468,163.9749,162.7676,162.9292,17572.0
2022-01-31 15:00:00,171.42,172.27,170.5,171.84,27603.0,162.9577,163.7658,162.0832,163.357,27603.0
2022-01-31 15:30:00,171.81,176.52,171.71,176.44,89749.0,163.3285,167.806,163.2334,167.7299,89749.0
2022-02-01 09:30:00,179.2,181.25,175.26,175.81,38134.0,170.3537,172.3025,166.6082,167.131,38134.0
2022-02-01 10:00:00,175.57,175.57,171.0,171.0,38804.0,166.9029,166.9029,162.5585,162.5585,38804.0
2022-02-01 10:30:00,171.2,172.25,169.34,172.25,27028.0,162.7486,163.7468,160.9804,163.7468,27028.0
2022-02-01 11:00:00,172.25,175.35,172.25,172.81,25648.0,163.7468,166.6937,163.7468,164.2791,25648.0
2022-02-01 11:30:00,172.9,174.86,171.24,174.1,15471.0,164.3647,166.2279,162.7866,165.5054,15471.0
2022-02-01 12:00:00,174.19,174.64,172.26,174.06,16571.0,165.591,166.0188,163.7563,165.4674,16571.0
2022-02-01 12:30:00,174.14,175.4,173.82,175.38,11141.0,165.5435,166.7413,165.2393,166.7223,11141.0
2022-02-01 13:00:00,175.16,175.28,174.37,174.93,6798.0,166.5131,166.6272,165.7621,166.2945,6798.0
2022-02-01 13:30:00,175.07,175.14,173.56,174.17,8901.0,166.4276,166.4941,164.9921,165.572,8901.0
2022-02-01 14:00:00,174.14,174.99,173.82,174.45,9525.0,165.5435,166.3515,165.2393,165.8382,9525.0
2022-02-01 14:30:00,174.53,174.9,174.0,174.83,13798.0,165.9142,166.2659,165.4104,166.1994,13798.0
2022-02-01 15:00:00,174.68,175.79,174.57,175.53,22604.0,166.0568,167.112,165.9522,166.8648,22604.0
2022-02-01 15:30:00,175.5,179.0,175.34,178.59,107495.0,166.8363,170.1635,166.6842,169.7738,107495.0
2022-02-02 09:30:00,180.35,182.02,178.07,179.42,23080.0,171.4469,173.0345,169.2795,170.5628,23080.0
2022-02-02 10:00:00,179.9,181.07,177.84,179.0,21949.0,171.0191,172.1314,169.0608,170.1635,21949.0
2022-02-02 10:30:00,179.11,180.8,177.62,180.41,14255.0,170.2681,171.8747,168.8517,171.5039,14255.0
2022-02-02 11:00:00,180.0,180.05,177.74,178.22,28369.0,171.1142,171.1617,168.9657,169.4221,28369.0
2022-02-02 11:30:00,178.06,179.91,177.78,179.91,20592.0,169.27,171.0286,169.0038,171.0286,20592.0
2022-02-02 12:00:00,179.81,180.68,179.46,179.75,10718.0,170.9336,171.7606,170.6008,170.8765,10718.0
2022-02-02 12:30:00,179.82,180.39,179.33,180.39,8448.0,170.9431,171.4849,170.4773,171.4849,8448.0
2022-02-02 13:00:00,180.17,180.5,179.18,179.66,9839.0,171.2758,171.5895,170.3347,170.791,9839.0
2022-02-02 13:30:00,179.56,180.78,179.56,180.54,6497.0,170.6959,171.8557,170.6959,171.6275,6497.0
2022-02-02 14:00:00,180.3,180.6,178.95,179.64,10939.0,171.3994,171.6846,170.116,170.772,10939.0
2022-02-02 14:30:00,179.68,180.58,179.68,179.83,9339.0,170.81,171.6656,170.81,170.9526,9339.0
2022-02-02 15:00:00,179.84,180.45,179.48,180.18,14183.0,170.9621,171.542,170.6199,171.2853,14183.0
2022-02-02 15:30:00,180.22,180.35,179.16,180.03,49514.0,171.3233,171.4469,170.3156,171.1427,49514.0
2022-02-03 09:30:00,175.88,177.15,172.43,174.48,38205.0,167.1976,168.4049,163.9179,165.8667,38205.0
2022-02-03 10:00:00,174.48,178.14,173.47,176.13,35352.0,165.8667,169.346,164.9065,167.4352,35352.0
2022-02-03 10:30:00,176.65,179.55,176.49,179.05,11205.0,167.9296,170.6864,167.7775,170.2111,11205.0
2022-02-03 11:00:00,179.3,180.0,178.05,178.11,11713.0,170.4487,171.1142,169.2604,169.3175,11713.0
2022-02-03 11:30:00,178.41,178.75,177.04,177.75,12990.0,169.6027,169.9259,168.3003,168.9753,12990.0
2022-02-03 12:00:00,177.28,177.28,175.29,175.31,18830.0,168.5285,168.5285,166.6367,166.6557,18830.0
2022-02-03 12:30:00,175.69,175.81,174.5,175.55,16159.0,167.0169,167.131,165.8857,166.8839,16159.0
2022-02-03 13:00:00,175.35,175.5,173.89,175.37,14749.0,166.6937,166.8363,165.3058,166.7127,14749.0
2022-02-03 13:30:00,175.45,176.7,175.45,175.66,9010.0,166.7888,167.9771,166.7888,166.9884,9010.0
2022-02-03 14:00:00,175.91,177.22,175.39,175.39,8116.0,167.2261,168.4714,166.7318,166.7318,8116.0
2022-02-03 14:30:00,175.58,175.62,174.34,174.84,13576.0,166.9124,166.9504,165.7336,166.2089,13576.0
2022-02-03 15:00:00,174.78,176.28,174.03,175.75,19699.0,166.1519,167.5778,165.4389,167.074,19699.0
2022-02-03 15:30:00,175.6,175.75,173.82,174.54,37390.0,166.9314,167.074,165.2393,165.9237,37390.0
2022-02-04 09:30:00,173.68,177.0,172.66,177.0,27572.0,165.1062,168.2623,164.1365,168.2623,27572.0
2022-02-04 10:00:00,177.13,177.13,173.36,175.18,20584.0,168.3859,168.3859,164.802,166.5321,20584.0
2022-02-04 10:30:00,175.12,175.66,171.27,171.44,18277.0,166.4751,166.9884,162.8151,162.9768,18277.0
2022-02-04 11:00:00,171.25,173.06,171.21,172.79,10365.0,162.7961,164.5168,162.7581,164.2601,10365.0
2022-02-04 11:30:00,172.99,174.0,172.64,173.91,17668.0,164.4502,165.4104,164.1175,165.3248,17668.0
2022-02-04 12:00:00,173.93,175.25,173.61,174.88,18316.0,165.3438,166.5987,165.0396,166.2469,18316.0
2022-02-04 12:30:00,175.08,176.56,174.94,176.44,20660.0,166.4371,167.844,166.304,167.7299,20660.0
2022-02-04 13:00:00,176.61,179.23,176.61,178.65,25219.0,167.8915,170.3822,167.8915,169.8308,25219.0
2022-02-04 13:30:00,178.76,179.74,178.33,179.73,18467.0,169.9354,170.867,169.5266,170.8575,18467.0
2022-02-04 14:00:00,179.74,180.2,178.8,179.47,29132.0,170.867,171.3043,169.9734,170.6103,29132.0
2022-02-04 14:30:00,179.35,181.31,179.35,181.27,15061.0,170.4963,172.3595,170.4963,172.3215,15061.0
2022-02-04 15:00:00,181.31,181.68,180.59,180.9,21497.0,172.3595,172.7112,171.6751,171.9698,21497.0
2022-02-04 15:30:00,181.05,182.39,179.71,180.4,77619.0,172.1123,173.3862,170.8385,171.4944,77619.0
2022-02-07 09:30:00,181.88,187.71,180.72,185.48,40097.0,172.9014,178.4436,171.7986,176.3237,40097.0
2022-02-07 10:00:00,185.54,187.2,184.01,185.75,23660.0,176.3807,177.9588,174.9262,176.5803,23660.0
2022-02-07 10:30:00,185.44,186.78,183.5,186.46,19064.0,176.2856,177.5595,174.4414,177.2553,19064.0
2022-02-07 11:00:00,186.46,186.64,184.61,185.41,13869.0,177.2553,177.4264,175.4966,176.2571,13869.0
2022-02-07 11:30:00,185.56,185.94,183.86,185.77,46983.0,176.3997,176.761,174.7836,176.5993,46983.0
2022-02-07 12:00:00,185.51,185.54,183.51,185.2,15083.0,176.3522,176.3807,174.4509,176.0575,15083.0
2022-02-07 12:30:00,185.2,186.59,184.93,185.75,30091.0,176.0575,177.3789,175.8008,176.5803,30091.0
2022-02-07 13:00:00,185.75,186.09,185.18,185.8,34436.0,176.5803,176.9035,176.0385,176.6279,34436.0
2022-02-07 13:30:00,185.9,186.91,185.56,186.45,27747.0,176.7229,177.6831,176.3997,177.2458,27747.0
2022-02-07 14:00:00,186.17,187.89,186.07,187.89,14619.0,176.9796,178.6147,176.8845,178.6147,14619.0
2022-02-07 14:30:00,187.85,188.7,187.45,188.34,17934.0,178.5767,179.3847,178.1964,179.0425,17934.0
2022-02-07 15:00:00,188.17,190.46,188.07,189.03,32218.0,178.8809,181.0578,178.7858,179.6984,32218.0
2022-02-07 15:30:00,189.12,189.66,186.0,186.93,112490.0,179.784,180.2973,176.818,177.7021,112490.0
2022-02-08 09:30:00,187.37,191.0,186.31,189.3,27644.0,178.1204,181.5712,177.1127,179.9551,27644.0
2022-02-08 10:00:00,188.97,189.31,186.59,187.75,19465.0,179.6414,179.9646,177.3789,178.4816,19465.0
2022-02-08 10:30:00,187.56,188.77,186.0,188.47,23020.0,178.301,179.4512,176.818,179.1661,23020.0
2022-02-08 11:00:00,188.79,190.14,188.09,188.48,17335.0,179.4703,180.7536,178.8048,179.1756,17335.0
2022-02-08 11:30:00,188.3,189.11,188.08,188.74,13736.0,179.0044,179.7745,178.7953,179.4227,13736.0
2022-02-08 12:00:00,188.88,189.47,187.32,188.87,11975.0,179.5558,180.1167,178.0728,179.5463,11975.0
2022-02-08 12:30:00,188.84,189.68,188.58,189.33,12127.0,179.5178,180.3163,179.2706,179.9836,12127.0
2022-02-08 13:00:00,189.19,189.28,187.33,187.33,15046.0,179.8505,179.9361,178.0823,178.0823,15046.0
2022-02-08 13:30:00,187.25,187.75,185.82,186.42,12724.0,178.0063,178.4816,176.6469,177.2173,12724.0
2022-02-08 14:00:00,186.29,187.07,184.44,184.56,16192.0,177.0937,177.8352,175.335,175.4491,16192.0
2022-02-08 14:30:00,184.43,185.9,183.75,184.59,89161.0,175.3255,176.7229,174.6791,175.4776,89161.0
2022-02-08 15:00:00,184.47,185.65,184.35,185.65,29125.0,175.3635,176.4853,175.2494,176.4853,29125.0
2022-02-08 15:30:00,185.71,188.9,185.69,187.33,107675.0,176.5423,179.5748,176.5233,178.0823,107675.0
2022-02-09 09:30:00,189.4,194.52,189.4,191.0,83025.0,180.0501,184.9174,180.0501,181.5712,83025.0
2022-02-09 10:00:00,191.28,193.81,189.64,192.43,22587.0,181.8373,184.2424,180.2783,182.9306,22587.0
2022-02-09 10:30:00,192.45,193.81,190.83,192.34,22757.0,182.9496,184.2424,181.4096,182.845,22757.0
2022-02-09 11:00:00,192.35,193.89,192.33,193.47,31735.0,182.8545,184.3185,182.8355,183.9192,31735.0
2022-02-09 11:30:00,193.67,194.83,193.24,193.74,31169.0,184.1094,185.2121,183.7006,184.1759,31169.0
2022-02-09 12:00:00,193.74,194.72,193.09,194.71,30361.0,184.1759,185.1075,183.558,185.098,30361.0
2022-02-09 12:30:00,194.74,195.81,194.55,195.71,22779.0,185.1265,186.1437,184.9459,186.0486,22779.0
2022-02-09 13:00:00,195.8,196.0,194.87,196.0,10672.0,186.1342,186.3243,185.2501,186.3243,10672.0
2022-02-09 13:30:00,196.1,196.15,194.55,194.7,8416.0,186.4194,186.4669,184.9459,185.0885,8416.0
2022-02-09 14:00:00,194.83,198.05,194.83,197.92,20339.0,185.2121,188.2731,185.2121,188.1496,20339.0
2022-02-09 14:30:00,197.88,198.08,197.04,197.83,23745.0,188.1115,188.3017,187.313,188.064,23745.0
2022-02-09 15:00:00,197.82,200.81,197.66,200.81,44620.0,188.0545,190.8969,187.9024,190.8969,44620.0
2022-02-09 15:30:00,200.75,201.61,200.08,200.8,88938.0,190.8398,191.6574,190.2029,190.8874,88938.0
2022-02-10 09:30:00,198.02,200.18,195.06,199.78,63770.0,188.2446,190.298,185.4307,189.9177,63770.0
2022-02-10 10:00:00,200.09,202.03,199.39,201.03,26409.0,190.2124,192.0567,189.547,191.106,26409.0
2022-02-10 10:30:00,201.35,203.03,200.62,202.84,23434.0,191.4102,193.0073,190.7163,192.8267,23434.0
2022-02-10 11:00:00,202.35,203.12,200.75,201.57,18402.0,192.3609,193.0928,190.8398,191.6194,18402.0
2022-02-10 11:30:00,201.42,203.0,200.63,202.39,23587.0,191.4768,192.9788,190.7258,192.3989,23587.0
2022-02-10 12:00:00,202.16,202.16,200.43,201.7,13802.0,192.1802,192.1802,190.5356,191.7429,13802.0
2022-02-10 12:30:00,201.78,201.85,198.26,199.84,14256.0,191.819,191.8855,188.4728,189.9748,14256.0
2022-02-10 13:00:00,199.88,201.08,195.85,195.85,42971.0,190.0128,191.1536,186.1817,186.1817,42971.0
2022-02-10 13:30:00,195.39,195.75,192.42,195.37,26391.0,185.7444,186.0867,182.9211,185.7254,26391.0
2022-02-10 14:00:00,195.27,195.57,192.15,194.07,20126.0,185.6304,185.9156,182.6644,184.4896,20126.0
2022-02-10 14:30:00,194.25,194.54,190.74,191.51,23706.0,184.6607,184.9364,181.324,182.056,23706.0
2022-02-10 15:00:00,191.79,192.44,189.35,189.91,38342.0,182.3222,182.9401,180.0026,180.535,38342.0
2022-02-10 15:30:00,189.46,190.5,187.31,190.21,71032.0,180.1072,181.0958,178.0633,180.8202,71032.0
2022-02-11 09:30:00,192.37,194.15,185.15,185.69,34663.0,182.8735,184.5657,176.0099,176.5233,34663.0
2022-02-11 10:00:00,185.87,189.34,185.71,188.99,22619.0,176.6944,179.9931,176.5423,179.6604,22619.0
2022-02-11 10:30:00,188.7,189.41,186.81,186.87,15485.0,179.3847,180.0597,177.588,177.645,15485.0
2022-02-11 11:00:00,186.54,187.74,184.69,185.5,19938.0,177.3313,178.4721,175.5727,176.3427,19938.0
2022-02-11 11:30:00,185.33,186.75,183.79,186.25,30507.0,176.1811,177.531,174.7171,177.0556,30507.0
2022-02-11 12:00:00,186.34,186.75,185.46,186.38,8982.0,177.1412,177.531,176.3046,177.1792,8982.0
2022-02-11 12:30:00,186.26,187.0,185.09,185.55,12686.0,177.0652,177.7686,175.9529,176.3902,12686.0
2022-02-11 13:00:00,185.52,185.57,183.17,183.74,12986.0,176.3617,176.4092,174.1277,174.6696,12986.0
2022-02-11 13:30:00,183.48,183.48,178.77,179.76,18640.0,174.4224,174.4224,169.9449,170.886,18640.0
2022-02-11 14:00:00,179.34,181.41,177.89,179.6,25799.0,170.4868,172.4546,169.1083,170.7339,25799.0
2022-02-11 14:30:00,179.74,180.94,177.34,178.73,42961.0,170.867,172.0078,168.5855,169.9069,42961.0
2022-02-11 15:00:00,179.1,180.94,178.88,179.96,34490.0,170.2586,172.0078,170.0495,171.0762,34490.0
2022-02-11 15:30:00,179.59,182.79,178.72,181.37,103826.0,170.7244,173.7665,169.8974,172.4166,103826.0
2022-02-14 09:30:00,183.98,197.04,182.5,194.33,123270.0,174.8977,187.313,173.4908,184.7368,123270.0
2022-02-14 10:00:00,194.39,195.38,189.75,191.33,76451.0,184.7938,185.7349,180.3829,181.8849,76451.0
2022-02-14 10:30:00,191.4,191.94,188.71,190.95,33626.0,181.9514,182.4648,179.3942,181.5236,33626.0
2022-02-14 11:00:00,191.25,193.83,190.91,193.03,29944.0,181.8088,184.2615,181.4856,183.5009,29944.0
2022-02-14 11:30:00,193.03,193.88,192.2,192.62,25192.0,183.5009,184.309,182.7119,183.1112,25192.0
2022-02-14 12:00:00,192.77,193.59,192.34,193.59,31196.0,183.2538,184.0333,182.845,184.0333,31196.0
2022-02-14 12:30:00,193.66,195.49,193.43,193.83,57674.0,184.0998,185.8395,183.8812,184.2615,57674.0
2022-02-14 13:00:00,193.74,195.25,192.46,193.99,42527.0,184.1759,185.6114,182.9591,184.4136,42527.0
2022-02-14 13:30:00,193.77,199.37,193.07,196.22,117295.0,184.2044,189.528,183.539,186.5335,117295.0
2022-02-14 14:00:00,196.46,196.81,193.38,195.4,65573.0,186.7616,187.0943,183.8337,185.754,65573.0
2022-02-14 14:30:00,195.44,202.12,194.54,201.81,185464.0,185.792,192.1422,184.9364,191.8475,185464.0
2022-02-14 15:00:00,201.83,202.08,197.77,198.57,98644.0,191.8665,192.1042,188.007,188.7675,98644.0
2022-02-14 15:30:00,198.58,200.03,193.01,195.46,295209.0,188.777,190.1554,183.4819,185.811,295209.0
2022-02-15 09:30:00,190.38,191.23,165.01,171.47,565333.0,180.9818,181.7898,156.8642,163.0053,565333.0
2022-02-15 10:00:00,171.0,171.49,164.62,168.69,316391.0,162.5585,163.0243,156.4934,160.3625,316391.0
2022-02-15 10:30:00,168.67,171.54,166.37,169.14,173648.0,160.3435,163.0718,158.157,160.7903,173648.0
2022-02-15 11:00:00,169.01,170.8,166.41,168.71,97937.0,160.6667,162.3683,158.1951,160.3815,97937.0
2022-02-15 11:30:00,168.52,169.66,166.56,169.36,162683.0,160.2009,161.2846,158.3377,160.9994,162683.0
2022-02-15 12:00:00,169.36,173.78,169.16,172.3,171249.0,160.9994,165.2012,160.8093,163.7943,171249.0
2022-02-15 12:30:00,172.11,173.16,170.14,170.69,94949.0,163.6137,164.6118,161.7409,162.2638,94949.0
2022-02-15 13:00:00,170.51,173.63,170.5,172.28,71987.0,162.0927,165.0586,162.0832,163.7753,71987.0
2022-02-15 13:30:00,172.21,172.51,169.68,170.26,82258.0,163.7087,163.9939,161.3036,161.855,82258.0
2022-02-15 14:00:00,170.16,176.61,169.69,176.18,126300.0,161.7599,167.8915,161.3131,167.4828,126300.0
2022-02-15 14:30:00,176.56,177.7,170.01,170.62,133929.0,167.844,168.9277,161.6173,162.1972,133929.0
2022-02-15 15:00:00,170.92,171.35,166.12,167.79,192931.0,162.4824,162.8912,157.9194,159.5069,192931.0
2022-02-15 15:30:00,167.71,171.49,167.23,171.24,186087.0,159.4309,163.0243,158.9746,162.7866,186087.0
2022-02-16 09:30:00,168.71,171.0,165.13,170.02,82268.0,160.3815,162.5585,156.9782,161.6269,82268.0
2022-02-16 10:00:00,170.05,171.29,169.22,171.29,111700.0,161.6554,162.8342,160.8663,162.8342,111700.0
2022-02-16 10:30:00,171.23,173.77,168.82,169.84,63482.0,162.7771,165.1917,160.4861,161.4557,63482.0
2022-02-16 11:00:00,169.99,171.22,169.68,171.08,11360.0,161.5983,162.7676,161.3036,162.6345,11360.0
2022-02-16 11:30:00,170.78,171.06,169.36,170.43,14971.0,162.3493,162.6155,160.9994,162.0166,14971.0
2022-02-16 12:00:00,170.27,170.68,169.53,170.32,26752.0,161.8645,162.2543,161.161,161.912,26752.0
2022-02-16 12:30:00,170.17,171.31,169.46,170.97,37691.0,161.7694,162.8532,161.0945,162.53,37691.0
2022-02-16 13:00:00,170.75,171.83,170.53,171.3,22972.0,162.3208,163.3475,162.1117,162.8437,22972.0
2022-02-16 13:30:00,171.3,171.87,170.74,171.32,21753.0,162.8437,163.3855,162.3113,162.8627,21753.0
2022-02-16 14:00:00,171.33,174.48,171.26,174.22,44789.0,162.8722,165.8667,162.8056,165.6195,44789.0
2022-02-16 14:30:00,174.23,176.72,174.21,175.27,47808.0,165.629,167.9961,165.61,166.6177,47808.0
2022-02-16 15:00:00,175.54,176.31,174.5,175.53,23776.0,166.8744,167.6063,165.8857,166.8648,23776.0
2022-02-16 15:30:00,175.47,175.93,174.49,174.89,79904.0,166.8078,167.2451,165.8762,166.2564,79904.0
2022-02-17 09:30:00,173.5,176.54,170.74,174.55,59177.0,164.9351,167.825,162.3113,165.9332,59177.0
2022-02-17 10:00:00,174.57,174.61,172.25,173.0,105462.0,165.9522,165.9903,163.7468,164.4597,105462.0
2022-02-17 10:30:00,173.09,173.42,167.57,169.24,47792.0,164.5453,164.859,159.2978,160.8854,47792.0
2022-02-17 11:00:00,169.12,169.13,167.4,168.45,52896.0,160.7713,160.7808,159.1362,160.1344,52896.0
2022-02-17 11:30:00,168.6,168.62,165.64,166.8,40857.0,160.277,160.296,157.4631,158.5658,40857.0
2022-02-17 12:00:00,166.63,168.09,166.22,167.73,22496.0,158.4042,159.7921,158.0144,159.4499,22496.0
2022-02-17 12:30:00,167.67,168.2,165.43,166.0,56832.0,159.3929,159.8967,157.2634,157.8053,56832.0
2022-02-17 13:00:00,165.7,166.27,165.01,165.5,29650.0,157.5201,158.062,156.8642,157.33,29650.0
2022-02-17 13:30:00,165.7,165.93,164.9,165.3,25873.0,157.5201,157.7388,156.7596,157.1399,25873.0
2022-02-17 14:00:00,165.42,165.54,164.21,165.46,32263.0,157.2539,157.368,156.1037,157.292,32263.0
2022-02-17 14:30:00,165.24,166.07,165.17,165.47,33128.0,157.0828,157.8718,157.0163,157.3015,33128.0
2022-02-17 15:00:00,165.41,166.26,164.76,166.26,44080.0,157.2444,158.0525,156.6265,158.0525,44080.0
2022-02-17 15:30:00,166.17,167.21,164.89,165.19,110895.0,157.9669,158.9556,156.7501,157.0353,110895.0
2022-02-18 09:30:00,163.72,167.12,161.43,166.63,65618.0,155.6379,158.87,153.4609,158.4042,65618.0
2022-02-18 10:00:00,166.36,167.1,164.49,165.5,28804.0,158.1475,158.851,156.3698,157.33,28804.0
2022-02-18 10:30:00,165.32,165.5,162.62,162.62,72686.0,157.1589,157.33,154.5922,154.5922,72686.0
2022-02-18 11:00:00,162.52,162.52,159.61,159.63,60706.0,154.4971,154.4971,151.7307,151.7498,60706.0
2022-02-18 11:30:00,159.69,161.22,157.89,157.91,51344.0,151.8068,153.2613,150.0957,150.1147,51344.0
2022-02-18 12:00:00,158.04,161.9,157.52,161.5,107697.0,150.2383,153.9077,149.7439,153.5274,107697.0
2022-02-18 12:30:00,161.5,163.31,160.51,162.43,67387.0,153.5274,155.2481,152.5863,154.4115,67387.0
2022-02-18 13:00:00,162.51,162.51,160.92,162.39,42516.0,154.4876,154.4876,152.9761,154.3735,42516.0
2022-02-18 13:30:00,162.35,163.53,161.82,162.25,39078.0,154.3355,155.4572,153.8317,154.2404,39078.0
2022-02-18 14:00:00,162.02,162.86,161.42,162.5,25324.0,154.0218,154.8203,153.4514,154.4781,25324.0
2022-02-18 14:30:00,162.53,163.44,162.4,163.14,46467.0,154.5066,155.3717,154.383,155.0865,46467.0
2022-02-18 15:00:00,163.21,163.7,161.19,161.78,69788.0,155.153,155.6188,153.2328,153.7936,69788.0
2022-02-18 15:30:00,161.7,162.36,160.02,160.63,128300.0,153.7176,154.345,152.1205,152.7004,128300.0
2022-02-22 09:30:00,158.78,158.78,155.72,155.72,75818.0,150.9417,150.9417,148.0328,148.0328,75818.0
2022-02-22 10:00:00,155.71,157.01,153.06,157.01,60729.0,148.0233,149.2591,145.5041,149.2591,60729.0
2022-02-22 10:30:00,156.72,156.82,152.33,152.51,40123.0,148.9834,149.0785,144.8101,144.9812,40123.0
2022-02-22 11:00:00,152.48,153.97,151.82,151.94,42453.0,144.9527,146.3692,144.3253,144.4394,42453.0
2022-02-22 11:30:00,152.03,153.11,150.0,150.89,88867.0,144.5249,145.5516,142.5952,143.4412,88867.0
2022-02-22 12:00:00,150.94,152.56,150.08,151.81,70688.0,143.4887,145.0288,142.6712,144.3158,70688.0
2022-02-22 12:30:00,151.91,153.38,151.47,153.28,51803.0,144.4109,145.8083,143.9926,145.7132,51803.0
2022-02-22 13:00:00,153.24,153.64,151.69,152.58,53591.0,145.6752,146.0555,144.2017,145.0478,53591.0
2022-02-22 13:30:00,152.56,153.47,151.33,152.08,30264.0,145.0288,145.8939,143.8595,144.5725,30264.0
2022-02-22 14:00:00,151.81,153.32,149.8,152.58,80504.0,144.3158,145.7513,142.405,145.0478,80504.0
2022-02-22 14:30:00,152.87,155.42,152.07,154.28,64661.0,145.3235,147.7476,144.563,146.6639,64661.0
2022-02-22 15:00:00,154.28,155.14,151.91,151.97,77886.0,146.6639,147.4814,144.4109,144.4679,77886.0
2022-02-22 15:30:00,151.89,153.38,150.02,150.59,97755.0,144.3919,145.8083,142.6142,143.156,97755.0
2022-02-23 09:30:00,151.81,155.84,151.81,153.62,58325.0,144.3158,148.1469,144.3158,146.0364,58325.0
2022-02-23 10:00:00,153.57,157.09,152.39,154.0,61598.0,145.9889,149.3351,144.8672,146.3977,61598.0
2022-02-23 10:30:00,153.57,156.85,153.5,154.25,70323.0,145.9889,149.107,145.9224,146.6353,70323.0
2022-02-23 11:00:00,154.01,155.0,153.79,154.42,37911.0,146.4072,147.3483,146.1981,146.797,37911.0
2022-02-23 11:30:00,154.22,156.75,154.0,154.8,52300.0,146.6068,149.0119,146.3977,147.1582,52300.0
2022-02-23 12:00:00,155.31,156.39,155.08,156.06,33360.0,147.643,148.6697,147.4244,148.356,33360.0
2022-02-23 12:30:00,155.95,156.38,154.83,155.02,29548.0,148.2514,148.6602,147.1867,147.3673,29548.0
2022-02-23 13:00:00,154.93,154.97,152.15,152.15,25048.0,147.2818,147.3198,144.639,144.639,25048.0
2022-02-23 13:30:00,152.2,153.96,152.03,152.81,47601.0,144.6865,146.3597,144.5249,145.2664,47601.0
2022-02-23 14:00:00,153.02,154.31,152.41,152.61,39923.0,145.4661,146.6924,144.8862,145.0763,39923.0
2022-02-23 14:30:00,152.51,153.87,151.74,152.72,39725.0,144.9812,146.2741,144.2493,145.1809,39725.0
2022-02-23 15:00:00,152.73,153.25,151.98,152.08,58854.0,145.1904,145.6847,144.4774,144.5725,58854.0
2022-02-23 15:30:00,152.06,152.1,148.68,149.52,98767.0,144.5535,144.5915,141.3403,142.1388,98767.0
2022-02-24 09:30:00,142.15,149.51,141.79,149.51,56663.0,135.1327,142.1293,134.7904,142.1293,56663.0
2022-02-24 10:00:00,149.47,154.53,147.41,150.47,62181.0,142.0913,146.9015,140.133,143.042,62181.0
2022-02-24 10:30:00,150.37,153.85,149.7,153.74,62062.0,142.9469,146.2551,142.31,146.1505,62062.0
2022-02-24 11:00:00,153.75,155.75,152.17,155.71,80008.0,146.16,148.0613,144.658,148.0233,80008.0
2022-02-24 11:30:00,155.89,156.76,154.31,156.12,37448.0,148.1944,149.0214,146.6924,148.413,37448.0
2022-02-24 12:00:00,156.35,156.42,154.02,154.94,21318.0,148.6317,148.6982,146.4167,147.2913,21318.0
2022-02-24 12:30:00,155.5,156.98,154.79,155.97,22418.0,147.8236,149.2306,147.1487,148.2704,22418.0
2022-02-24 13:00:00,155.95,159.61,155.84,158.51,50881.0,148.2514,151.7307,148.1469,150.6851,50881.0
2022-02-24 13:30:00,158.56,161.78,158.16,159.75,36730.0,150.7326,153.7936,150.3523,151.8638,36730.0
2022-02-24 14:00:00,159.31,160.81,158.05,159.94,15302.0,151.4456,152.8715,150.2478,152.0445,15302.0
2022-02-24 14:30:00,160.83,163.62,160.82,163.6,50487.0,152.8905,155.5428,152.881,155.5238,50487.0
2022-02-24 15:00:00,163.72,166.39,163.32,165.95,47172.0,155.6379,158.176,155.2576,157.7578,47172.0
2022-02-24 15:30:00,166.06,169.33,165.86,167.76,101743.0,157.8623,160.9709,157.6722,159.4784,101743.0
2022-02-25 09:30:00,167.22,171.0,165.86,169.51,43730.0,158.9651,162.5585,157.6722,161.142,43730.0
2022-02-25 10:00:00,169.22,171.39,167.77,169.24,32979.0,160.8663,162.9292,159.4879,160.8854,32979.0
2022-02-25 10:30:00,169.4,173.08,169.14,171.96,22792.0,161.0375,164.5358,160.7903,163.4711,22792.0
2022-02-25 11:00:00,171.73,174.62,171.21,174.62,30625.0,163.2524,165.9998,162.7581,165.9998,30625.0
2022-02-25 11:30:00,174.58,177.62,174.03,177.29,84822.0,165.9617,168.8517,165.4389,168.538,84822.0
2022-02-25 12:00:00,177.12,180.0,176.99,178.36,55168.0,168.3764,171.1142,168.2528,169.5551,55168.0
2022-02-25 12:30:00,178.22,179.56,175.92,176.76,72950.0,169.4221,170.6959,167.2356,168.0341,72950.0
2022-02-25 13:00:00,176.84,178.82,175.73,178.48,44141.0,168.1102,169.9924,167.055,169.6692,44141.0
2022-02-25 13:30:00,178.63,179.68,176.89,177.37,35912.0,169.8118,170.81,168.1577,168.614,35912.0
2022-02-25 14:00:00,177.26,179.82,174.75,174.97,95838.0,168.5094,170.9431,166.1234,166.3325,95838.0
2022-02-25 14:30:00,175.19,178.86,175.19,178.47,50232.0,166.5416,170.0305,166.5416,169.6597,50232.0
2022-02-25 15:00:00,178.42,181.07,178.01,180.98,42986.0,169.6122,172.1314,169.2224,172.0458,42986.0
2022-02-25 15:30:00,180.91,181.93,178.64,180.01,113181.0,171.9793,172.9489,169.8213,171.1237,113181.0
2022-02-28 09:30:00,178.83,182.68,178.06,182.44,34800.0,170.0019,173.6619,169.27,173.4337,34800.0
2022-02-28 10:00:00,182.82,183.06,180.64,181.32,63198.0,173.795,174.0231,171.7226,172.369,63198.0
2022-02-28 10:30:00,181.68,186.17,181.68,185.9,41075.0,172.7112,176.9796,172.7112,176.7229,41075.0
2022-02-28 11:00:00,186.05,187.43,185.25,187.43,54256.0,176.8655,178.1774,176.105,178.1774,54256.0
2022-02-28 11:30:00,187.44,187.45,184.71,184.91,36807.0,178.1869,178.1964,175.5917,175.7818,36807.0
2022-02-28 12:00:00,184.9,185.43,181.06,181.62,93489.0,175.7723,176.2761,172.1219,172.6542,93489.0
2022-02-28 12:30:00,181.45,181.47,178.32,179.92,32746.0,172.4926,172.5116,169.5171,171.0381,32746.0
2022-02-28 13:00:00,180.13,182.44,180.11,181.67,19368.0,171.2378,173.4337,171.2188,172.7017,19368.0
2022-02-28 13:30:00,181.35,182.14,180.72,181.93,12564.0,172.3975,173.1485,171.7986,172.9489,12564.0
2022-02-28 14:00:00,181.71,181.71,178.74,180.06,20057.0,172.7398,172.7398,169.9164,171.1712,20057.0
2022-02-28 14:30:00,180.1,181.81,179.87,181.66,12919.0,171.2092,172.8348,170.9906,172.6922,12919.0
2022-02-28 15:00:00,181.23,182.32,180.75,182.32,42803.0,172.2835,173.3197,171.8272,173.3197,42803.0
2022-02-28 15:30:00,182.13,186.26,181.07,183.41,122719.0,173.139,177.0652,172.1314,174.3558,122719.0
2022-03-01 09:30:00,183.14,185.7,180.89,185.4,42049.0,174.0992,176.5328,171.9602,176.2476,42049.0
2022-03-01 10:00:00,186.0,186.49,183.72,186.0,28319.0,176.818,177.2838,174.6505,176.818,28319.0
2022-03-01 10:30:00,186.06,186.39,182.19,182.52,23002.0,176.875,177.1887,173.1961,173.5098,23002.0
2022-03-01 11:00:00,183.02,184.81,183.0,183.44,19567.0,173.9851,175.6867,173.9661,174.3844,19567.0
2022-03-01 11:30:00,183.11,183.11,179.71,180.35,20608.0,174.0707,174.0707,170.8385,171.4469,20608.0
2022-03-01 12:00:00,180.22,180.37,178.54,178.72,60220.0,171.3233,171.4659,169.7263,169.8974,60220.0
2022-03-01 12:30:00,178.71,181.01,177.94,179.95,111225.0,169.8879,172.0743,169.1559,171.0667,111225.0
2022-03-01 13:00:00,179.79,180.25,178.17,178.35,71971.0,170.9145,171.3518,169.3745,169.5456,71971.0
2022-03-01 13:30:00,178.6,182.6,178.58,181.83,53534.0,169.7833,173.5858,169.7643,172.8538,53534.0
2022-03-01 14:00:00,181.91,182.6,181.13,182.37,79338.0,172.9299,173.5858,172.1884,173.3672,79338.0
2022-03-01 14:30:00,182.3,182.43,179.56,180.44,45579.0,173.3006,173.4242,170.6959,171.5325,45579.0
2022-03-01 15:00:00,180.26,183.09,179.92,181.8,57326.0,171.3613,174.0516,171.0381,172.8253,57326.0
2022-03-01 15:30:00,181.69,182.2,178.66,180.29,87923.0,172.7208,173.2056,169.8403,171.3899,87923.0
2022-03-02 09:30:00,183.99,190.43,183.23,189.9,29659.0,174.9072,181.0293,174.1847,180.5255,29659.0
2022-03-02 10:00:00,189.9,190.07,185.81,187.19,22153.0,180.5255,180.6871,176.6374,177.9492,22153.0
2022-03-02 10:30:00,187.69,188.5,186.29,187.69,11983.0,178.4246,179.1946,177.0937,178.4246,11983.0
2022-03-02 11:00:00,187.45,191.09,187.01,188.2,25210.0,178.1964,181.6567,177.7781,178.9094,25210.0
2022-03-02 11:30:00,188.29,189.25,187.9,188.3,17433.0,178.9949,179.9076,178.6242,179.0044,17433.0
2022-03-02 12:00:00,188.1,188.58,186.15,187.16,12557.0,178.8143,179.2706,176.9606,177.9207,12557.0
2022-03-02 12:30:00,186.98,187.05,184.91,185.36,13804.0,177.7496,177.8162,175.7818,176.2096,13804.0
2022-03-02 13:00:00,185.65,186.02,185.31,185.62,7125.0,176.4853,176.837,176.1621,176.4567,7125.0
2022-03-02 13:30:00,186.01,187.61,184.65,185.14,31141.0,176.8275,178.3485,175.5346,176.0004,31141.0
2022-03-02 14:00:00,185.24,188.2,184.6,187.41,28470.0,176.0955,178.9094,175.4871,178.1584,28470.0
2022-03-02 14:30:00,187.57,188.52,186.47,186.69,18329.0,178.3105,179.2136,177.2648,177.4739,18329.0
2022-03-02 15:00:00,186.63,188.16,186.61,188.04,24257.0,177.4169,178.8714,177.3979,178.7573,24257.0
2022-03-02 15:30:00,188.09,190.0,188.07,188.95,77648.0,178.8048,180.6205,178.7858,179.6224,77648.0
2022-03-03 09:30:00,187.18,189.91,184.55,184.55,20066.0,177.9397,180.535,175.4396,175.4396,20066.0
2022-03-03 10:00:00,184.73,185.09,180.73,181.44,9864.0,175.6107,175.9529,171.8081,172.4831,9864.0
2022-03-03 10:30:00,181.47,182.26,179.76,180.31,15758.0,172.5116,173.2626,170.886,171.4089,15758.0
2022-03-03 11:00:00,180.07,181.0,178.85,180.86,9384.0,171.1807,172.0648,170.021,171.9317,9384.0
2022-03-03 11:30:00,180.8,182.36,180.56,182.04,6111.0,171.8747,173.3577,171.6465,173.0535,6111.0
2022-03-03 12:00:00,181.5,183.34,181.21,181.58,8062.0,172.5401,174.2893,172.2645,172.6162,8062.0
2022-03-03 12:30:00,181.38,184.26,181.38,182.71,8255.0,172.4261,175.1639,172.4261,173.6904,8255.0
2022-03-03 13:00:00,182.67,184.4,182.26,184.03,11154.0,173.6524,175.297,173.2626,174.9452,11154.0
2022-03-03 13:30:00,184.2,184.2,181.94,182.38,7379.0,175.1068,175.1068,172.9584,173.3767,7379.0
2022-03-03 14:00:00,182.54,183.35,182.2,182.48,4899.0,173.5288,174.2988,173.2056,173.4718,4899.0
2022-03-03 14:30:00,182.45,182.6,180.47,180.8,6091.0,173.4432,173.5858,171.561,171.8747,6091.0
2022-03-03 15:00:00,180.52,180.87,179.36,180.87,10370.0,171.6085,171.9412,170.5058,171.9412,10370.0
2022-03-03 15:30:00,180.65,181.39,179.05,181.39,56500.0,171.7321,172.4356,170.2111,172.4356,56500.0
2022-03-04 09:30:00,180.26,180.3,174.86,174.92,15670.0,171.3613,171.3994,166.2279,166.285,15670.0
2022-03-04 10:00:00,175.87,176.18,174.94,175.47,9617.0,167.1881,167.4828,166.304,166.8078,9617.0
2022-03-04 10:30:00,175.24,176.44,173.45,173.47,10568.0,166.5892,167.7299,164.8875,164.9065,10568.0
2022-03-04 11:00:00,173.0,173.48,171.95,173.24,13175.0,164.4597,164.916,163.4616,164.6879,13175.0
2022-03-04 11:30:00,172.89,174.33,172.02,172.49,15276.0,164.3552,165.7241,163.5281,163.9749,15276.0
2022-03-04 12:00:00,172.01,174.12,170.44,171.61,24673.0,163.5186,165.5245,162.0261,163.1384,24673.0
2022-03-04 12:30:00,171.94,172.14,170.56,172.14,16424.0,163.4521,163.6422,162.1402,163.6422,16424.0
2022-03-04 13:00:00,172.62,173.11,172.11,172.74,10636.0,164.0985,164.5643,163.6137,164.2126,10636.0
2022-03-04 13:30:00,173.03,173.62,171.31,171.37,9704.0,164.4883,165.0491,162.8532,162.9102,9704.0
2022-03-04 14:00:00,171.23,171.93,170.62,171.26,6141.0,162.7771,163.4426,162.1972,162.8056,6141.0
2022-03-04 14:30:00,171.3,171.85,170.16,170.43,15074.0,162.8437,163.3665,161.7599,162.0166,15074.0
2022-03-04 15:00:00,170.49,174.24,170.47,173.69,40582.0,162.0737,165.6385,162.0546,165.1157,40582.0
2022-03-04 15:30:00,173.56,174.94,172.66,174.67,83010.0,164.9921,166.304,164.1365,166.0473,83010.0
2022-03-07 09:30:00,175.59,177.06,170.0,170.71,26634.0,166.9219,168.3193,161.6078,162.2828,26634.0
2022-03-07 10:00:00,170.76,172.27,167.39,168.11,20683.0,162.3303,163.7658,159.1267,159.8111,20683.0
2022-03-07 10:30:00,168.12,169.14,165.82,166.78,27356.0,159.8206,160.7903,157.6342,158.5468,27356.0
2022-03-07 11:00:00,166.62,168.7,166.11,167.54,27088.0,158.3947,160.372,157.9099,159.2693,27088.0
2022-03-07 11:30:00,167.18,168.24,163.6,163.6,48447.0,158.9271,159.9347,155.5238,155.5238,48447.0
2022-03-07 12:00:00,163.6,164.18,161.44,162.99,73115.0,155.5238,156.0751,153.4704,154.9439,73115.0
2022-03-07 12:30:00,162.72,164.39,161.94,163.47,27949.0,154.6872,156.2748,153.9457,155.4002,27949.0
2022-03-07 13:00:00,163.62,164.02,161.36,162.24,24625.0,155.5428,155.923,153.3944,154.2309,24625.0
2022-03-07 13:30:00,162.38,164.43,162.38,163.86,17780.0,154.364,156.3128,154.364,155.7709,17780.0
2022-03-07 14:00:00,163.94,164.67,163.22,163.22,13413.0,155.847,156.541,155.1625,155.1625,13413.0
2022-03-07 14:30:00,163.06,164.08,162.84,163.09,24531.0,155.0104,155.9801,154.8013,155.039,24531.0
2022-03-07 15:00:00,163.13,163.54,161.68,163.17,29450.0,155.077,155.4667,153.6986,155.115,29450.0
2022-03-07 15:30:00,162.93,162.96,161.23,162.3,81986.0,154.8869,154.9154,153.2708,154.288,81986.0
2022-03-08 09:30:00,163.22,172.67,162.97,171.44,44622.0,155.1625,164.146,154.9249,162.9768,44622.0
2022-03-08 10:00:00,171.09,172.43,168.36,169.76,42131.0,162.644,163.9179,160.0488,161.3797,42131.0
2022-03-08 10:30:00,169.72,173.77,166.87,172.97,49904.0,161.3417,165.1917,158.6324,164.4312,49904.0
2022-03-08 11:00:00,172.98,175.88,172.84,174.53,34605.0,164.4407,167.1976,164.3076,165.9142,34605.0
2022-03-08 11:30:00,174.89,174.89,171.21,173.59,55521.0,166.2564,166.2564,162.7581,165.0206,55521.0
2022-03-08 12:00:00,173.77,180.0,173.69,177.57,48915.0,165.1917,171.1142,165.1157,168.8041,48915.0
2022-03-08 12:30:00,177.88,180.72,176.75,179.83,25555.0,169.0988,171.7986,168.0246,170.9526,25555.0
2022-03-08 13:00:00,180.23,181.74,177.27,177.81,20993.0,171.3328,172.7683,168.519,169.0323,20993.0
2022-03-08 13:30:00,177.84,178.76,175.99,177.29,24348.0,169.0608,169.9354,167.3021,168.538,24348.0
2022-03-08 14:00:00,177.24,178.4,175.07,178.4,18456.0,168.4904,169.5932,166.4276,169.5932,18456.0
2022-03-08 14:30:00,177.86,179.69,176.84,179.54,25536.0,169.0798,170.8195,168.1102,170.6769,25536.0
2022-03-08 15:00:00,179.45,181.2,175.82,175.82,38470.0,170.5913,172.2549,167.1405,167.1405,38470.0
2022-03-08 15:30:00,175.92,176.41,174.01,175.28,74548.0,167.2356,167.7014,165.4199,166.6272,74548.0
2022-03-09 09:30:00,181.49,192.35,180.34,192.35,89231.0,172.5306,182.8545,171.4374,182.8545,89231.0
2022-03-09 10:00:00,192.37,192.37,184.47,189.5,79472.0,182.8735,182.8735,175.3635,180.1452,79472.0
2022-03-09 10:30:00,189.73,194.37,189.57,192.02,60792.0,180.3639,184.7748,180.2118,182.5408,60792.0
2022-03-09 11:00:00,192.29,195.03,191.36,194.55,37596.0,182.7975,185.4022,181.9134,184.9459,37596.0
2022-03-09 11:30:00,194.57,196.9,194.57,196.4,47908.0,184.9649,187.1799,184.9649,186.7046,47908.0
2022-03-09 12:00:00,196.5,197.08,194.63,195.4,28245.0,186.7996,187.351,185.022,185.754,28245.0
2022-03-09 12:30:00,195.16,198.0,194.69,197.23,18392.0,185.5258,188.2256,185.079,187.4936,18392.0
2022-03-09 13:00:00,196.9,198.0,194.84,197.31,24041.0,187.1799,188.2256,185.2216,187.5697,24041.0
2022-03-09 13:30:00,196.98,197.0,194.45,195.25,17096.0,187.256,187.275,184.8508,185.6114,17096.0
2022-03-09 14:00:00,195.2,196.6,193.7,196.2,21413.0,185.5638,186.8947,184.1379,186.5145,21413.0
2022-03-09 14:30:00,196.28,197.22,194.78,194.99,16155.0,186.5905,187.4841,185.1646,185.3642,16155.0
2022-03-09 15:00:00,195.08,196.3,194.88,195.13,19189.0,185.4497,186.6095,185.2596,185.4973,19189.0
2022-03-09 15:30:00,195.2,195.98,194.02,194.63,74431.0,185.5638,186.3053,184.4421,185.022,74431.0
2022-03-10 09:30:00,187.2,200.0,186.42,199.18,48581.0,177.9588,190.1269,177.2173,189.3473,48581.0
2022-03-10 10:00:00,199.52,199.86,196.31,197.48,22046.0,189.6706,189.9938,186.619,187.7313,22046.0
2022-03-10 10:30:00,197.2,199.3,195.65,196.72,14840.0,187.4651,189.4614,185.9916,187.0088,14840.0
2022-03-10 11:00:00,196.44,197.58,192.96,193.25,57428.0,186.7426,187.8263,183.4344,183.7101,57428.0
2022-03-10 11:30:00,193.37,195.03,192.17,194.56,28758.0,183.8242,185.4022,182.6834,184.9554,28758.0
2022-03-10 12:00:00,194.99,197.51,194.75,196.94,19880.0,185.3642,187.7598,185.136,187.2179,19880.0
2022-03-10 12:30:00,196.45,197.54,195.26,197.18,60204.0,186.7521,187.7883,185.6209,187.4461,60204.0
2022-03-10 13:00:00,197.14,198.19,196.97,197.25,21838.0,187.4081,188.4062,187.2464,187.5126,21838.0
2022-03-10 13:30:00,197.03,198.5,196.6,197.77,11123.0,187.3035,188.7009,186.8947,188.007,11123.0
2022-03-10 14:00:00,197.76,199.72,197.65,199.27,19524.0,187.9974,189.8607,187.8929,189.4329,19524.0
2022-03-10 14:30:00,199.5,200.09,198.79,198.9,21675.0,189.6516,190.2124,188.9766,189.0812,21675.0
2022-03-10 15:00:00,198.9,199.88,197.35,199.83,19861.0,189.0812,190.0128,187.6077,189.9653,19861.0
2022-03-10 15:30:00,199.88,201.45,198.86,201.3,61655.0,190.0128,191.5053,189.0431,191.3627,61655.0
2022-03-11 09:30:00,200.5,206.37,200.5,203.05,54364.0,190.6022,196.1824,190.6022,193.0263,54364.0
2022-03-11 10:00:00,202.92,204.05,201.33,202.47,19152.0,192.9027,193.9769,191.3912,192.4749,19152.0
2022-03-11 10:30:00,202.25,203.78,201.66,203.57,22460.0,192.2658,193.7203,191.7049,193.5206,22460.0
2022-03-11 11:00:00,203.57,204.17,201.75,203.56,14820.0,193.5206,194.091,191.7905,193.5111,14820.0
2022-03-11 11:30:00,203.68,205.78,202.46,204.81,15024.0,193.6252,195.6215,192.4654,194.6994,15024.0
2022-03-11 12:00:00,204.39,206.06,203.75,205.84,22137.0,194.3002,195.8877,193.6917,195.6786,22137.0
2022-03-11 12:30:00,206.11,208.67,206.08,207.41,82991.0,195.9352,198.3689,195.9067,197.1711,82991.0
2022-03-11 13:00:00,206.95,207.63,205.88,207.63,11604.0,196.7338,197.3802,195.7166,197.3802,11604.0
2022-03-11 13:30:00,207.49,210.53,207.32,208.87,60910.0,197.2471,200.137,197.0855,198.559,60910.0
2022-03-11 14:00:00,208.86,209.82,206.54,209.72,59421.0,198.5495,199.4621,196.344,199.367,59421.0
2022-03-11 14:30:00,209.36,210.75,208.33,208.98,39242.0,199.0248,200.3462,198.0457,198.6636,39242.0
2022-03-11 15:00:00,208.87,208.96,206.04,206.75,29101.0,198.559,198.6446,195.8687,196.5437,29101.0
2022-03-11 15:30:00,206.39,208.43,205.77,208.0,80190.0,196.2014,198.1407,195.612,197.7319,80190.0
2022-03-14 09:30:00,208.73,212.37,207.97,211.88,54334.0,198.4259,201.8862,197.7034,201.4204,54334.0
2022-03-14 10:00:00,211.63,225.47,211.52,223.73,117665.0,201.1827,214.3395,201.0782,212.6854,117665.0
2022-03-14 10:30:00,223.71,224.86,220.74,222.36,68886.0,212.6664,213.7596,209.843,211.3831,68886.0
2022-03-14 11:00:00,222.79,222.79,216.0,216.88,26475.0,211.7918,211.7918,205.337,206.1736,26475.0
2022-03-14 11:30:00,217.32,220.02,215.01,218.38,44665.0,206.5919,209.1586,204.3959,207.5995,44665.0
2022-03-14 12:00:00,218.4,218.4,215.12,216.99,26759.0,207.6185,207.6185,204.5005,206.2781,26759.0
2022-03-14 12:30:00,217.38,218.25,214.11,214.51,21287.0,206.6489,207.4759,203.5403,203.9206,21287.0
2022-03-14 13:00:00,214.45,214.76,213.29,213.42,16589.0,203.8635,204.1582,202.7608,202.8844,16589.0
2022-03-14 13:30:00,213.39,213.56,209.05,209.05,34928.0,202.8559,203.0175,198.7301,198.7301,34928.0
2022-03-14 14:00:00,209.31,209.35,207.01,209.2,36522.0,198.9773,199.0153,196.7908,198.8727,36522.0
2022-03-14 14:30:00,209.35,211.67,208.8,210.11,64191.0,199.0153,201.2208,198.4925,199.7378,64191.0
2022-03-14 15:00:00,210.11,213.18,209.67,212.52,32311.0,199.7378,202.6562,199.3195,202.0288,32311.0
2022-03-14 15:30:00,212.49,213.89,210.83,213.36,71187.0,202.0003,203.3312,200.4222,202.8273,71187.0
2022-03-15 09:30:00,215.53,220.24,214.16,218.66,64819.0,204.8902,209.3677,203.5879,207.8657,64819.0
2022-03-15 10:00:00,218.38,222.38,216.52,222.13,33156.0,207.5995,211.4021,205.8313,211.1644,33156.0
2022-03-15 10:30:00,221.97,225.94,221.17,222.87,51181.0,211.0123,214.7863,210.2518,211.8679,51181.0
2022-03-15 11:00:00,222.62,224.33,220.46,221.08,33469.0,211.6302,213.2558,209.5768,210.1662,33469.0
2022-03-15 11:30:00,220.95,223.99,220.5,222.86,35186.0,210.0427,212.9326,209.6149,211.8584,35186.0
2022-03-15 12:00:00,222.78,222.78,220.14,220.9,17307.0,211.7823,211.7823,209.2726,209.9951,17307.0
2022-03-15 12:30:00,221.32,222.63,219.86,220.11,13032.0,210.3944,211.6397,209.0065,209.2441,13032.0
2022-03-15 13:00:00,220.6,221.92,220.18,221.84,15664.0,209.7099,210.9648,209.3107,210.8887,15664.0
2022-03-15 13:30:00,220.93,223.44,220.93,223.17,20925.0,210.0236,212.4097,210.0236,212.1531,20925.0
2022-03-15 14:00:00,223.11,223.35,220.83,222.08,8526.0,212.096,212.3242,209.9286,211.1169,8526.0
2022-03-15 14:30:00,222.45,225.45,221.95,225.15,23942.0,211.4686,214.3205,210.9933,214.0353,23942.0
2022-03-15 15:00:00,224.87,226.4,224.16,225.45,30718.0,213.7691,215.2236,213.0942,214.3205,30718.0
2022-03-15 15:30:00,225.52,231.76,225.34,231.61,147506.0,214.3871,220.319,214.2159,220.1764,147506.0
2022-03-16 09:30:00,239.42,245.76,235.1,245.1,64880.0,227.6009,233.6279,223.4941,233.0005,64880.0
2022-03-16 10:00:00,245.23,245.79,238.0,243.45,78341.0,233.1241,233.6564,226.251,231.4319,78341.0
2022-03-16 10:30:00,244.19,246.55,241.38,242.02,41020.0,232.1354,234.3789,229.4641,230.0725,41020.0
2022-03-16 11:00:00,241.8,244.82,240.58,243.69,16565.0,229.8634,232.7343,228.7036,231.6601,16565.0
2022-03-16 11:30:00,243.88,244.48,239.35,243.44,33040.0,231.8407,232.4111,227.5343,231.4224,33040.0
2022-03-16 12:00:00,243.57,254.87,243.35,248.47,123967.0,231.546,242.2882,231.3369,236.2041,123967.0
2022-03-16 12:30:00,248.98,256.04,248.98,253.98,84458.0,236.6889,243.4004,236.6889,241.4421,84458.0
2022-03-16 13:00:00,254.06,257.01,251.67,256.05,43868.0,241.5182,244.3225,239.2461,243.4099,43868.0
2022-03-16 13:30:00,256.04,259.41,255.27,257.14,73080.0,243.4004,246.6041,242.6684,244.4461,73080.0
2022-03-16 14:00:00,256.62,261.37,254.54,259.42,97504.0,243.9518,248.4673,241.9745,246.6136,97504.0
2022-03-16 14:30:00,259.42,274.21,259.05,268.93,132551.0,246.6136,260.6734,246.2618,255.6541,132551.0
2022-03-16 15:00:00,269.36,276.16,268.24,273.14,170077.0,256.0629,262.5272,254.9982,259.6563,170077.0
2022-03-16 15:30:00,273.69,282.89,272.42,281.28,250524.0,260.1791,268.925,258.9718,267.3944,250524.0
2022-03-17 09:30:00,276.65,288.64,274.7,285.03,152668.0,262.993,274.3911,261.1393,270.9593,152668.0
2022-03-17 10:00:00,285.47,286.96,278.51,280.8,81653.0,271.3776,272.794,264.7612,266.9381,81653.0
2022-03-17 10:30:00,280.27,284.45,278.12,280.65,69250.0,266.4343,270.4079,264.3904,266.7955,69250.0
2022-03-17 11:00:00,280.05,283.48,279.44,281.53,41631.0,266.2251,269.4858,265.6453,267.6321,41631.0
2022-03-17 11:30:00,282.22,283.69,279.79,282.7,43889.0,268.288,269.6855,265.978,268.7443,43889.0
2022-03-17 12:00:00,282.12,284.94,282.11,284.07,17500.0,268.193,270.8738,268.1835,270.0467,17500.0
2022-03-17 12:30:00,284.47,289.67,284.42,288.81,22470.0,270.427,275.3703,270.3794,274.5527,22470.0
2022-03-17 13:00:00,288.84,289.87,286.06,287.37,23915.0,274.5812,275.5604,271.9385,273.1838,23915.0
2022-03-17 13:30:00,287.36,289.48,287.01,288.84,17115.0,273.1743,275.1896,272.8416,274.5812,17115.0
2022-03-17 14:00:00,288.49,291.69,287.7,288.02,38165.0,274.2485,277.2905,273.4975,273.8017,38165.0
2022-03-17 14:30:00,288.91,291.77,288.01,290.83,33346.0,274.6478,277.3666,273.7922,276.473,33346.0
2022-03-17 15:00:00,291.09,294.95,290.25,294.93,54688.0,276.7202,280.3896,275.9216,280.3706,54688.0
2022-03-17 15:30:00,294.97,299.33,294.62,297.62,148065.0,280.4086,284.5534,280.0759,282.9278,148065.0
2022-03-18 09:30:00,298.26,298.95,288.63,291.6,182100.0,283.5362,284.1921,274.3816,277.205,182100.0
2022-03-18 10:00:00,291.03,294.01,282.24,284.37,90470.0,276.6631,279.496,268.307,270.3319,90470.0
2022-03-18 10:30:00,285.05,285.69,280.6,281.79,60105.0,270.9783,271.5867,266.748,267.8793,60105.0
2022-03-18 11:00:00,281.53,282.0,276.12,277.09,58781.0,267.6321,268.0789,262.4892,263.4113,58781.0
2022-03-18 11:30:00,277.38,278.63,276.22,276.85,37706.0,263.687,264.8752,262.5842,263.1831,37706.0
2022-03-18 12:00:00,277.37,280.38,274.13,278.87,69359.0,263.6774,266.5389,260.5974,265.1034,69359.0
2022-03-18 12:30:00,278.87,280.24,276.21,276.32,23060.0,265.1034,266.4058,262.5747,262.6793,23060.0
2022-03-18 13:00:00,276.53,280.0,276.24,279.77,31179.0,262.8789,266.1776,262.6032,265.959,31179.0
2022-03-18 13:30:00,279.81,280.5,276.98,278.0,76220.0,265.997,266.6529,263.3067,264.2763,76220.0
2022-03-18 14:00:00,278.14,279.44,277.05,277.14,13652.0,264.4094,265.6453,263.3732,263.4588,13652.0
2022-03-18 14:30:00,277.24,280.15,276.97,279.99,33358.0,263.5539,266.3202,263.2972,266.1681,33358.0
2022-03-18 15:00:00,280.3,284.43,279.95,283.26,52452.0,266.4628,270.3889,266.1301,269.2767,52452.0
2022-03-18 15:30:00,283.37,285.0,281.17,283.12,91730.0,269.3813,270.9308,267.2899,269.1436,91730.0
2022-03-21 09:30:00,286.46,286.46,274.36,276.06,53705.0,272.3187,272.3187,260.816,262.4321,53705.0
2022-03-21 10:00:00,276.29,278.33,269.14,270.12,91785.0,262.6508,264.5901,255.8537,256.7854,91785.0
2022-03-21 10:30:00,270.0,276.21,269.37,275.65,41599.0,256.6713,262.5747,256.0724,262.0424,41599.0
2022-03-21 11:00:00,275.53,277.05,271.19,272.32,35333.0,261.9283,263.3732,257.8025,258.8767,35333.0
2022-03-21 11:30:00,272.36,272.36,267.54,270.35,36993.0,258.9148,258.9148,254.3327,257.004,36993.0
2022-03-21 12:00:00,269.84,272.5,268.45,271.35,25683.0,256.5192,259.0479,255.1978,257.9546,25683.0
2022-03-21 12:30:00,271.26,271.26,266.4,267.66,48081.0,257.8691,257.8691,253.249,254.4468,48081.0
2022-03-21 13:00:00,267.65,268.26,266.5,267.94,22741.0,254.4373,255.0172,253.3441,254.713,22741.0
2022-03-21 13:30:00,267.77,270.5,267.41,270.5,16333.0,254.5514,257.1466,254.2091,257.1466,16333.0
2022-03-21 14:00:00,270.76,271.94,269.41,271.47,19636.0,257.3938,258.5155,256.1104,258.0687,19636.0
2022-03-21 14:30:00,271.14,272.0,268.51,268.62,36756.0,257.755,258.5725,255.2548,255.3594,36756.0
2022-03-21 15:00:00,268.57,271.15,267.9,271.1,35700.0,255.3119,257.7645,254.6749,257.717,35700.0
2022-03-21 15:30:00,271.1,272.34,269.62,272.11,72985.0,257.717,258.8958,256.31,258.6771,72985.0
2022-03-22 09:30:00,276.25,288.79,275.24,288.68,30485.0,262.6127,274.5337,261.6526,274.4291,30485.0
2022-03-22 10:00:00,288.26,288.91,283.73,284.64,30675.0,274.0299,274.6478,269.7235,270.5886,30675.0
2022-03-22 10:30:00,284.65,285.68,282.22,284.02,31227.0,270.5981,271.5772,268.288,269.9992,31227.0
2022-03-22 11:00:00,283.66,283.67,278.7,278.7,28885.0,269.6569,269.6664,264.9418,264.9418,28885.0
2022-03-22 11:30:00,278.3,279.0,274.56,274.98,31382.0,264.5615,265.227,261.0062,261.4054,31382.0
2022-03-22 12:00:00,274.39,276.38,273.64,275.73,19078.0,260.8446,262.7363,260.1316,262.1184,19078.0
2022-03-22 12:30:00,275.84,278.71,275.16,278.51,17308.0,262.223,264.9513,261.5765,264.7612,17308.0
2022-03-22 13:00:00,278.13,278.62,276.81,277.69,13077.0,264.3999,264.8657,263.1451,263.9817,13077.0
2022-03-22 13:30:00,277.7,278.48,276.56,277.95,14870.0,263.9912,264.7327,262.9074,264.2288,14870.0
2022-03-22 14:00:00,278.14,281.51,277.82,279.89,30470.0,264.4094,267.6131,264.1052,266.073,30470.0
2022-03-22 14:30:00,280.0,281.59,278.54,281.43,26870.0,266.1776,267.6891,264.7897,267.537,26870.0
2022-03-22 15:00:00,281.07,281.36,278.91,278.91,15841.0,267.1948,267.4705,265.1414,265.1414,15841.0
2022-03-22 15:30:00,278.9,283.15,278.28,279.61,87936.0,265.1319,269.1721,264.5425,265.8069,87936.0
2022-03-23 09:30:00,274.06,278.06,271.29,275.77,21326.0,260.5308,264.3334,257.8976,262.1564,21326.0
2022-03-23 10:00:00,275.09,277.07,273.4,274.85,19142.0,261.51,263.3923,259.9034,261.2819,19142.0
2022-03-23 10:30:00,275.71,277.54,274.65,276.18,12194.0,262.0994,263.8391,261.0917,262.5462,12194.0
2022-03-23 11:00:00,276.57,280.0,276.57,279.89,13577.0,262.9169,266.1776,262.9169,266.073,13577.0
2022-03-23 11:30:00,279.69,283.73,279.15,281.03,31465.0,265.8829,269.7235,265.3696,267.1568,31465.0
2022-03-23 12:00:00,281.21,281.62,279.13,279.77,18339.0,267.3279,267.7176,265.3506,265.959,18339.0
2022-03-23 12:30:00,279.86,280.18,277.67,278.45,11687.0,266.0445,266.3487,263.9626,264.7041,11687.0
2022-03-23 13:00:00,278.55,278.6,273.58,273.99,18110.0,264.7992,264.8467,260.0745,260.4643,18110.0
2022-03-23 13:30:00,273.9,274.86,272.13,273.78,18161.0,260.3787,261.2914,258.6961,260.2647,18161.0
2022-03-23 14:00:00,273.43,274.17,270.4,272.09,26679.0,259.9319,260.6354,257.0515,258.6581,26679.0
2022-03-23 14:30:00,271.38,272.37,270.0,270.0,22170.0,257.9831,258.9243,256.6713,256.6713,22170.0
2022-03-23 15:00:00,270.16,271.37,269.09,270.66,24760.0,256.8234,257.9736,255.8062,257.2987,24760.0
2022-03-23 15:30:00,270.69,271.25,267.25,267.87,68681.0,257.3272,257.8596,254.057,254.6464,68681.0
2022-03-24 09:30:00,267.01,271.51,265.19,268.48,60593.0,253.8289,258.1067,252.0987,255.2263,60593.0
2022-03-24 10:00:00,268.97,270.85,258.94,260.21,53997.0,255.6921,257.4793,246.1573,247.3646,53997.0
2022-03-24 10:30:00,259.94,262.66,259.77,259.82,22320.0,247.1079,249.6936,246.9463,246.9938,22320.0
2022-03-24 11:00:00,260.38,265.25,260.36,264.71,19252.0,247.5262,252.1558,247.5072,251.6424,19252.0
2022-03-24 11:30:00,264.87,265.31,262.74,263.26,12621.0,251.7945,252.2128,249.7697,250.264,12621.0
2022-03-24 12:00:00,263.86,265.67,263.28,264.51,31526.0,250.8344,252.555,250.283,251.4523,31526.0
2022-03-24 12:30:00,264.13,265.34,262.86,265.06,46350.0,251.0911,252.2413,249.8837,251.9751,46350.0
2022-03-24 13:00:00,265.11,265.97,264.37,265.91,37438.0,252.0227,252.8402,251.3192,252.7832,37438.0
2022-03-24 13:30:00,265.99,267.41,265.33,267.35,32180.0,252.8592,254.2091,252.2318,254.1521,32180.0
2022-03-24 14:00:00,267.54,267.54,265.98,266.6,20826.0,254.3327,254.3327,252.8497,253.4391,20826.0
2022-03-24 14:30:00,266.68,267.82,266.45,267.5,28430.0,253.5152,254.5989,253.2965,254.2947,28430.0
2022-03-24 15:00:00,267.54,269.23,267.11,268.69,116476.0,254.3327,255.9393,253.9239,255.4259,116476.0
2022-03-24 15:30:00,269.11,269.24,268.05,269.15,56856.0,255.8252,255.9488,254.8175,255.8632,56856.0
2022-03-25 09:30:00,272.0,272.99,266.15,266.34,49524.0,258.5725,259.5137,253.0113,253.192,49524.0
2022-03-25 10:00:00,266.21,269.34,265.04,267.92,12468.0,253.0684,256.0439,251.9561,254.694,12468.0
2022-03-25 10:30:00,267.76,269.63,267.51,269.44,14006.0,254.5419,256.3195,254.3042,256.1389,14006.0
2022-03-25 11:00:00,269.34,269.34,262.91,262.92,63282.0,256.0439,256.0439,249.9313,249.9408,63282.0
2022-03-25 11:30:00,262.92,264.03,260.97,260.97,22414.0,249.9408,250.996,248.087,248.087,22414.0
2022-03-25 12:00:00,260.96,261.87,259.38,260.82,24568.0,248.0775,248.9426,246.5755,247.9445,24568.0
2022-03-25 12:30:00,261.38,262.45,260.0,261.91,11252.0,248.4768,249.494,247.1649,248.9806,11252.0
2022-03-25 13:00:00,261.96,264.02,261.19,262.87,19145.0,249.0282,250.9865,248.2962,249.8933,19145.0
2022-03-25 13:30:00,262.59,262.66,261.09,262.13,13549.0,249.6271,249.6936,248.2011,249.1898,13549.0
2022-03-25 14:00:00,262.12,264.01,261.81,263.51,23700.0,249.1803,250.977,248.8856,250.5017,23700.0
2022-03-25 14:30:00,263.53,263.95,262.78,263.49,19080.0,250.5207,250.9199,249.8077,250.4826,19080.0
2022-03-25 15:00:00,263.55,265.61,262.09,265.37,65778.0,250.5397,252.498,249.1518,252.2698,65778.0
2022-03-25 15:30:00,265.61,266.62,261.92,262.9,84006.0,252.498,253.4581,248.9901,249.9218,84006.0
2022-03-28 09:30:00,262.76,262.84,256.08,257.13,26626.0,249.7887,249.8647,243.4384,244.4366,26626.0
2022-03-28 10:00:00,257.03,258.27,254.48,256.42,17939.0,244.3415,245.5203,241.9174,243.7617,17939.0
2022-03-28 10:30:00,257.0,257.66,255.74,257.05,17091.0,244.313,244.9404,243.1152,244.3606,17091.0
2022-03-28 11:00:00,257.68,258.0,255.59,256.34,19471.0,244.9595,245.2637,242.9726,243.6856,19471.0
2022-03-28 11:30:00,256.48,256.49,252.77,253.96,21147.0,243.8187,243.8282,240.2918,241.4231,21147.0
2022-03-28 12:00:00,253.84,255.33,252.69,254.44,35223.0,241.309,242.7255,240.2158,241.8794,35223.0
2022-03-28 12:30:00,254.46,256.13,253.7,255.92,44013.0,241.8984,243.486,241.1759,243.2863,44013.0
2022-03-28 13:00:00,256.0,257.25,254.59,256.88,32793.0,243.3624,244.5507,242.022,244.199,32793.0
2022-03-28 13:30:00,257.4,258.15,255.84,258.15,22667.0,244.6933,245.4063,243.2103,245.4063,22667.0
2022-03-28 14:00:00,257.89,258.09,256.0,257.9,28711.0,245.1591,245.3492,243.3624,245.1686,28711.0
2022-03-28 14:30:00,257.65,259.7,256.76,259.42,47860.0,244.9309,246.8797,244.0849,246.6136,47860.0
2022-03-28 15:00:00,259.6,260.27,259.12,259.45,50341.0,246.7847,247.4216,246.3284,246.6421,50341.0
2022-03-28 15:30:00,259.46,260.02,258.51,259.58,41290.0,246.6516,247.1839,245.7485,246.7657,41290.0
2022-03-29 09:30:00,263.34,266.99,256.25,257.44,62226.0,250.34,253.8099,243.6001,244.7313,62226.0
2022-03-29 10:00:00,257.0,261.86,253.42,261.34,61272.0,244.313,248.9331,240.9098,248.4388,61272.0
2022-03-29 10:30:00,261.44,264.63,261.26,263.81,24190.0,248.5338,251.5664,248.3627,250.7868,24190.0
2022-03-29 11:00:00,263.9,264.29,261.27,263.79,17574.0,250.8724,251.2432,248.3722,250.7678,17574.0
2022-03-29 11:30:00,264.29,265.31,263.62,264.08,25820.0,251.2432,252.2128,250.6062,251.0435,25820.0
2022-03-29 12:00:00,264.25,265.29,263.22,264.63,13118.0,251.2051,252.1938,250.226,251.5664,13118.0
2022-03-29 12:30:00,264.36,268.4,263.41,267.35,17641.0,251.3097,255.1503,250.4066,254.1521,17641.0
2022-03-29 13:00:00,267.0,267.0,264.79,266.75,71092.0,253.8194,253.8194,251.7185,253.5817,71092.0
2022-03-29 13:30:00,266.65,268.93,266.44,268.29,21882.0,253.4866,255.6541,253.287,255.0457,21882.0
2022-03-29 14:00:00,268.59,272.26,268.13,271.84,29510.0,255.3309,258.8197,254.8936,258.4204,29510.0
2022-03-29 14:30:00,272.1,272.5,269.29,269.29,19432.0,258.6676,259.0479,255.9963,255.9963,19432.0
2022-03-29 15:00:00,270.1,271.52,269.24,270.4,20563.0,256.7663,258.1162,255.9488,257.0515,20563.0
2022-03-29 15:30:00,270.18,271.52,269.4,269.9,52303.0,256.8424,258.1162,256.1009,256.5762,52303.0
2022-03-30 09:30:00,264.62,269.21,264.25,268.0,20868.0,251.5569,255.9203,251.2051,254.77,20868.0
2022-03-30 10:00:00,267.45,267.98,264.17,264.54,20619.0,254.2472,254.751,251.1291,251.4808,20619.0
2022-03-30 10:30:00,265.27,265.64,258.57,259.56,33507.0,252.1748,252.5265,245.8055,246.7467,33507.0
2022-03-30 11:00:00,259.43,260.16,255.79,256.51,21584.0,246.6231,247.317,243.1628,243.8472,21584.0
2022-03-30 11:30:00,256.5,258.55,255.79,258.3,25602.0,243.8377,245.7865,243.1628,245.5489,25602.0
2022-03-30 12:00:00,258.39,259.43,256.8,258.64,41997.0,245.6344,246.6231,244.1229,245.8721,41997.0
2022-03-30 12:30:00,258.87,261.15,258.81,261.14,54262.0,246.0907,248.2582,246.0337,248.2487,54262.0
2022-03-30 13:00:00,260.93,261.63,258.92,260.29,31359.0,248.049,248.7145,246.1382,247.4406,31359.0
2022-03-30 13:30:00,260.41,260.43,257.75,258.71,24065.0,247.5547,247.5737,245.026,245.9386,24065.0
2022-03-30 14:00:00,259.07,260.16,258.91,259.29,34367.0,246.2808,247.317,246.1287,246.49,34367.0
2022-03-30 14:30:00,259.28,260.86,258.46,258.47,48157.0,246.4805,247.9825,245.701,245.7105,48157.0
2022-03-30 15:00:00,258.56,259.72,256.74,257.78,75124.0,245.796,246.8988,244.0659,245.0545,75124.0
2022-03-30 15:30:00,257.77,259.08,255.62,256.47,88885.0,245.045,246.2903,243.0012,243.8092,88885.0
2022-03-31 09:30:00,254.75,262.77,252.5,259.8,30426.0,242.1741,249.7982,240.0352,246.9748,30426.0
2022-03-31 10:00:00,259.21,259.95,256.55,258.32,16192.0,246.4139,247.1174,243.8852,245.5679,16192.0
2022-03-31 10:30:00,258.32,260.95,257.93,259.57,19615.0,245.5679,248.068,245.1971,246.7562,19615.0
2022-03-31 11:00:00,259.86,260.9,259.11,260.05,16481.0,247.0318,248.0205,246.3189,247.2125,16481.0
2022-03-31 11:30:00,260.67,262.01,260.32,261.85,52121.0,247.8019,249.0757,247.4691,248.9236,52121.0
2022-03-31 12:00:00,261.83,262.51,259.85,260.3,14957.0,248.9046,249.551,247.0223,247.4501,14957.0
2022-03-31 12:30:00,260.63,261.98,259.83,261.53,13042.0,247.7638,249.0472,247.0033,248.6194,13042.0
2022-03-31 13:00:00,261.67,262.81,261.66,262.54,8186.0,248.7525,249.8362,248.743,249.5795,8186.0
2022-03-31 13:30:00,262.89,264.74,261.63,264.18,28006.0,249.9123,251.6709,248.7145,251.1386,28006.0
2022-03-31 14:00:00,264.04,264.3,262.9,263.81,19960.0,251.0055,251.2527,249.9218,250.7868,19960.0
2022-03-31 14:30:00,264.37,265.98,263.04,265.38,67553.0,251.3192,252.8497,250.0549,252.2793,67553.0
2022-03-31 15:00:00,265.43,266.21,262.99,263.07,57539.0,252.3269,253.0684,250.0073,250.0834,57539.0
2022-03-31 15:30:00,263.12,264.4,262.43,263.84,92616.0,250.1309,251.3477,249.475,250.8154,92616.0
2022-04-01 09:30:00,266.26,278.24,266.05,276.99,104885.0,253.1159,264.5045,252.9163,263.3162,104885.0
2022-04-01 10:00:00,277.39,277.44,267.04,268.29,78419.0,263.6965,263.744,253.8574,255.0457,78419.0
2022-04-01 10:30:00,268.55,273.26,267.48,268.56,52508.0,255.2929,259.7703,254.2757,255.3024,52508.0
2022-04-01 11:00:00,268.54,269.51,258.72,259.45,74030.0,255.2833,256.2055,245.9481,246.6421,74030.0
2022-04-01 11:30:00,259.47,259.51,255.13,256.92,129985.0,246.6611,246.6991,242.5353,244.237,129985.0
2022-04-01 12:00:00,256.95,258.02,253.65,255.73,54694.0,244.2655,245.2827,241.1284,243.1057,54694.0
2022-04-01 12:30:00,255.55,258.72,249.13,256.6,108013.0,242.9346,245.9481,236.8315,243.9328,108013.0
2022-04-01 13:00:00,256.28,257.81,255.0,256.67,39144.0,243.6286,245.083,242.4118,243.9993,39144.0
2022-04-01 13:30:00,256.95,260.81,256.95,260.4,40160.0,244.2655,247.9349,244.2655,247.5452,40160.0
2022-04-01 14:00:00,260.56,261.74,257.54,261.74,40075.0,247.6973,248.819,244.8264,248.819,40075.0
2022-04-01 14:30:00,261.93,262.2,258.0,260.72,50718.0,248.9997,249.2563,245.2637,247.8494,50718.0
2022-04-01 15:00:00,260.68,261.15,258.78,259.94,30369.0,247.8114,248.2582,246.0052,247.1079,30369.0
2022-04-01 15:30:00,259.5,261.53,258.74,260.63,59594.0,246.6896,248.6194,245.9671,247.7638,59594.0
2022-04-04 09:30:00,260.75,273.29,260.75,273.29,30412.0,247.8779,259.7989,247.8779,259.7989,30412.0
2022-04-04 10:00:00,273.31,277.1,271.01,275.14,33712.0,259.8179,263.4208,257.6314,261.5575,33712.0
2022-04-04 10:30:00,275.03,282.48,275.03,280.47,42301.0,261.453,268.5352,261.453,266.6244,42301.0
2022-04-04 11:00:00,280.12,282.0,277.12,281.35,56872.0,266.2917,268.0789,263.4398,267.461,56872.0
2022-04-04 11:30:00,281.11,283.34,279.49,280.2,55240.0,267.2328,269.3527,265.6928,266.3677,55240.0
2022-04-04 12:00:00,280.35,283.6,280.05,283.6,30550.0,266.5103,269.5999,266.2251,269.5999,30550.0
2022-04-04 12:30:00,284.0,284.8,282.5,283.86,27434.0,269.9802,270.7407,268.5542,269.8471,27434.0
2022-04-04 13:00:00,283.37,284.71,282.81,283.58,16091.0,269.3813,270.6551,268.8489,269.5809,16091.0
2022-04-04 13:30:00,283.96,284.91,283.24,284.78,21404.0,269.9421,270.8452,269.2577,270.7216,21404.0
2022-04-04 14:00:00,284.61,287.25,283.67,285.34,27577.0,270.56,273.0697,269.6664,271.254,27577.0
2022-04-04 14:30:00,285.85,287.12,285.23,286.66,20163.0,271.7388,272.9461,271.1494,272.5088,20163.0
2022-04-04 15:00:00,286.65,288.29,286.12,286.7,38289.0,272.4993,274.0584,271.9955,272.5469,38289.0
2022-04-04 15:30:00,286.57,286.9,282.49,283.92,104461.0,272.4233,272.737,268.5447,269.9041,104461.0
2022-04-05 09:30:00,279.34,285.88,279.34,284.16,35348.0,265.5502,271.7673,265.5502,270.1323,35348.0
2022-04-05 10:00:00,282.74,283.63,274.25,276.01,53019.0,268.7824,269.6284,260.7115,262.3846,53019.0
2022-04-05 10:30:00,275.99,277.67,272.23,273.67,32719.0,262.3656,263.9626,258.7912,260.1601,32719.0
2022-04-05 11:00:00,273.12,274.05,270.8,272.05,26838.0,259.6373,260.5213,257.4318,258.6201,26838.0
2022-04-05 11:30:00,272.04,275.8,271.8,274.53,22587.0,258.6106,262.185,258.3824,260.9776,22587.0
2022-04-05 12:00:00,275.29,277.47,274.1,275.25,20324.0,261.7001,263.7725,260.5689,261.6621,20324.0
2022-04-05 12:30:00,275.68,279.44,274.72,279.11,19322.0,262.0709,265.6453,261.1583,265.3316,19322.0
2022-04-05 13:00:00,279.73,282.6,279.26,281.61,18738.0,265.9209,268.6493,265.4741,267.7081,18738.0
2022-04-05 13:30:00,282.2,282.23,279.3,280.14,9134.0,268.269,268.2975,265.5122,266.3107,9134.0
2022-04-05 14:00:00,280.13,281.96,279.76,281.64,12423.0,266.3012,268.0409,265.9495,267.7367,12423.0
2022-04-05 14:30:00,281.53,281.53,277.88,278.0,20146.0,267.6321,267.6321,264.1623,264.2763,20146.0
2022-04-05 15:00:00,278.33,278.79,276.98,277.34,19453.0,264.5901,265.0274,263.3067,263.6489,19453.0
2022-04-05 15:30:00,277.13,277.99,275.27,276.51,48596.0,263.4493,264.2668,261.6811,262.8599,48596.0
2022-04-06 09:30:00,260.53,264.47,246.22,246.5,120415.0,247.6688,251.4143,234.0652,234.3314,120415.0
2022-04-06 10:00:00,246.82,247.78,243.0,244.5,54172.0,234.6356,235.5482,231.0041,232.4301,54172.0
2022-04-06 10:30:00,245.0,250.53,244.62,245.82,41425.0,232.9054,238.1624,232.5442,233.6849,41425.0
2022-04-06 11:00:00,245.52,248.94,238.88,239.35,80403.0,233.3997,236.6509,227.0875,227.5343,80403.0
2022-04-06 11:30:00,239.16,241.18,236.36,238.34,77144.0,227.3537,229.274,224.6919,226.5742,77144.0
2022-04-06 12:00:00,238.65,239.68,237.85,238.79,51603.0,226.8689,227.848,226.1084,227.002,51603.0
2022-04-06 12:30:00,239.03,239.86,238.1,238.48,47682.0,227.2301,228.0192,226.346,226.7073,47682.0
2022-04-06 13:00:00,238.28,241.31,238.1,241.31,21507.0,226.5172,229.3976,226.346,229.3976,21507.0
2022-04-06 13:30:00,241.31,246.3,241.26,245.38,31736.0,229.3976,234.1412,229.35,233.2667,31736.0
2022-04-06 14:00:00,245.37,247.02,241.57,242.19,82628.0,233.2572,234.8257,229.6447,230.2341,82628.0
2022-04-06 14:30:00,242.59,245.38,241.85,244.75,13258.0,230.6144,233.2667,229.9109,232.6678,13258.0
2022-04-06 15:00:00,244.9,249.0,244.9,246.29,120231.0,232.8104,236.708,232.8104,234.1317,120231.0
2022-04-06 15:30:00,246.04,253.06,245.58,246.32,134364.0,233.8941,240.5675,233.4568,234.1603,134364.0
2022-04-07 09:30:00,246.02,256.03,244.02,244.54,53941.0,233.8751,243.3909,231.9738,232.4681,53941.0
2022-04-07 10:00:00,245.02,245.89,241.04,244.72,20783.0,232.9244,233.7515,229.1409,232.6392,20783.0
2022-04-07 10:30:00,244.84,244.84,239.33,239.71,20572.0,232.7533,232.7533,227.5153,227.8766,20572.0
2022-04-07 11:00:00,239.9,244.66,239.9,243.0,21165.0,228.0572,232.5822,228.0572,231.0041,21165.0
2022-04-07 11:30:00,242.68,245.24,241.05,241.12,17640.0,230.6999,233.1336,229.1504,229.217,17640.0
2022-04-07 12:00:00,241.14,244.56,241.14,244.48,15909.0,229.236,232.4871,229.236,232.4111,15909.0
2022-04-07 12:30:00,244.4,245.3,242.26,244.22,17156.0,232.335,233.1906,230.3007,232.1639,17156.0
2022-04-07 13:00:00,245.0,249.19,244.68,248.94,16257.0,232.9054,236.8886,232.6012,236.6509,16257.0
2022-04-07 13:30:00,248.88,251.23,248.19,251.23,11222.0,236.5939,238.8279,235.9379,238.8279,11222.0
2022-04-07 14:00:00,251.12,251.47,248.0,250.19,26752.0,238.7233,239.056,235.7573,237.8392,26752.0
2022-04-07 14:30:00,250.01,251.79,249.6,251.65,24427.0,237.6681,239.3602,237.2783,239.2271,24427.0
2022-04-07 15:00:00,251.65,253.92,251.37,253.13,19027.0,239.2271,241.3851,238.961,240.6341,19027.0
2022-04-07 15:30:00,253.15,253.49,250.4,251.86,36022.0,240.6531,240.9763,238.0388,239.4268,36022.0
2022-04-08 09:30:00,249.61,256.78,248.52,249.58,44982.0,237.2878,244.1039,236.2516,237.2593,44982.0
2022-04-08 10:00:00,251.0,251.25,247.11,250.42,22041.0,238.6092,238.8469,234.9113,238.0579,22041.0
2022-04-08 10:30:00,250.97,257.21,250.79,257.2,16849.0,238.5807,244.5127,238.4096,244.5032,16849.0
2022-04-08 11:00:00,257.21,257.73,252.16,253.14,15371.0,244.5127,245.007,239.712,240.6436,15371.0
2022-04-08 11:30:00,252.83,252.9,249.08,249.77,13216.0,240.3489,240.4154,236.784,237.4399,13216.0
2022-04-08 12:00:00,250.11,250.87,248.55,249.55,12746.0,237.7632,238.4856,236.2802,237.2308,12746.0
2022-04-08 12:30:00,249.36,250.46,248.15,249.94,11348.0,237.0502,238.0959,235.8999,237.6015,11348.0
2022-04-08 13:00:00,249.68,249.76,248.02,248.59,10893.0,237.3544,237.4304,235.7763,236.3182,10893.0
2022-04-08 13:30:00,248.59,248.59,247.17,247.55,8946.0,236.3182,236.3182,234.9683,235.3295,8946.0
2022-04-08 14:00:00,247.43,247.87,245.05,245.51,14708.0,235.2155,235.6337,232.9529,233.3902,14708.0
2022-04-08 14:30:00,245.38,247.02,244.43,245.34,19019.0,233.2667,234.8257,232.3636,233.2286,19019.0
2022-04-08 15:00:00,245.06,247.0,244.57,246.78,74197.0,232.9625,234.8067,232.4966,234.5975,74197.0
2022-04-08 15:30:00,247.06,248.71,243.6,244.52,85690.0,234.8637,236.4323,231.5745,232.4491,85690.0
2022-04-11 09:30:00,242.16,251.86,240.99,249.89,30731.0,230.2056,239.4268,229.0934,237.554,30731.0
2022-04-11 10:00:00,251.18,261.9,250.88,258.24,43846.0,238.7803,248.9711,238.4951,245.4918,43846.0
2022-04-11 10:30:00,258.39,259.52,253.96,255.04,29223.0,245.6344,246.7086,241.4231,242.4498,29223.0
2022-04-11 11:00:00,255.14,258.57,254.14,258.14,23293.0,242.5448,245.8055,241.5942,245.3968,23293.0
2022-04-11 11:30:00,257.95,258.52,256.08,256.67,22921.0,245.2161,245.758,243.4384,243.9993,22921.0
2022-04-11 12:00:00,257.21,257.84,256.01,256.62,7399.0,244.5127,245.1116,243.3719,243.9518,7399.0
2022-04-11 12:30:00,255.14,255.8,253.0,254.31,6433.0,242.5448,243.1723,240.5105,241.7558,6433.0
2022-04-11 13:00:00,254.43,257.0,253.16,256.38,11200.0,241.8699,244.313,240.6626,243.7236,11200.0
2022-04-11 13:30:00,256.65,258.81,256.65,258.62,11073.0,243.9803,246.0337,243.9803,245.8531,11073.0
2022-04-11 14:00:00,259.02,259.98,257.17,259.81,17442.0,246.2333,247.1459,244.4746,246.9843,17442.0
2022-04-11 14:30:00,259.58,261.16,259.5,260.65,21221.0,246.7657,248.2677,246.6896,247.7828,21221.0
2022-04-11 15:00:00,260.42,260.42,258.24,258.83,24036.0,247.5642,247.5642,245.4918,246.0527,24036.0
2022-04-11 15:30:00,259.07,259.25,255.4,256.8,42583.0,246.2808,246.452,242.792,244.1229,42583.0
2022-04-12 09:30:00,258.69,271.0,258.69,271.0,31086.0,245.9196,257.6219,245.9196,257.6219,31086.0
2022-04-12 10:00:00,270.68,271.09,266.01,266.01,17768.0,257.3177,257.7075,252.8782,252.8782,17768.0
2022-04-12 10:30:00,264.52,267.77,263.8,266.29,19226.0,251.4618,254.5514,250.7773,253.1444,19226.0
2022-04-12 11:00:00,266.28,267.52,264.52,267.09,29108.0,253.1349,254.3137,251.4618,253.9049,29108.0
2022-04-12 11:30:00,267.07,267.18,257.76,258.51,148390.0,253.8859,253.9905,245.0355,245.7485,148390.0
2022-04-12 12:00:00,257.97,260.47,257.97,258.36,30711.0,245.2351,247.6117,245.2351,245.6059,30711.0
2022-04-12 12:30:00,258.2,258.73,256.61,257.19,10295.0,245.4538,245.9576,243.9423,244.4936,10295.0
2022-04-12 13:00:00,256.84,257.56,255.21,255.81,24137.0,244.1609,244.8454,242.6114,243.1818,24137.0
2022-04-12 13:30:00,256.21,256.49,254.87,255.04,10958.0,243.562,243.8282,242.2882,242.4498,10958.0
2022-04-12 14:00:00,254.71,256.48,254.41,255.42,29616.0,242.1361,243.8187,241.8509,242.811,29616.0
2022-04-12 14:30:00,254.97,257.66,254.55,256.96,25451.0,242.3832,244.9404,241.984,244.275,25451.0
2022-04-12 15:00:00,257.31,257.53,255.53,255.95,15673.0,244.6077,244.8169,242.9156,243.3149,15673.0
2022-04-12 15:30:00,255.75,258.64,254.91,257.49,53450.0,243.1247,245.8721,242.3262,244.7788,53450.0
2022-04-13 09:30:00,261.04,268.41,258.41,266.62,24567.0,248.1536,255.1598,245.6534,253.4581,24567.0
2022-04-13 10:00:00,265.48,265.65,262.17,262.17,15490.0,252.3744,252.536,249.2278,249.2278,15490.0
2022-04-13 10:30:00,263.25,266.91,263.25,266.43,12284.0,250.2545,253.7338,250.2545,253.2775,12284.0
2022-04-13 11:00:00,266.92,269.39,266.3,267.7,19878.0,253.7433,256.0914,253.1539,254.4848,19878.0
2022-04-13 11:30:00,267.71,269.49,266.74,268.28,31463.0,254.4943,256.1865,253.5722,255.0362,31463.0
2022-04-13 12:00:00,268.5,269.75,267.9,268.3,17962.0,255.2453,256.4336,254.6749,255.0552,17962.0
2022-04-13 12:30:00,268.01,269.21,267.87,268.39,15023.0,254.7795,255.9203,254.6464,255.1408,15023.0
2022-04-13 13:00:00,268.41,268.82,266.69,266.82,15361.0,255.1598,255.5495,253.5247,253.6483,15361.0
2022-04-13 13:30:00,266.59,266.65,265.12,266.5,16273.0,253.4296,253.4866,252.0322,253.3441,16273.0
2022-04-13 14:00:00,266.29,268.5,265.44,268.09,12285.0,253.1444,255.2453,252.3364,254.8556,12285.0
2022-04-13 14:30:00,268.93,268.93,267.26,267.26,10381.0,255.6541,255.6541,254.0665,254.0665,10381.0
2022-04-13 15:00:00,267.31,269.57,266.87,269.53,11307.0,254.1141,256.2625,253.6958,256.2245,11307.0
2022-04-13 15:30:00,269.57,269.89,268.4,269.23,31694.0,256.2625,256.5667,255.1503,255.9393,31694.0
2022-04-14 09:30:00,269.56,274.61,268.57,270.15,39183.0,256.253,261.0537,255.3119,256.8139,39183.0
2022-04-14 10:00:00,269.93,271.61,262.56,262.56,91024.0,256.6047,258.2018,249.5986,249.5986,91024.0
2022-04-14 10:30:00,262.18,263.41,259.84,261.0,46610.0,249.2373,250.4066,247.0128,248.1156,46610.0
2022-04-14 11:00:00,260.96,264.41,260.67,264.14,9679.0,248.0775,251.3572,247.8019,251.1006,9679.0
2022-04-14 11:30:00,264.29,265.36,263.42,264.48,18053.0,251.2432,252.2603,250.4161,251.4238,18053.0
2022-04-14 12:00:00,263.5,264.02,259.35,259.35,20369.0,250.4922,250.9865,246.547,246.547,20369.0
2022-04-14 12:30:00,259.34,259.82,257.81,258.43,10178.0,246.5375,246.9938,245.083,245.6724,10178.0
2022-04-14 13:00:00,258.74,259.73,258.27,259.26,8242.0,245.9671,246.9083,245.5203,246.4615,8242.0
2022-04-14 13:30:00,259.65,264.0,259.65,264.0,6573.0,246.8322,250.9675,246.8322,250.9675,6573.0
2022-04-14 14:00:00,263.8,265.38,263.54,264.97,5235.0,250.7773,252.2793,250.5302,251.8896,5235.0
2022-04-14 14:30:00,264.33,265.75,264.33,265.01,9591.0,251.2812,252.6311,251.2812,251.9276,9591.0
2022-04-14 15:00:00,264.92,266.55,264.8,266.19,8113.0,251.8421,253.3916,251.728,253.0494,8113.0
2022-04-14 15:30:00,266.14,269.0,264.66,265.0,36933.0,253.0018,255.7206,251.5949,251.9181,36933.0
2022-04-18 09:30:00,262.99,266.63,262.24,262.24,34675.0,250.0073,253.4676,249.2944,249.2944,34675.0
2022-04-18 10:00:00,262.38,267.8,259.48,267.12,49086.0,249.4274,254.5799,246.6706,253.9334,49086.0
2022-04-18 10:30:00,267.17,269.41,264.83,266.83,17900.0,253.981,256.1104,251.7565,253.6578,17900.0
2022-04-18 11:00:00,266.83,268.82,263.78,264.73,29238.0,253.6578,255.5495,250.7583,251.6614,29238.0
2022-04-18 11:30:00,264.28,266.77,263.96,266.76,12945.0,251.2336,253.6007,250.9294,253.5912,12945.0
2022-04-18 12:00:00,266.41,266.84,264.17,265.38,9830.0,253.2585,253.6673,251.1291,252.2793,9830.0
2022-04-18 12:30:00,265.77,268.3,265.77,268.0,9821.0,252.6501,255.0552,252.6501,254.77,9821.0
2022-04-18 13:00:00,268.0,270.5,267.89,269.95,8824.0,254.77,257.1466,254.6654,256.6237,8824.0
2022-04-18 13:30:00,270.45,272.0,269.15,271.09,16966.0,257.0991,258.5725,255.8632,257.7075,16966.0
2022-04-18 14:00:00,270.75,270.9,269.45,269.46,17468.0,257.3842,257.5268,256.1484,256.1579,17468.0
2022-04-18 14:30:00,269.65,270.33,268.78,269.11,8305.0,256.3386,256.985,255.5115,255.8252,8305.0
2022-04-18 15:00:00,269.13,269.84,267.02,267.2,12817.0,255.8442,256.5192,253.8384,254.0095,12817.0
2022-04-18 15:30:00,267.04,267.04,265.09,266.75,30652.0,253.8574,253.8574,252.0037,253.5817,30652.0
2022-04-19 09:30:00,268.21,280.79,266.47,277.7,29135.0,254.9696,266.9286,253.3155,263.9912,29135.0
2022-04-19 10:00:00,277.2,284.56,276.68,279.31,40949.0,263.5158,270.5125,263.0215,265.5217,40949.0
2022-04-19 10:30:00,279.22,285.0,279.22,282.0,34501.0,265.4361,270.9308,265.4361,268.0789,34501.0
2022-04-19 11:00:00,282.3,285.44,282.22,284.18,21901.0,268.3641,271.3491,268.288,270.1513,21901.0
2022-04-19 11:30:00,284.05,285.8,284.05,285.02,12456.0,270.0277,271.6913,270.0277,270.9498,12456.0
2022-04-19 12:00:00,285.04,285.34,283.7,285.14,7034.0,270.9688,271.254,269.695,271.0639,7034.0
2022-04-19 12:30:00,285.35,285.38,283.81,284.2,12193.0,271.2635,271.292,269.7995,270.1703,12193.0
2022-04-19 13:00:00,284.47,286.06,283.72,284.13,9652.0,270.427,271.9385,269.714,270.1037,9652.0
2022-04-19 13:30:00,283.99,285.36,283.99,284.72,10207.0,269.9706,271.273,269.9706,270.6646,10207.0
2022-04-19 14:00:00,284.9,284.9,281.23,281.78,10280.0,270.8357,270.8357,267.3469,267.8697,10280.0
2022-04-19 14:30:00,281.86,284.36,281.23,284.36,13431.0,267.9458,270.3224,267.3469,270.3224,13431.0
2022-04-19 15:00:00,284.48,285.46,283.54,284.87,36364.0,270.4365,271.3681,269.5429,270.8072,36364.0
2022-04-19 15:30:00,285.0,285.72,283.14,285.35,50915.0,270.9308,271.6152,269.1626,271.2635,50915.0
2022-04-20 09:30:00,290.0,303.18,290.0,301.21,153249.0,275.684,288.2133,275.684,286.3406,153249.0
2022-04-20 10:00:00,300.11,306.36,297.17,300.31,75166.0,285.2949,291.2363,282.5,285.485,75166.0
2022-04-20 10:30:00,300.3,308.93,298.01,308.57,47147.0,285.4755,293.6795,283.2985,293.3372,47147.0
2022-04-20 11:00:00,308.88,315.68,308.76,314.06,100926.0,293.6319,300.0963,293.5179,298.5562,100926.0
2022-04-20 11:30:00,313.59,320.48,310.63,314.96,127328.0,298.1094,304.6593,295.2955,299.4118,127328.0
2022-04-20 12:00:00,314.97,319.64,311.72,312.05,79930.0,299.4213,303.8608,296.3317,296.6454,79930.0
2022-04-20 12:30:00,311.72,320.25,311.72,319.68,65065.0,296.3317,304.4407,296.3317,303.8988,65065.0
2022-04-20 13:00:00,319.02,324.83,318.77,320.56,80146.0,303.2714,308.7946,303.0337,304.7353,80146.0
2022-04-20 13:30:00,320.99,323.08,319.38,320.27,64893.0,305.1441,307.1309,303.6136,304.4597,64893.0
2022-04-20 14:00:00,320.19,321.77,318.16,320.94,54733.0,304.3836,305.8856,302.4538,305.0966,54733.0
2022-04-20 14:30:00,321.16,321.19,314.2,316.0,62349.0,305.3057,305.3342,298.6893,300.4005,62349.0
2022-04-20 15:00:00,316.19,321.88,316.02,320.77,49126.0,300.5811,305.9902,300.4195,304.935,49126.0
2022-04-20 15:30:00,320.74,321.71,318.78,319.22,110738.0,304.9065,305.8286,303.0432,303.4615,110738.0
2022-04-21 09:30:00,322.65,327.8,310.72,312.25,91002.0,306.7222,311.6179,295.3811,296.8356,91002.0
2022-04-21 10:00:00,312.54,319.67,310.62,319.43,67831.0,297.1113,303.8893,295.286,303.6611,67831.0
2022-04-21 10:30:00,319.01,322.0,318.37,320.15,32185.0,303.2619,306.1043,302.6535,304.3456,32185.0
2022-04-21 11:00:00,320.38,321.65,317.11,320.03,22533.0,304.5642,305.7715,301.4557,304.2315,22533.0
2022-04-21 11:30:00,319.78,320.98,315.02,315.57,21023.0,303.9939,305.1346,299.4688,299.9917,21023.0
2022-04-21 12:00:00,315.86,316.04,313.7,314.74,23486.0,300.2674,300.4385,298.214,299.2027,23486.0
2022-04-21 12:30:00,314.41,314.49,309.32,309.81,31500.0,298.8889,298.965,294.0502,294.516,31500.0
2022-04-21 13:00:00,309.73,314.09,309.58,311.74,23209.0,294.44,298.5847,294.2974,296.3508,23209.0
2022-04-21 13:30:00,311.72,312.37,306.03,306.5,15726.0,296.3317,296.9497,290.9226,291.3694,15726.0
2022-04-21 14:00:00,306.28,309.82,305.89,309.74,35556.0,291.1603,294.5255,290.7895,294.4495,35556.0
2022-04-21 14:30:00,309.57,311.22,304.17,305.25,30940.0,294.2879,295.8564,289.1544,290.1811,30940.0
2022-04-21 15:00:00,305.48,311.02,304.55,310.94,28614.0,290.3998,295.6663,289.5157,295.5902,28614.0
2022-04-21 15:30:00,310.7,311.88,308.15,308.62,72317.0,295.3621,296.4838,292.938,293.3848,72317.0
2022-04-22 09:30:00,306.6,311.06,302.66,304.05,66202.0,291.4645,295.7043,287.719,289.0404,66202.0
2022-04-22 10:00:00,303.92,304.19,296.28,296.33,51409.0,288.9168,289.1735,281.6539,281.7015,51409.0
2022-04-22 10:30:00,296.62,302.37,296.62,302.22,16544.0,281.9772,287.4433,281.9772,287.3007,16544.0
2022-04-22 11:00:00,302.76,307.0,300.82,303.36,22312.0,287.8141,291.8447,285.9698,288.3844,22312.0
2022-04-22 11:30:00,303.36,303.38,296.73,296.73,22237.0,288.3844,288.4034,282.0817,282.0817,22237.0
2022-04-22 12:00:00,296.42,299.79,296.07,299.03,14702.0,281.787,284.9907,281.4543,284.2682,14702.0
2022-04-22 12:30:00,299.17,299.43,296.46,297.0,15971.0,284.4013,284.6484,281.8251,282.3384,15971.0
2022-04-22 13:00:00,296.56,296.57,293.0,294.36,28258.0,281.9201,281.9296,278.5359,279.8287,28258.0
2022-04-22 13:30:00,294.2,295.6,293.66,295.13,20165.0,279.6766,281.0075,279.1633,280.5607,20165.0
2022-04-22 14:00:00,294.87,299.61,294.7,296.13,24969.0,280.3136,284.8196,280.1519,281.5113,24969.0
2022-04-22 14:30:00,295.94,295.94,294.08,294.71,13640.0,281.3307,281.3307,279.5625,280.1614,13640.0
2022-04-22 15:00:00,294.9,299.83,293.87,298.81,38820.0,280.3421,285.0287,279.3629,284.059,38820.0
2022-04-22 15:30:00,298.81,301.12,295.97,298.07,78832.0,284.059,286.255,281.3592,283.3556,78832.0
2022-04-25 09:30:00,289.42,296.8,286.36,290.26,41849.0,275.1326,282.1483,272.2237,275.9311,41849.0
2022-04-25 10:00:00,289.51,293.92,288.46,292.42,47277.0,275.2182,279.4104,274.22,277.9845,47277.0
2022-04-25 10:30:00,292.71,296.96,289.7,290.3,19002.0,278.2602,282.3004,275.3988,275.9692,19002.0
2022-04-25 11:00:00,290.32,294.07,289.99,293.28,12449.0,275.9882,279.553,275.6745,278.802,12449.0
2022-04-25 11:30:00,292.99,293.46,291.07,292.74,15067.0,278.5264,278.9732,276.7011,278.2887,15067.0
2022-04-25 12:00:00,292.35,295.45,291.35,294.64,18831.0,277.918,280.8649,276.9673,280.0949,18831.0
2022-04-25 12:30:00,294.02,296.97,294.02,294.11,11582.0,279.5055,282.3099,279.5055,279.5911,11582.0
2022-04-25 13:00:00,293.85,297.5,293.1,296.05,22796.0,279.3439,282.8137,278.6309,281.4353,22796.0
2022-04-25 13:30:00,296.17,296.27,292.74,292.74,12527.0,281.5494,281.6444,278.2887,278.2887,12527.0
2022-04-25 14:00:00,293.2,298.47,292.71,297.64,15413.0,278.726,283.7358,278.2602,282.9468,15413.0
2022-04-25 14:30:00,298.17,299.54,296.97,297.54,11043.0,283.4506,284.753,282.3099,282.8517,11043.0
2022-04-25 15:00:00,296.99,301.38,293.98,300.4,30218.0,282.3289,286.5022,279.4675,285.5706,30218.0
2022-04-25 15:30:00,300.69,303.26,297.05,299.99,119753.0,285.8462,288.2894,282.3859,285.1808,119753.0
2022-04-26 09:30:00,293.67,297.04,289.54,289.75,33575.0,279.1728,282.3764,275.2467,275.4463,33575.0
2022-04-26 10:00:00,289.7,291.35,285.18,286.9,21133.0,275.3988,276.9673,271.1019,272.737,21133.0
2022-04-26 10:30:00,287.81,289.41,284.07,285.14,21580.0,273.6021,275.1231,270.0467,271.0639,21580.0
2022-04-26 11:00:00,284.99,284.99,280.42,282.95,27926.0,270.9213,270.9213,266.5769,268.982,27926.0
2022-04-26 11:30:00,282.54,282.87,275.41,275.41,15066.0,268.5922,268.9059,261.8142,261.8142,15066.0
2022-04-26 12:00:00,275.12,278.96,275.0,278.47,12610.0,261.5385,265.189,261.4244,264.7231,12610.0
2022-04-26 12:30:00,277.94,280.99,277.93,280.57,8178.0,264.2193,267.1187,264.2098,266.7195,8178.0
2022-04-26 13:00:00,280.27,280.34,275.35,276.27,12679.0,266.4343,266.5008,261.7572,262.6318,12679.0
2022-04-26 13:30:00,276.04,277.75,275.86,276.99,5804.0,262.4131,264.0387,262.242,263.3162,5804.0
2022-04-26 14:00:00,277.12,278.5,275.82,278.0,15683.0,263.4398,264.7517,262.204,264.2763,15683.0
2022-04-26 14:30:00,277.72,279.57,275.52,279.31,15135.0,264.0102,265.7688,261.9188,265.5217,15135.0
2022-04-26 15:00:00,279.29,279.63,273.91,275.74,29003.0,265.5027,265.8259,260.3883,262.1279,29003.0
2022-04-26 15:30:00,275.24,275.24,269.38,273.53,91364.0,261.6526,261.6526,256.0819,260.027,91364.0
2022-04-27 09:30:00,275.43,290.64,275.43,287.19,69954.0,261.8332,276.2924,261.8332,273.0127,69954.0
2022-04-27 10:00:00,287.38,288.2,275.95,275.96,61941.0,273.1933,273.9728,262.3275,262.3371,61941.0
2022-04-27 10:30:00,276.21,276.65,272.69,273.8,42366.0,262.5747,262.993,259.2285,260.2837,42366.0
2022-04-27 11:00:00,274.52,279.44,274.52,275.49,25713.0,260.9681,265.6453,260.9681,261.8903,25713.0
2022-04-27 11:30:00,275.76,276.73,273.07,273.42,30806.0,262.1469,263.069,259.5897,259.9224,30806.0
2022-04-27 12:00:00,273.29,273.73,271.02,272.5,40217.0,259.7989,260.2171,257.6409,259.0479,40217.0
2022-04-27 12:30:00,272.92,273.13,268.88,270.1,40527.0,259.4471,259.6468,255.6066,256.7663,40527.0
2022-04-27 13:00:00,270.05,271.68,267.41,269.23,26878.0,256.7188,258.2683,254.2091,255.9393,26878.0
2022-04-27 13:30:00,269.1,272.36,267.83,272.36,25774.0,255.8157,258.9148,254.6084,258.9148,25774.0
2022-04-27 14:00:00,272.14,274.3,271.24,274.0,10265.0,258.7056,260.759,257.8501,260.4738,10265.0
2022-04-27 14:30:00,273.63,275.38,273.12,274.85,17742.0,260.1221,261.7857,259.6373,261.2819,17742.0
2022-04-27 15:00:00,274.95,278.34,274.95,276.78,25999.0,261.3769,264.5996,261.3769,263.1166,25999.0
2022-04-27 15:30:00,276.51,278.31,274.2,277.73,48695.0,262.8599,264.571,260.6639,264.0197,48695.0
2022-04-28 09:30:00,283.61,286.05,267.5,268.91,66011.0,269.6094,271.929,254.2947,255.6351,66011.0
2022-04-28 10:00:00,269.08,270.52,262.13,262.13,39265.0,255.7967,257.1656,249.1898,249.1898,39265.0
2022-04-28 10:30:00,262.17,263.14,256.69,263.14,35828.0,249.2278,250.1499,244.0183,250.1499,35828.0
2022-04-28 11:00:00,262.73,266.46,261.04,264.47,21532.0,249.7602,253.306,248.1536,251.4143,21532.0
2022-04-28 11:30:00,264.91,264.91,261.03,261.54,11627.0,251.8325,251.8325,248.1441,248.6289,11627.0
2022-04-28 12:00:00,261.11,261.11,258.96,260.54,10263.0,248.2201,248.2201,246.1763,247.6783,10263.0
2022-04-28 12:30:00,261.22,269.16,261.22,268.11,24559.0,248.3247,255.8727,248.3247,254.8746,24559.0
2022-04-28 13:00:00,268.13,273.34,268.0,270.72,24020.0,254.8936,259.8464,254.77,257.3557,24020.0
2022-04-28 13:30:00,270.57,271.67,268.88,270.42,44096.0,257.2131,258.2588,255.6066,257.0705,44096.0
2022-04-28 14:00:00,271.69,273.47,270.41,271.13,46068.0,258.2778,259.97,257.061,257.7455,46068.0
2022-04-28 14:30:00,271.06,275.04,270.28,275.04,24100.0,257.6789,261.4625,256.9375,261.4625,24100.0
2022-04-28 15:00:00,275.05,276.67,273.48,275.63,19082.0,261.472,263.012,259.9795,262.0233,19082.0
2022-04-28 15:30:00,275.6,275.67,272.46,273.27,53207.0,261.9948,262.0614,259.0098,259.7798,53207.0
2022-04-29 09:30:00,273.05,280.09,272.39,279.51,54756.0,259.5707,266.2632,258.9433,265.7118,54756.0
2022-04-29 10:00:00,279.58,282.8,274.79,275.24,30498.0,265.7784,268.8394,261.2248,261.6526,30498.0
2022-04-29 10:30:00,274.88,278.39,274.88,278.1,11552.0,261.3104,264.6471,261.3104,264.3714,11552.0
2022-04-29 11:00:00,278.15,281.69,277.57,279.76,18710.0,264.4189,267.7842,263.8676,265.9495,18710.0
2022-04-29 11:30:00,278.92,280.74,278.88,279.36,7659.0,265.1509,266.8811,265.1129,265.5692,7659.0
2022-04-29 12:00:00,279.05,279.33,276.53,277.93,19781.0,265.2745,265.5407,262.8789,264.2098,19781.0
2022-04-29 12:30:00,277.93,278.96,276.22,276.62,10515.0,264.2098,265.189,262.5842,262.9645,10515.0
2022-04-29 13:00:00,276.23,277.14,274.52,275.35,7603.0,262.5937,263.4588,260.9681,261.7572,7603.0
2022-04-29 13:30:00,275.67,278.81,275.44,275.44,12386.0,262.0614,265.0464,261.8427,261.8427,12386.0
2022-04-29 14:00:00,275.53,275.54,271.8,272.9,9966.0,261.9283,261.9378,258.3824,259.4281,9966.0
2022-04-29 14:30:00,273.28,273.46,267.83,268.74,31977.0,259.7894,259.9605,254.6084,255.4735,31977.0
2022-04-29 15:00:00,269.04,271.25,267.96,270.29,21469.0,255.7587,257.8596,254.732,256.947,21469.0
2022-04-29 15:30:00,270.19,271.24,266.76,267.63,62122.0,256.8519,257.8501,253.5912,254.4183,62122.0
2022-05-02 09:30:00,263.12,269.38,261.15,267.14,37844.0,250.1309,256.0819,248.2582,253.9525,37844.0
2022-05-02 10:00:00,267.2,270.47,262.42,269.85,65027.0,254.0095,257.1181,249.4655,256.5287,65027.0
2022-05-02 10:30:00,270.75,272.44,264.95,264.95,50371.0,257.3842,258.9908,251.8706,251.8706,50371.0
2022-05-02 11:00:00,264.83,267.37,263.02,263.86,19401.0,251.7565,254.1711,250.0358,250.8344,19401.0
2022-05-02 11:30:00,264.25,267.78,262.7,267.51,20669.0,251.2051,254.5609,249.7316,254.3042,20669.0
2022-05-02 12:00:00,266.95,270.29,265.63,270.18,14016.0,253.7718,256.947,252.517,256.8424,14016.0
2022-05-02 12:30:00,270.1,270.92,267.62,267.62,15326.0,256.7663,257.5459,254.4088,254.4088,15326.0
2022-05-02 13:00:00,267.95,268.96,265.54,265.85,18728.0,254.7225,255.6826,252.4314,252.7261,18728.0
2022-05-02 13:30:00,266.15,267.16,262.58,262.94,37271.0,253.0113,253.9715,249.6176,249.9598,37271.0
2022-05-02 14:00:00,263.25,264.31,259.69,262.19,33085.0,250.2545,251.2622,246.8702,249.2468,33085.0
2022-05-02 14:30:00,261.85,268.81,261.23,266.92,30043.0,248.9236,255.54,248.3342,253.7433,30043.0
2022-05-02 15:00:00,266.99,274.83,266.75,273.48,84879.0,253.8099,261.2628,253.5817,259.9795,84879.0
2022-05-02 15:30:00,273.5,284.53,273.42,279.51,171067.0,259.9985,270.484,259.9224,265.7118,171067.0
2022-05-03 09:30:00,300.49,307.95,269.34,285.78,222010.0,285.6561,292.7478,256.0439,271.6723,222010.0
2022-05-03 10:00:00,285.76,289.12,271.75,275.21,121984.0,271.6533,274.8474,258.3349,261.6241,121984.0
2022-05-03 10:30:00,276.0,276.03,261.65,268.94,141896.0,262.3751,262.4036,248.7335,255.6636,141896.0
2022-05-03 11:00:00,269.81,277.5,268.95,275.61,49242.0,256.4907,263.801,255.6731,262.0043,49242.0
2022-05-03 11:30:00,276.03,278.57,275.0,275.51,86855.0,262.4036,264.8182,261.4244,261.9093,86855.0
2022-05-03 12:00:00,274.83,277.19,273.17,274.63,31008.0,261.2628,263.5063,259.6848,261.0727,31008.0
2022-05-03 12:30:00,274.07,281.61,273.56,279.24,24313.0,260.5404,267.7081,260.0555,265.4551,24313.0
2022-05-03 13:00:00,280.21,283.16,278.62,278.82,22425.0,266.3773,269.1816,264.8657,265.0559,22425.0
2022-05-03 13:30:00,279.06,282.45,277.61,280.91,20562.0,265.284,268.5067,263.9056,267.0427,20562.0
2022-05-03 14:00:00,280.91,281.24,274.99,276.5,19837.0,267.0427,267.3564,261.4149,262.8504,19837.0
2022-05-03 14:30:00,276.92,280.83,275.04,280.83,20635.0,263.2497,266.9666,261.4625,266.9666,20635.0
2022-05-03 15:00:00,280.84,283.26,279.25,282.16,33341.0,266.9762,269.2767,265.4646,268.231,33341.0
2022-05-03 15:30:00,282.29,286.88,281.16,285.47,110547.0,268.3546,272.718,267.2804,271.3776,110547.0
2022-05-04 09:30:00,286.08,299.0,283.42,284.14,54742.0,271.9575,284.2397,269.4288,270.1132,54742.0
2022-05-04 10:00:00,283.85,285.24,278.39,278.45,19440.0,269.8376,271.1589,264.6471,264.7041,19440.0
2022-05-04 10:30:00,277.72,281.88,276.92,281.62,27983.0,264.0102,267.9648,263.2497,267.7176,27983.0
2022-05-04 11:00:00,281.56,281.57,271.76,272.83,31636.0,267.6606,267.6701,258.3444,259.3616,31636.0
2022-05-04 11:30:00,272.78,275.0,271.0,273.87,18255.0,259.314,261.4244,257.6219,260.3502,18255.0
2022-05-04 12:00:00,273.6,276.21,272.47,276.11,9592.0,260.0936,262.5747,259.0193,262.4796,9592.0
2022-05-04 12:30:00,276.41,277.41,274.39,276.42,7471.0,262.7648,263.7155,260.8446,262.7743,7471.0
2022-05-04 13:00:00,276.38,276.95,273.83,273.94,10207.0,262.7363,263.2782,260.3122,260.4168,10207.0
2022-05-04 13:30:00,273.55,275.96,272.99,275.47,15863.0,260.046,262.3371,259.5137,261.8712,15863.0
2022-05-04 14:00:00,275.75,278.09,271.39,275.7,16969.0,262.1374,264.3619,257.9927,262.0899,16969.0
2022-05-04 14:30:00,274.6,284.26,270.76,283.99,31218.0,261.0442,270.2273,257.3938,269.9706,31218.0
2022-05-04 15:00:00,284.02,286.97,282.99,285.85,22414.0,269.9992,272.8035,269.02,271.7388,22414.0
2022-05-04 15:30:00,286.41,291.35,286.41,291.27,97988.0,272.2712,276.9673,272.2712,276.8913,97988.0
2022-05-05 09:30:00,283.95,289.0,281.7,286.97,66916.0,269.9326,274.7333,267.7937,272.8035,66916.0
2022-05-05 10:00:00,286.99,288.77,282.21,282.21,20291.0,272.8226,274.5147,268.2785,268.2785,20291.0
2022-05-05 10:30:00,280.93,281.23,276.13,278.91,24765.0,267.0617,267.3469,262.4987,265.1414,24765.0
2022-05-05 11:00:00,278.66,279.9,275.45,276.75,14750.0,264.9038,266.0826,261.8522,263.0881,14750.0
2022-05-05 11:30:00,275.91,277.72,269.56,270.72,29246.0,262.2895,264.0102,256.253,257.3557,29246.0
2022-05-05 12:00:00,270.71,274.36,269.27,273.73,21129.0,257.3462,260.816,255.9773,260.2171,21129.0
2022-05-05 12:30:00,273.69,275.63,272.04,275.63,13639.0,260.1791,262.0233,258.6106,262.0233,13639.0
2022-05-05 13:00:00,275.94,277.55,274.99,276.66,20650.0,262.318,263.8486,261.4149,263.0025,20650.0
2022-05-05 13:30:00,276.55,279.41,274.64,275.33,20843.0,262.8979,265.6167,261.0822,261.7382,20843.0
2022-05-05 14:00:00,275.34,275.61,272.58,272.92,10191.0,261.7477,262.0043,259.1239,259.4471,10191.0
2022-05-05 14:30:00,272.8,276.0,272.48,274.89,14207.0,259.3331,262.3751,259.0288,261.3199,14207.0
2022-05-05 15:00:00,274.62,274.62,271.08,271.81,17533.0,261.0632,261.0632,257.698,258.3919,17533.0
2022-05-05 15:30:00,271.29,274.53,270.91,274.02,68588.0,257.8976,260.9776,257.5364,260.4928,68588.0
2022-05-06 09:30:00,269.27,270.01,249.01,250.68,86956.0,255.9773,256.6808,236.7175,238.305,86956.0
2022-05-06 10:00:00,250.29,260.66,249.44,256.41,73588.0,237.9343,247.7923,237.1262,243.7522,73588.0
2022-05-06 10:30:00,256.44,262.48,254.42,261.05,39397.0,243.7807,249.5225,241.8604,248.1631,39397.0
2022-05-06 11:00:00,261.07,262.4,257.29,258.7,53147.0,248.1821,249.4465,244.5887,245.9291,53147.0
2022-05-06 11:30:00,258.84,260.49,256.06,256.68,34418.0,246.0622,247.6307,243.4194,244.0088,34418.0
2022-05-06 12:00:00,256.52,260.29,256.34,258.79,22969.0,243.8567,247.4406,243.6856,246.0147,22969.0
2022-05-06 12:30:00,258.48,263.14,257.33,263.13,26753.0,245.72,250.1499,244.6267,250.1404,26753.0
2022-05-06 13:00:00,263.47,263.47,256.93,257.38,35618.0,250.4636,250.4636,244.2465,244.6743,35618.0
2022-05-06 13:30:00,257.99,258.22,254.74,255.97,16055.0,245.2542,245.4728,242.1646,243.3339,16055.0
2022-05-06 14:00:00,255.79,256.92,254.72,255.11,16651.0,243.1628,244.237,242.1456,242.5163,16651.0
2022-05-06 14:30:00,255.27,257.72,254.53,255.5,28645.0,242.6684,244.9975,241.965,242.8871,28645.0
2022-05-06 15:00:00,255.51,256.18,253.7,254.82,39138.0,242.8966,243.5335,241.1759,242.2406,39138.0
2022-05-06 15:30:00,254.86,257.03,254.34,255.66,86500.0,242.2787,244.3415,241.7843,243.0392,86500.0
2022-05-09 09:30:00,251.35,252.45,246.36,250.17,44782.0,238.9419,239.9876,234.1983,237.8202,44782.0
2022-05-09 10:00:00,250.11,251.29,238.41,239.31,44013.0,237.7632,238.8849,226.6407,227.4963,44013.0
2022-05-09 10:30:00,239.4,239.4,233.75,234.48,38964.0,227.5819,227.5819,222.2108,222.9047,38964.0
2022-05-09 11:00:00,234.75,235.97,230.75,231.78,21937.0,223.1614,224.3212,219.3589,220.338,21937.0
2022-05-09 11:30:00,231.6,236.87,230.94,235.44,20871.0,220.1669,225.1768,219.5395,223.8174,20871.0
2022-05-09 12:00:00,235.16,237.89,232.88,235.92,42994.0,223.5512,226.1464,221.3837,224.2737,42994.0
2022-05-09 12:30:00,235.51,237.5,232.82,232.82,15331.0,223.8839,225.7757,221.3267,221.3267,15331.0
2022-05-09 13:00:00,232.7,233.73,231.22,233.3,16212.0,221.2126,222.1918,219.8057,221.783,16212.0
2022-05-09 13:30:00,233.25,234.32,230.1,232.01,23079.0,221.7355,222.7526,218.741,220.5567,23079.0
2022-05-09 14:00:00,232.23,233.02,230.03,230.43,37679.0,220.7658,221.5168,218.6744,219.0547,37679.0
2022-05-09 14:30:00,230.27,231.66,229.01,230.58,45127.0,218.9026,220.224,217.7048,219.1973,45127.0
2022-05-09 15:00:00,230.45,231.0,227.22,227.68,45825.0,219.0737,219.5965,216.0031,216.4404,45825.0
2022-05-09 15:30:00,227.43,227.65,223.78,226.68,110540.0,216.2028,216.4119,212.733,215.4898,110540.0
2022-05-10 09:30:00,231.13,239.24,226.66,233.98,37107.0,219.7201,227.4298,215.4708,222.4294,37107.0
2022-05-10 10:00:00,234.79,241.37,234.45,238.78,30119.0,223.1994,229.4546,222.8762,226.9925,30119.0
2022-05-10 10:30:00,238.7,238.97,229.61,230.96,32265.0,226.9164,227.1731,218.2752,219.5585,32265.0
2022-05-10 11:00:00,230.82,232.47,225.85,226.83,30573.0,219.4254,220.994,214.7008,215.6324,30573.0
2022-05-10 11:30:00,227.64,228.81,223.36,226.58,67585.0,216.4024,217.5146,212.3337,215.3947,67585.0
2022-05-10 12:00:00,226.46,229.3,223.76,223.91,20513.0,215.2807,217.9805,212.7139,212.8565,20513.0
2022-05-10 12:30:00,223.36,225.34,221.36,223.41,24435.0,212.3337,214.2159,210.4324,212.3812,24435.0
2022-05-10 13:00:00,223.63,225.73,223.39,225.73,25979.0,212.5904,214.5867,212.3622,214.5867,25979.0
2022-05-10 13:30:00,225.63,227.27,224.6,225.85,53352.0,214.4916,216.0507,213.5125,214.7008,53352.0
2022-05-10 14:00:00,226.14,226.39,223.49,226.17,26934.0,214.9765,215.2141,212.4573,215.005,26934.0
2022-05-10 14:30:00,226.69,228.65,225.64,226.73,20885.0,215.4993,217.3625,214.5011,215.5373,20885.0
2022-05-10 15:00:00,227.12,229.05,226.05,226.32,25920.0,215.9081,217.7428,214.8909,215.1476,25920.0
2022-05-10 15:30:00,226.22,226.99,223.42,226.99,53887.0,215.0525,215.7845,212.3907,215.7845,53887.0
2022-05-11 09:30:00,227.3,233.19,220.6,230.03,43839.0,216.0792,221.6784,209.7099,218.6744,43839.0
2022-05-11 10:00:00,229.52,236.26,228.01,235.38,56554.0,218.1896,224.5969,216.7541,223.7603,56554.0
2022-05-11 10:30:00,235.97,236.32,229.34,230.65,19596.0,224.3212,224.6539,218.0185,219.2638,19596.0
2022-05-11 11:00:00,231.33,231.43,227.57,230.92,16676.0,219.9102,220.0053,216.3359,219.5205,16676.0
2022-05-11 11:30:00,230.92,234.09,228.45,228.81,29054.0,219.5205,222.534,217.1724,217.5146,29054.0
2022-05-11 12:00:00,229.1,230.47,224.73,224.73,14488.0,217.7903,219.0927,213.6361,213.6361,14488.0
2022-05-11 12:30:00,224.25,225.87,222.88,223.55,16999.0,213.1798,214.7198,211.8774,212.5143,16999.0
2022-05-11 13:00:00,223.19,223.39,219.59,219.63,40164.0,212.1721,212.3622,208.7498,208.7878,40164.0
2022-05-11 13:30:00,219.61,221.11,218.36,221.11,15543.0,208.7688,210.1948,207.5805,210.1948,15543.0
2022-05-11 14:00:00,221.45,225.44,220.79,223.42,30370.0,210.518,214.311,209.8906,212.3907,30370.0
2022-05-11 14:30:00,223.28,225.34,221.52,221.83,31208.0,212.2576,214.2159,210.5845,210.8792,31208.0
2022-05-11 15:00:00,221.83,223.68,220.8,223.4,22977.0,210.8792,212.6379,209.9001,212.3717,22977.0
2022-05-11 15:30:00,223.54,224.99,219.54,223.47,122840.0,212.5048,213.8832,208.7023,212.4383,122840.0
2022-05-12 09:30:00,221.44,222.57,214.52,216.28,47753.0,210.5085,211.5827,203.9301,205.6032,47753.0
2022-05-12 10:00:00,217.94,226.57,216.86,223.83,34827.0,207.1812,215.3852,206.1546,212.7805,34827.0
2022-05-12 10:30:00,223.52,225.0,218.73,224.76,26639.0,212.4858,213.8927,207.9323,213.6646,26639.0
2022-05-12 11:00:00,224.75,227.81,223.06,225.47,32859.0,213.6551,216.564,212.0485,214.3395,32859.0
2022-05-12 11:30:00,225.59,225.97,218.94,219.44,22527.0,214.4536,214.8148,208.1319,208.6072,22527.0
2022-05-12 12:00:00,218.52,219.63,216.7,219.14,14082.0,207.7326,208.7878,206.0025,208.322,14082.0
2022-05-12 12:30:00,220.04,224.04,219.78,222.27,11526.0,209.1776,212.9801,208.9304,211.2975,11526.0
2022-05-12 13:00:00,222.31,223.27,218.68,219.27,12747.0,211.3355,212.2481,207.8847,208.4456,12747.0
2022-05-12 13:30:00,219.27,219.87,214.69,215.51,18288.0,208.4456,209.016,204.0917,204.8712,18288.0
2022-05-12 14:00:00,215.69,215.79,212.69,214.72,15253.0,205.0423,205.1374,202.1904,204.1202,15253.0
2022-05-12 14:30:00,215.32,215.55,211.56,213.73,38731.0,204.6906,204.9092,201.1162,203.1791,38731.0
2022-05-12 15:00:00,213.86,218.78,213.44,217.09,17795.0,203.3027,207.9798,202.9034,206.3732,17795.0
2022-05-12 15:30:00,216.61,220.49,216.61,220.31,78858.0,205.9169,209.6054,205.9169,209.4343,78858.0
2022-05-13 09:30:00,221.25,228.89,219.53,221.66,58693.0,210.3278,217.5907,208.6928,210.7176,58693.0
2022-05-13 10:00:00,220.75,222.74,218.24,218.81,61351.0,209.8525,211.7443,207.4664,208.0083,61351.0
2022-05-13 10:30:00,218.89,219.81,213.08,213.09,57019.0,208.0844,208.9589,202.5612,202.5707,57019.0
2022-05-13 11:00:00,212.81,212.81,208.97,210.77,77322.0,202.3045,202.3045,198.6541,200.3652,77322.0
2022-05-13 11:30:00,210.54,210.69,207.16,208.32,44640.0,200.1466,200.2892,196.9334,198.0361,44640.0
2022-05-13 12:00:00,208.35,213.93,208.35,213.93,49478.0,198.0647,203.3692,198.0647,203.3692,49478.0
2022-05-13 12:30:00,214.04,217.31,212.35,215.55,31934.0,203.4738,206.5824,201.8672,204.9092,31934.0
2022-05-13 13:00:00,215.72,216.17,212.14,214.0,40673.0,205.0708,205.4986,201.6676,203.4358,40673.0
2022-05-13 13:30:00,213.65,213.75,209.32,209.32,28765.0,203.103,203.1981,198.9868,198.9868,28765.0
2022-05-13 14:00:00,209.35,210.96,208.18,209.76,43983.0,199.0153,200.5458,197.9031,199.4051,43983.0
2022-05-13 14:30:00,210.01,211.72,209.28,210.87,38964.0,199.6427,201.2683,198.9488,200.4603,38964.0
2022-05-13 15:00:00,210.88,210.88,209.01,209.48,111766.0,200.4698,200.4698,198.6921,199.1389,111766.0
2022-05-13 15:30:00,209.34,209.49,205.06,205.52,250765.0,199.0058,199.1484,194.9371,195.3744,250765.0
2022-05-16 09:30:00,206.27,207.04,201.01,202.96,32449.0,196.0873,196.8193,191.087,192.9407,32449.0
2022-05-16 10:00:00,202.53,210.34,201.38,208.23,58530.0,192.532,199.9564,191.4387,197.9506,58530.0
2022-05-16 10:30:00,208.24,208.24,201.05,201.25,22939.0,197.9601,197.9601,191.125,191.3152,22939.0
2022-05-16 11:00:00,200.7,204.4,200.65,202.72,25761.0,190.7923,194.3097,190.7448,192.7126,25761.0
2022-05-16 11:30:00,202.52,206.4,200.9,206.4,13570.0,192.5225,196.2109,190.9824,196.2109,13570.0
2022-05-16 12:00:00,206.44,207.0,204.53,204.94,19420.0,196.249,196.7813,194.4332,194.823,19420.0
2022-05-16 12:30:00,204.99,204.99,201.77,202.31,9966.0,194.8705,194.8705,191.8095,192.3228,9966.0
2022-05-16 13:00:00,202.05,205.33,201.66,205.3,8832.0,192.0757,195.1938,191.7049,195.1652,8832.0
2022-05-16 13:30:00,205.12,205.92,204.31,205.29,12260.0,194.9941,195.7546,194.2241,195.1557,12260.0
2022-05-16 14:00:00,205.19,207.26,204.78,206.9,12742.0,195.0607,197.0285,194.6709,196.6862,12742.0
2022-05-16 14:30:00,206.57,209.98,206.3,209.63,26261.0,196.3725,199.6142,196.1159,199.2815,26261.0
2022-05-16 15:00:00,209.7,210.57,208.08,208.08,34159.0,199.348,200.1751,197.808,197.808,34159.0
2022-05-16 15:30:00,208.08,209.46,207.05,207.47,68864.0,197.808,199.1199,196.8288,197.2281,68864.0
2022-05-17 09:30:00,212.44,216.97,210.66,212.11,27239.0,201.9528,206.2591,200.2606,201.6391,27239.0
2022-05-17 10:00:00,212.52,216.77,211.75,212.21,31428.0,202.0288,206.069,201.2968,201.7341,31428.0
2022-05-17 10:30:00,212.13,213.13,210.57,211.79,23705.0,201.6581,202.6087,200.1751,201.3348,23705.0
2022-05-17 11:00:00,211.72,214.03,211.37,213.7,40961.0,201.2683,203.4643,200.9356,203.1506,40961.0
2022-05-17 11:30:00,213.6,214.06,213.1,213.55,39766.0,203.0555,203.4928,202.5802,203.008,39766.0
2022-05-17 12:00:00,213.21,213.22,211.56,212.56,11450.0,202.6847,202.6943,201.1162,202.0668,11450.0
2022-05-17 12:30:00,212.18,212.18,209.75,210.37,14786.0,201.7056,201.7056,199.3956,199.9849,14786.0
2022-05-17 13:00:00,210.84,214.0,209.64,213.03,19032.0,200.4317,203.4358,199.291,202.5136,19032.0
2022-05-17 13:30:00,212.81,213.72,211.97,212.18,13226.0,202.3045,203.1696,201.506,201.7056,13226.0
2022-05-17 14:00:00,212.44,213.21,209.85,212.14,12225.0,201.9528,202.6847,199.4906,201.6676,12225.0
2022-05-17 14:30:00,211.68,213.79,210.92,213.0,13067.0,201.2303,203.2361,200.5078,202.4851,13067.0
2022-05-17 15:00:00,212.83,214.98,212.0,212.2,21156.0,202.3235,204.3674,201.5345,201.7246,21156.0
2022-05-17 15:30:00,212.46,213.07,210.37,212.82,40994.0,201.9718,202.5517,199.9849,202.314,40994.0
2022-05-18 09:30:00,208.35,209.0,199.58,199.78,27789.0,198.0647,198.6826,189.7276,189.9177,27789.0
2022-05-18 10:00:00,199.78,202.23,197.52,198.69,47357.0,189.9177,192.2468,187.7693,188.8815,47357.0
2022-05-18 10:30:00,198.17,200.24,197.52,199.24,30918.0,188.3872,190.355,187.7693,189.4044,30918.0
2022-05-18 11:00:00,199.5,199.61,192.78,193.91,33567.0,189.6516,189.7561,183.2633,184.3375,33567.0
2022-05-18 11:30:00,194.31,194.47,191.7,192.44,37007.0,184.7178,184.8699,182.2366,182.9401,37007.0
2022-05-18 12:00:00,191.97,192.52,190.0,190.0,31154.0,182.4933,183.0161,180.6205,180.6205,31154.0
2022-05-18 12:30:00,189.67,192.17,189.38,191.53,16384.0,180.3068,182.6834,180.0311,182.075,16384.0
2022-05-18 13:00:00,191.19,191.3,188.22,190.48,18502.0,181.7518,181.8564,178.9284,181.0768,18502.0
2022-05-18 13:30:00,190.69,191.99,187.05,187.34,13553.0,181.2765,182.5123,177.8162,178.0918,13553.0
2022-05-18 14:00:00,187.45,190.82,186.8,189.71,24252.0,178.1964,181.4,177.5785,180.3448,24252.0
2022-05-18 14:30:00,189.43,190.71,188.32,188.34,58663.0,180.0787,181.2955,179.0235,179.0425,58663.0
2022-05-18 15:00:00,188.33,189.65,185.87,186.02,35329.0,179.033,180.2878,176.6944,176.837,35329.0
2022-05-18 15:30:00,185.98,189.35,185.13,186.2,158352.0,176.799,180.0026,175.9909,177.0081,158352.0
2022-05-19 09:30:00,182.11,187.57,179.0,179.71,77704.0,173.12,178.3105,170.1635,170.8385,77704.0
2022-05-19 10:00:00,178.68,180.25,175.25,176.85,89602.0,169.8593,171.3518,166.5987,168.1197,89602.0
2022-05-19 10:30:00,177.01,178.17,174.07,178.0,43649.0,168.2718,169.3745,165.4769,169.2129,43649.0
2022-05-19 11:00:00,178.0,178.12,176.42,176.85,65313.0,169.2129,169.327,167.7109,168.1197,65313.0
2022-05-19 11:30:00,176.89,178.11,175.87,177.88,89920.0,168.1577,169.3175,167.1881,169.0988,89920.0
2022-05-19 12:00:00,177.97,178.1,175.0,177.83,90370.0,169.1844,169.308,166.361,169.0513,90370.0
2022-05-19 12:30:00,177.81,178.0,176.0,177.8,26979.0,169.0323,169.2129,167.3116,169.0228,26979.0
2022-05-19 13:00:00,177.95,178.18,177.12,177.68,87920.0,169.1654,169.384,168.3764,168.9087,87920.0
2022-05-19 13:30:00,177.51,178.26,176.37,177.81,78989.0,168.7471,169.4601,167.6634,169.0323,78989.0
2022-05-19 14:00:00,177.92,178.34,177.24,177.53,62987.0,169.1369,169.5361,168.4904,168.7661,62987.0
2022-05-19 14:30:00,177.5,178.11,177.26,177.87,93914.0,168.7376,169.3175,168.5094,169.0893,93914.0
2022-05-19 15:00:00,177.86,182.57,177.84,180.78,82033.0,169.0798,173.5573,169.0608,171.8557,82033.0
2022-05-19 15:30:00,180.78,182.43,178.65,179.68,140328.0,171.8557,173.4242,169.8308,170.81,140328.0
2022-05-20 09:30:00,184.59,185.25,179.16,181.27,39667.0,175.4776,176.105,170.3156,172.3215,39667.0
2022-05-20 10:00:00,181.33,181.33,176.2,179.08,38682.0,172.3785,172.3785,167.5018,170.2396,38682.0
2022-05-20 10:30:00,178.69,179.16,174.17,174.56,23392.0,169.8689,170.3156,165.572,165.9427,23392.0
2022-05-20 11:00:00,174.94,175.1,172.39,173.77,39445.0,166.304,166.4561,163.8799,165.1917,39445.0
2022-05-20 11:30:00,173.62,174.49,172.25,172.63,24431.0,165.0491,165.8762,163.7468,164.108,24431.0
2022-05-20 12:00:00,172.59,172.6,169.09,169.54,37588.0,164.07,164.0795,160.7428,161.1705,37588.0
2022-05-20 12:30:00,169.75,169.95,165.87,166.28,32232.0,161.3702,161.5603,157.6817,158.0715,32232.0
2022-05-20 13:00:00,166.0,167.14,165.2,166.04,32741.0,157.8053,158.889,157.0448,157.8433,32741.0
2022-05-20 13:30:00,165.69,170.99,165.61,170.05,37989.0,157.5106,162.549,157.4346,161.6554,37989.0
2022-05-20 14:00:00,170.2,171.13,168.91,170.58,22898.0,161.798,162.6821,160.5716,162.1592,22898.0
2022-05-20 14:30:00,170.58,171.83,169.71,170.99,23510.0,162.1592,163.3475,161.3322,162.549,23510.0
2022-05-20 15:00:00,171.29,171.51,170.3,170.89,39414.0,162.8342,163.0433,161.893,162.4539,39414.0
2022-05-20 15:30:00,170.63,175.42,170.56,174.67,132116.0,162.2067,166.7603,162.1402,166.0473,132116.0
2022-05-23 09:30:00,179.58,186.29,176.89,180.2,125018.0,170.7149,177.0937,168.1577,171.3043,125018.0
2022-05-23 10:00:00,180.09,181.06,177.18,181.06,49174.0,171.1997,172.1219,168.4334,172.1219,49174.0
2022-05-23 10:30:00,181.45,184.0,179.79,180.57,55587.0,172.4926,174.9167,170.9145,171.656,55587.0
2022-05-23 11:00:00,181.07,183.93,180.92,182.36,44256.0,172.1314,174.8502,171.9888,173.3577,44256.0
2022-05-23 11:30:00,182.56,184.7,181.67,182.81,56103.0,173.5478,175.5822,172.7017,173.7855,56103.0
2022-05-23 12:00:00,182.62,184.41,181.9,182.49,77143.0,173.6048,175.3065,172.9204,173.4813,77143.0
2022-05-23 12:30:00,182.47,184.26,182.0,184.13,26507.0,173.4622,175.1639,173.0155,175.0403,26507.0
2022-05-23 13:00:00,184.25,184.33,181.87,182.87,31096.0,175.1544,175.2304,172.8919,173.8425,31096.0
2022-05-23 13:30:00,182.83,184.24,182.62,183.21,27684.0,173.8045,175.1449,173.6048,174.1657,27684.0
2022-05-23 14:00:00,183.32,185.0,182.6,184.22,29508.0,174.2703,175.8674,173.5858,175.1259,29508.0
2022-05-23 14:30:00,184.41,186.0,183.88,185.73,20530.0,175.3065,176.818,174.8026,176.5613,20530.0
2022-05-23 15:00:00,185.7,185.84,184.82,185.12,37861.0,176.5328,176.6659,175.6962,175.9814,37861.0
2022-05-23 15:30:00,185.25,186.28,183.44,184.81,125035.0,176.105,177.0842,174.3844,175.6867,125035.0
2022-05-24 09:30:00,180.94,180.94,167.77,168.5,50096.0,172.0078,172.0078,159.4879,160.1819,50096.0
2022-05-24 10:00:00,168.14,169.06,165.98,168.32,37046.0,159.8397,160.7142,157.7863,160.0108,37046.0
2022-05-24 10:30:00,168.17,170.42,166.5,169.1,44993.0,159.8682,162.0071,158.2806,160.7523,44993.0
2022-05-24 11:00:00,168.93,172.71,168.88,172.22,26117.0,160.5907,164.1841,160.5431,163.7182,26117.0
2022-05-24 11:30:00,172.33,173.66,171.15,172.16,29985.0,163.8228,165.0872,162.7011,163.6612,29985.0
2022-05-24 12:00:00,171.96,175.0,171.67,173.33,38530.0,163.4711,166.361,163.1954,164.7735,38530.0
2022-05-24 12:30:00,173.11,173.58,170.6,171.59,33300.0,164.5643,165.0111,162.1782,163.1193,33300.0
2022-05-24 13:00:00,171.3,171.68,170.01,170.65,23697.0,162.8437,163.2049,161.6173,162.2258,23697.0
2022-05-24 13:30:00,170.76,172.25,170.3,171.22,20367.0,162.3303,163.7468,161.893,162.7676,20367.0
2022-05-24 14:00:00,171.2,173.19,170.52,171.76,46288.0,162.7486,164.6404,162.1022,163.281,46288.0
2022-05-24 14:30:00,171.42,171.79,169.61,171.19,36056.0,162.9577,163.3095,161.2371,162.7391,36056.0
2022-05-24 15:00:00,171.12,173.36,170.92,172.45,47986.0,162.6725,164.802,162.4824,163.9369,47986.0
2022-05-24 15:30:00,172.46,175.65,172.4,175.01,128460.0,163.9464,166.9789,163.8894,166.3705,128460.0
2022-05-25 09:30:00,173.24,179.28,173.12,177.44,40776.0,164.6879,170.4297,164.5738,168.6806,40776.0
2022-05-25 10:00:00,177.74,183.72,175.85,183.72,64668.0,168.9657,174.6505,167.1691,174.6505,64668.0
2022-05-25 10:30:00,183.61,185.11,180.38,183.65,47998.0,174.546,175.9719,171.4754,174.584,47998.0
2022-05-25 11:00:00,183.53,184.09,182.5,183.24,29765.0,174.4699,175.0023,173.4908,174.1942,29765.0
2022-05-25 11:30:00,183.06,184.65,182.0,184.14,19817.0,174.0231,175.5346,173.0155,175.0498,19817.0
2022-05-25 12:00:00,183.82,186.64,183.32,184.0,21031.0,174.7456,177.4264,174.2703,174.9167,21031.0
2022-05-25 12:30:00,184.37,184.49,181.61,181.61,29418.0,175.2685,175.3825,172.6447,172.6447,29418.0
2022-05-25 13:00:00,181.43,181.52,179.81,180.41,31654.0,172.4736,172.5591,170.9336,171.5039,31654.0
2022-05-25 13:30:00,180.44,181.84,179.52,179.59,20870.0,171.5325,172.8633,170.6579,170.7244,20870.0
2022-05-25 14:00:00,179.54,182.5,178.3,180.14,20913.0,170.6769,173.4908,169.4981,171.2473,20913.0
2022-05-25 14:30:00,180.34,182.1,179.86,181.74,17201.0,171.4374,173.1105,170.9811,172.7683,17201.0
2022-05-25 15:00:00,181.64,182.58,181.08,181.48,27989.0,172.6732,173.5668,172.1409,172.5211,27989.0
2022-05-25 15:30:00,181.43,182.11,178.69,179.13,80316.0,172.4736,173.12,169.8689,170.2871,80316.0
2022-05-26 09:30:00,179.3,184.33,178.58,182.79,30489.0,170.4487,175.2304,169.7643,173.7665,30489.0
2022-05-26 10:00:00,182.65,187.94,182.16,183.91,41911.0,173.6334,178.6622,173.1676,174.8312,41911.0
2022-05-26 10:30:00,184.18,185.5,183.42,183.77,23279.0,175.0878,176.3427,174.3654,174.6981,23279.0
2022-05-26 11:00:00,184.34,184.85,182.26,184.69,44962.0,175.2399,175.7248,173.2626,175.5727,44962.0
2022-05-26 11:30:00,185.07,185.23,182.03,183.17,22258.0,175.9339,176.086,173.044,174.1277,22258.0
2022-05-26 12:00:00,182.96,184.99,182.96,184.66,9092.0,173.9281,175.8578,173.9281,175.5441,9092.0
2022-05-26 12:30:00,184.58,184.91,182.6,184.49,28562.0,175.4681,175.7818,173.5858,175.3825,28562.0
2022-05-26 13:00:00,184.51,185.86,183.97,185.65,17089.0,175.4015,176.6849,174.8882,176.4853,17089.0
2022-05-26 13:30:00,185.35,187.24,185.24,186.88,16920.0,176.2001,177.9968,176.0955,177.6545,16920.0
2022-05-26 14:00:00,186.91,188.28,186.59,187.48,17711.0,177.6831,178.9854,177.3789,178.2249,17711.0
2022-05-26 14:30:00,187.35,187.35,186.09,186.26,11842.0,178.1013,178.1013,176.9035,177.0652,11842.0
2022-05-26 15:00:00,185.9,185.9,184.63,185.0,24949.0,176.7229,176.7229,175.5156,175.8674,24949.0
2022-05-26 15:30:00,184.99,187.16,183.98,185.04,89790.0,175.8578,177.9207,174.8977,175.9054,89790.0
2022-05-27 09:30:00,190.66,197.46,189.6,194.31,76939.0,181.2479,187.7123,180.2403,184.7178,76939.0
2022-05-27 10:00:00,194.21,194.81,192.75,193.15,27492.0,184.6227,185.1931,183.2348,183.615,27492.0
2022-05-27 10:30:00,193.38,194.68,191.28,191.28,33830.0,183.8337,185.0695,181.8373,181.8373,33830.0
2022-05-27 11:00:00,191.26,192.75,190.77,192.46,23051.0,181.8183,183.2348,181.3525,182.9591,23051.0
2022-05-27 11:30:00,192.36,195.0,192.22,194.66,24474.0,182.864,185.3737,182.7309,185.0505,24474.0
2022-05-27 12:00:00,194.71,195.72,193.91,194.89,21365.0,185.098,186.0582,184.3375,185.2691,21365.0
2022-05-27 12:30:00,194.89,198.93,194.89,197.0,47055.0,185.2691,189.1097,185.2691,187.275,47055.0
2022-05-27 13:00:00,197.0,197.15,195.63,196.31,27772.0,187.275,187.4176,185.9726,186.619,27772.0
2022-05-27 13:30:00,196.11,197.49,195.71,196.0,29790.0,186.4289,187.7408,186.0486,186.3243,29790.0
2022-05-27 14:00:00,195.95,198.32,195.91,196.94,33774.0,186.2768,188.5298,186.2388,187.2179,33774.0
2022-05-27 14:30:00,196.94,198.32,196.19,197.99,26512.0,187.2179,188.5298,186.505,188.2161,26512.0
2022-05-27 15:00:00,197.99,202.73,197.96,201.96,85046.0,188.2161,192.7221,188.1876,191.9901,85046.0
2022-05-27 15:30:00,201.87,202.44,200.31,201.0,129083.0,191.9046,192.4464,190.4216,191.0775,129083.0
2022-05-31 09:30:00,196.02,203.12,196.02,199.42,56559.0,186.3433,193.0928,186.3433,189.5755,56559.0
2022-05-31 10:00:00,199.66,201.89,197.38,200.93,50566.0,189.8037,191.9236,187.6362,191.011,50566.0
2022-05-31 10:30:00,201.01,202.25,199.76,199.76,11137.0,191.087,192.2658,189.8987,189.8987,11137.0
2022-05-31 11:00:00,200.27,200.39,196.69,197.02,13015.0,190.3835,190.4976,186.9803,187.294,13015.0
2022-05-31 11:30:00,196.66,199.23,196.32,198.88,10085.0,186.9518,189.3949,186.6285,189.0622,10085.0
2022-05-31 12:00:00,198.62,200.05,198.27,198.83,12632.0,188.815,190.1744,188.4823,189.0146,12632.0
2022-05-31 12:30:00,198.76,199.59,198.27,198.53,11327.0,188.9481,189.7371,188.4823,188.7294,11327.0
2022-05-31 13:00:00,198.39,198.61,196.85,197.03,13951.0,188.5963,188.8055,187.1324,187.3035,13951.0
2022-05-31 13:30:00,196.51,197.18,195.68,197.0,9766.0,186.8092,187.4461,186.0201,187.275,9766.0
2022-05-31 14:00:00,196.89,196.94,194.02,194.38,12316.0,187.1704,187.2179,184.4421,184.7843,12316.0
2022-05-31 14:30:00,194.3,194.47,190.71,192.03,17783.0,184.7083,184.8699,181.2955,182.5503,17783.0
2022-05-31 15:00:00,191.98,192.85,191.75,192.39,17305.0,182.5028,183.3298,182.2841,182.8925,17305.0
2022-05-31 15:30:00,192.48,192.93,190.09,190.27,110564.0,182.9781,183.4059,180.7061,180.8772,110564.0
2022-06-01 09:30:00,192.57,192.58,181.0,181.19,41632.0,183.0637,183.0732,172.0648,172.2454,41632.0
2022-06-01 10:00:00,181.31,183.84,179.45,180.0,28356.0,172.3595,174.7646,170.5913,171.1142,28356.0
2022-06-01 10:30:00,180.82,182.72,179.45,182.34,18340.0,171.8937,173.6999,170.5913,173.3387,18340.0
2022-06-01 11:00:00,182.5,183.93,180.39,181.11,26905.0,173.4908,174.8502,171.4849,172.1694,26905.0
2022-06-01 11:30:00,180.9,181.47,179.8,180.71,19564.0,171.9698,172.5116,170.9241,171.7891,19564.0
2022-06-01 12:00:00,180.73,182.01,179.58,181.7,12351.0,171.8081,173.025,170.7149,172.7303,12351.0
2022-06-01 12:30:00,182.1,183.95,181.3,183.46,7790.0,173.1105,174.8692,172.35,174.4034,7790.0
2022-06-01 13:00:00,183.85,185.14,183.24,185.05,11396.0,174.7741,176.0004,174.1942,175.9149,11396.0
2022-06-01 13:30:00,185.13,187.0,184.92,186.66,13159.0,175.9909,177.7686,175.7913,177.4454,13159.0
2022-06-01 14:00:00,186.64,188.96,185.43,187.71,15191.0,177.4264,179.6319,176.2761,178.4436,15191.0
2022-06-01 14:30:00,187.71,188.5,186.8,187.85,15347.0,178.4436,179.1946,177.5785,178.5767,15347.0
2022-06-01 15:00:00,187.67,189.69,187.1,188.6,24876.0,178.4055,180.3258,177.8637,179.2896,24876.0
2022-06-01 15:30:00,188.32,188.71,187.08,187.08,71608.0,179.0235,179.3942,177.8447,177.8447,71608.0
2022-06-02 09:30:00,186.3,192.0,186.3,192.0,25836.0,177.1032,182.5218,177.1032,182.5218,25836.0
2022-06-02 10:00:00,191.89,193.99,190.15,190.63,18443.0,182.4172,184.4136,180.7631,181.2194,18443.0
2022-06-02 10:30:00,190.42,193.92,190.2,193.25,23945.0,181.0198,184.347,180.8107,183.7101,23945.0
2022-06-02 11:00:00,193.09,194.55,192.28,194.4,28315.0,183.558,184.9459,182.788,184.8033,28315.0
2022-06-02 11:30:00,194.45,195.25,193.54,194.03,26501.0,184.8508,185.6114,183.9858,184.4516,26501.0
2022-06-02 12:00:00,194.06,195.93,193.87,195.89,27447.0,184.4801,186.2578,184.2995,186.2198,27447.0
2022-06-02 12:30:00,195.78,197.71,195.42,197.29,21943.0,186.1152,187.9499,185.773,187.5507,21943.0
2022-06-02 13:00:00,197.54,198.19,196.87,197.96,17693.0,187.7883,188.4062,187.1514,188.1876,17693.0
2022-06-02 13:30:00,198.3,198.86,197.89,198.83,11912.0,188.5108,189.0431,188.121,189.0146,11912.0
2022-06-02 14:00:00,198.95,199.71,198.64,199.0,23300.0,189.1287,189.8512,188.834,189.1762,23300.0
2022-06-02 14:30:00,199.06,199.63,196.95,197.0,18278.0,189.2333,189.7751,187.2274,187.275,18278.0
2022-06-02 15:00:00,197.0,197.44,196.33,196.63,17854.0,187.275,187.6932,186.638,186.9232,17854.0
2022-06-02 15:30:00,196.61,198.09,196.61,197.97,37639.0,186.9042,188.3112,186.9042,188.1971,37639.0
2022-06-03 09:30:00,197.53,198.86,193.86,197.1,25579.0,187.7788,189.0431,184.29,187.37,25579.0
2022-06-03 10:00:00,196.46,196.77,193.27,193.71,17819.0,186.7616,187.0563,183.7291,184.1474,17819.0
2022-06-03 10:30:00,194.04,194.13,190.46,191.0,22205.0,184.4611,184.5466,181.0578,181.5712,22205.0
2022-06-03 11:00:00,191.09,191.71,189.7,190.5,21657.0,181.6567,182.2461,180.3353,181.0958,21657.0
2022-06-03 11:30:00,190.63,191.6,190.0,190.54,16461.0,181.2194,182.1415,180.6205,181.1339,16461.0
2022-06-03 12:00:00,190.36,191.39,189.4,190.28,8767.0,180.9628,181.9419,180.0501,180.8867,8767.0
2022-06-03 12:30:00,190.53,191.65,190.0,191.26,16265.0,181.1244,182.1891,180.6205,181.8183,16265.0
2022-06-03 13:00:00,191.01,192.05,190.27,191.32,8157.0,181.5807,182.5693,180.8772,181.8754,8157.0
2022-06-03 13:30:00,191.11,191.4,190.26,190.95,7490.0,181.6757,181.9514,180.8677,181.5236,7490.0
2022-06-03 14:00:00,190.9,191.4,189.85,191.31,15996.0,181.4761,181.9514,180.4779,181.8659,15996.0
2022-06-03 14:30:00,191.53,191.53,190.34,190.49,8516.0,182.075,182.075,180.9437,181.0863,8516.0
2022-06-03 15:00:00,190.89,191.56,190.36,191.55,11535.0,181.4666,182.1035,180.9628,182.094,11535.0
2022-06-03 15:30:00,191.45,192.72,190.91,191.17,36718.0,181.9989,183.2063,181.4856,181.7328,36718.0
2022-06-06 09:30:00,191.41,191.41,183.44,189.56,49775.0,181.9609,181.9609,174.3844,180.2022,49775.0
2022-06-06 10:00:00,190.12,193.09,190.0,192.5,21711.0,180.7346,183.558,180.6205,182.9971,21711.0
2022-06-06 10:30:00,192.72,193.97,192.2,193.43,17245.0,183.2063,184.3945,182.7119,183.8812,17245.0
2022-06-06 11:00:00,193.45,194.03,190.41,191.47,24430.0,183.9002,184.4516,181.0103,182.018,24430.0
2022-06-06 11:30:00,191.6,194.49,190.88,194.18,18628.0,182.1415,184.8889,181.4571,184.5942,18628.0
2022-06-06 12:00:00,194.15,194.15,191.94,192.69,19209.0,184.5657,184.5657,182.4648,183.1777,19209.0
2022-06-06 12:30:00,192.47,193.7,191.92,193.53,12192.0,182.9686,184.1379,182.4457,183.9763,12192.0
2022-06-06 13:00:00,193.62,194.0,192.78,193.34,11414.0,184.0618,184.4231,183.2633,183.7956,11414.0
2022-06-06 13:30:00,193.4,195.63,193.4,195.46,12334.0,183.8527,185.9726,183.8527,185.811,12334.0
2022-06-06 14:00:00,195.29,195.41,191.9,192.06,11020.0,185.6494,185.7635,182.4267,182.5788,11020.0
2022-06-06 14:30:00,192.01,192.37,190.95,191.48,16599.0,182.5313,182.8735,181.5236,182.0275,16599.0
2022-06-06 15:00:00,191.03,191.53,190.32,190.71,21818.0,181.5997,182.075,180.9247,181.2955,21818.0
2022-06-06 15:30:00,190.67,191.78,189.62,191.65,89769.0,181.2575,182.3127,180.2593,182.1891,89769.0
2022-06-07 09:30:00,185.81,190.25,185.81,188.83,32914.0,176.6374,180.8582,176.6374,179.5083,32914.0
2022-06-07 10:00:00,188.31,189.19,186.27,188.88,20751.0,179.014,179.8505,177.0747,179.5558,20751.0
2022-06-07 10:30:00,189.11,192.12,188.49,191.61,17764.0,179.7745,182.6359,179.1851,182.151,17764.0
2022-06-07 11:00:00,191.36,192.05,189.56,189.7,14330.0,181.9134,182.5693,180.2022,180.3353,14330.0
2022-06-07 11:30:00,189.73,190.77,188.88,189.64,9057.0,180.3639,181.3525,179.5558,180.2783,9057.0
2022-06-07 12:00:00,189.82,190.44,189.35,190.27,10248.0,180.4494,181.0388,180.0026,180.8772,10248.0
2022-06-07 12:30:00,190.42,192.05,190.07,192.05,9908.0,181.0198,182.5693,180.6871,182.5693,9908.0
2022-06-07 13:00:00,191.98,192.57,191.66,192.31,9729.0,182.5028,183.0637,182.1986,182.8165,9729.0
2022-06-07 13:30:00,192.43,192.5,191.22,192.06,12372.0,182.9306,182.9971,181.7803,182.5788,12372.0
2022-06-07 14:00:00,192.21,194.57,192.08,194.56,16893.0,182.7214,184.9649,182.5978,184.9554,16893.0
2022-06-07 14:30:00,194.4,194.81,192.98,193.65,21619.0,184.8033,185.1931,183.4534,184.0903,21619.0
2022-06-07 15:00:00,193.63,195.23,193.48,195.06,26424.0,184.0713,185.5923,183.9287,185.4307,26424.0
2022-06-07 15:30:00,195.06,195.58,194.1,194.61,61811.0,185.4307,185.9251,184.5181,185.003,61811.0
2022-06-08 09:30:00,191.46,192.23,184.82,185.28,45739.0,182.0085,182.7404,175.6962,176.1335,45739.0
2022-06-08 10:00:00,185.45,185.77,182.2,183.28,38398.0,176.2951,176.5993,173.2056,174.2323,38398.0
2022-06-08 10:30:00,183.09,184.45,180.29,180.79,34367.0,174.0516,175.3445,171.3899,171.8652,34367.0
2022-06-08 11:00:00,180.78,181.89,179.39,181.62,30626.0,171.8557,172.9109,170.5343,172.6542,30626.0
2022-06-08 11:30:00,181.7,182.3,179.84,181.32,35223.0,172.7303,173.3006,170.9621,172.369,35223.0
2022-06-08 12:00:00,181.28,183.22,181.26,182.0,19161.0,172.331,174.1752,172.312,173.0155,19161.0
2022-06-08 12:30:00,182.04,182.04,180.1,180.77,16436.0,173.0535,173.0535,171.2092,171.8462,16436.0
2022-06-08 13:00:00,180.77,183.0,180.34,182.62,20661.0,171.8462,173.9661,171.4374,173.6048,20661.0
2022-06-08 13:30:00,182.35,182.65,181.06,182.59,11931.0,173.3482,173.6334,172.1219,173.5763,11931.0
2022-06-08 14:00:00,182.49,182.81,181.28,181.65,14616.0,173.4813,173.7855,172.331,172.6827,14616.0
2022-06-08 14:30:00,181.49,181.8,180.39,181.72,15861.0,172.5306,172.8253,171.4849,172.7493,15861.0
2022-06-08 15:00:00,181.81,182.21,181.05,181.65,14912.0,172.8348,173.2151,172.1123,172.6827,14912.0
2022-06-08 15:30:00,181.72,184.87,181.38,184.87,104926.0,172.7493,175.7438,172.4261,175.7438,104926.0
2022-06-09 09:30:00,183.13,183.33,177.91,180.11,20061.0,174.0897,174.2798,169.1274,171.2188,20061.0
2022-06-09 10:00:00,180.67,183.54,180.07,183.31,13822.0,171.7511,174.4794,171.1807,174.2608,13822.0
2022-06-09 10:30:00,183.35,184.06,180.54,182.38,8290.0,174.2988,174.9738,171.6275,173.3767,8290.0
2022-06-09 11:00:00,182.17,182.17,179.28,179.28,24627.0,173.1771,173.1771,170.4297,170.4297,24627.0
2022-06-09 11:30:00,179.24,180.08,178.48,179.99,10993.0,170.3917,171.1902,169.6692,171.1047,10993.0
2022-06-09 12:00:00,180.05,180.05,178.4,179.42,10983.0,171.1617,171.1617,169.5932,170.5628,10983.0
2022-06-09 12:30:00,179.58,179.59,178.25,179.17,7611.0,170.7149,170.7244,169.4506,170.3252,7611.0
2022-06-09 13:00:00,178.9,179.14,177.65,177.77,9219.0,170.0685,170.2966,168.8802,168.9943,9219.0
2022-06-09 13:30:00,177.72,177.89,176.74,177.24,6800.0,168.9467,169.1083,168.0151,168.4904,6800.0
2022-06-09 14:00:00,177.24,177.4,176.7,177.14,10023.0,168.4904,168.6425,167.9771,168.3954,10023.0
2022-06-09 14:30:00,176.6,176.98,175.81,176.26,21895.0,167.882,168.2433,167.131,167.5588,21895.0
2022-06-09 15:00:00,176.05,176.24,174.95,175.33,24760.0,167.3592,167.5398,166.3135,166.6747,24760.0
2022-06-09 15:30:00,175.24,175.55,173.27,173.27,67618.0,166.5892,166.8839,164.7164,164.7164,67618.0
2022-06-10 09:30:00,170.41,174.68,168.33,173.01,46799.0,161.9976,166.0568,160.0203,164.4692,46799.0
2022-06-10 10:00:00,172.43,172.59,170.67,170.77,30110.0,163.9179,164.07,162.2448,162.3398,30110.0
2022-06-10 10:30:00,170.78,171.85,170.7,170.76,11302.0,162.3493,163.3665,162.2733,162.3303,11302.0
2022-06-10 11:00:00,170.56,170.87,167.19,168.91,23991.0,162.1402,162.4349,158.9366,160.5716,23991.0
2022-06-10 11:30:00,168.92,168.92,167.24,168.62,9832.0,160.5812,160.5812,158.9841,160.296,9832.0
2022-06-10 12:00:00,169.08,169.64,166.53,166.76,12072.0,160.7333,161.2656,158.3091,158.5278,12072.0
2022-06-10 12:30:00,167.17,167.64,166.45,167.09,6412.0,158.9175,159.3643,158.2331,158.8415,6412.0
2022-06-10 13:00:00,167.4,168.8,166.94,168.8,9075.0,159.1362,160.4671,158.6989,160.4671,9075.0
2022-06-10 13:30:00,168.77,169.32,168.21,168.4,8005.0,160.4386,160.9614,159.9062,160.0868,8005.0
2022-06-10 14:00:00,168.41,168.62,167.85,167.93,7300.0,160.0963,160.296,159.564,159.64,7300.0
2022-06-10 14:30:00,167.92,168.21,166.81,168.04,10880.0,159.6305,159.9062,158.5753,159.7446,10880.0
2022-06-10 15:00:00,168.18,169.45,167.18,169.03,20117.0,159.8777,161.085,158.9271,160.6857,20117.0
2022-06-10 15:30:00,168.92,169.48,167.73,168.09,101703.0,160.5812,161.1135,159.4499,159.7921,101703.0
2022-06-13 09:30:00,161.02,162.68,157.98,161.94,69657.0,153.0711,154.6492,150.1812,153.9457,69657.0
2022-06-13 10:00:00,161.97,162.58,157.74,157.97,23984.0,153.9742,154.5541,149.9531,150.1717,23984.0
2022-06-13 10:30:00,157.74,157.74,155.25,156.49,26988.0,149.9531,149.9531,147.586,148.7648,26988.0
2022-06-13 11:00:00,156.33,159.16,156.03,157.0,34910.0,148.6127,151.303,148.3275,149.2496,34910.0
2022-06-13 11:30:00,157.11,158.43,156.69,158.43,41481.0,149.3542,150.609,148.9549,150.609,41481.0
2022-06-13 12:00:00,158.64,159.97,158.33,159.84,19514.0,150.8086,152.073,150.5139,151.9494,19514.0
2022-06-13 12:30:00,159.67,162.0,158.76,159.18,14858.0,151.7878,154.0028,150.9227,151.322,14858.0
2022-06-13 13:00:00,159.08,159.35,158.6,158.97,26739.0,151.2269,151.4836,150.7706,151.1223,26739.0
2022-06-13 13:30:00,158.97,160.63,158.76,159.7,15304.0,151.1223,152.7004,150.9227,151.8163,15304.0
2022-06-13 14:00:00,159.63,159.63,158.53,158.82,24760.0,151.7498,151.7498,150.7041,150.9797,24760.0
2022-06-13 14:30:00,158.76,159.27,158.21,158.87,54347.0,150.9227,151.4075,150.3999,151.0273,54347.0
2022-06-13 15:00:00,158.83,159.26,156.07,157.34,102563.0,150.9893,151.398,148.3655,149.5728,102563.0
2022-06-13 15:30:00,157.16,159.32,156.7,159.0,150403.0,149.4017,151.4551,148.9644,151.1509,150403.0
2022-06-14 09:30:00,162.59,163.08,159.28,161.79,26926.0,154.5636,155.0294,151.417,153.8031,26926.0
2022-06-14 10:00:00,162.07,163.48,159.2,160.33,27331.0,154.0693,155.4097,151.341,152.4152,27331.0
2022-06-14 10:30:00,160.68,162.64,160.37,161.77,22413.0,152.7479,154.6112,152.4532,153.7841,22413.0
2022-06-14 11:00:00,161.87,162.09,159.38,160.88,23907.0,153.8792,154.0883,151.5121,152.9381,23907.0
2022-06-14 11:30:00,161.19,163.07,160.87,163.07,15757.0,153.2328,155.0199,152.9285,155.0199,15757.0
2022-06-14 12:00:00,162.85,162.85,161.08,162.12,11466.0,154.8108,154.8108,153.1282,154.1168,11466.0
2022-06-14 12:30:00,162.19,162.74,161.69,161.8,9138.0,154.1834,154.7062,153.7081,153.8126,9138.0
2022-06-14 13:00:00,161.82,163.12,160.48,161.55,9140.0,153.8317,155.0675,152.5578,153.575,9140.0
2022-06-14 13:30:00,161.79,161.81,159.44,160.1,9757.0,153.8031,153.8221,151.5691,152.1966,9757.0
2022-06-14 14:00:00,160.2,161.07,159.48,159.99,36339.0,152.2916,153.1187,151.6072,152.092,36339.0
2022-06-14 14:30:00,159.97,160.55,159.02,159.25,18350.0,152.073,152.6243,151.1699,151.3885,18350.0
2022-06-14 15:00:00,159.31,160.14,158.33,159.65,39401.0,151.4456,152.2346,150.5139,151.7688,39401.0
2022-06-14 15:30:00,159.62,161.62,159.18,160.49,98674.0,151.7403,153.6415,151.322,152.5673,98674.0
2022-06-15 09:30:00,166.97,175.23,166.97,172.03,98967.0,158.7274,166.5797,158.7274,163.5376,98967.0
2022-06-15 10:00:00,172.44,176.48,171.64,175.98,45180.0,163.9274,167.7679,163.1669,167.2926,45180.0
2022-06-15 10:30:00,176.46,177.78,175.42,176.76,39227.0,167.7489,169.0038,166.7603,168.0341,39227.0
2022-06-15 11:00:00,176.79,180.1,176.79,179.58,29700.0,168.0626,171.2092,168.0626,170.7149,29700.0
2022-06-15 11:30:00,179.41,180.68,178.78,180.18,27634.0,170.5533,171.7606,169.9544,171.2853,27634.0
2022-06-15 12:00:00,180.15,180.45,179.51,179.92,17804.0,171.2568,171.542,170.6484,171.0381,17804.0
2022-06-15 12:30:00,180.11,180.15,176.11,176.54,52946.0,171.2188,171.2568,167.4162,167.825,52946.0
2022-06-15 13:00:00,176.54,178.53,176.54,177.86,18060.0,167.825,169.7168,167.825,169.0798,18060.0
2022-06-15 13:30:00,177.87,178.38,175.71,178.38,27813.0,169.0893,169.5742,167.036,169.5742,27813.0
2022-06-15 14:00:00,177.48,178.04,173.44,174.65,48643.0,168.7186,169.2509,164.878,166.0283,48643.0
2022-06-15 14:30:00,174.46,179.2,172.6,174.0,101370.0,165.8477,170.3537,164.0795,165.4104,101370.0
2022-06-15 15:00:00,174.0,175.83,173.26,175.54,40002.0,165.4104,167.15,164.7069,166.8744,40002.0
2022-06-15 15:30:00,175.62,176.01,171.65,173.2,99848.0,166.9504,167.3212,163.1764,164.6499,99848.0
2022-06-16 09:30:00,165.54,169.09,163.81,165.59,58134.0,157.368,160.7428,155.7234,157.4155,58134.0
2022-06-16 10:00:00,165.59,165.87,160.02,160.77,122307.0,157.4155,157.6817,152.1205,152.8335,122307.0
2022-06-16 10:30:00,160.82,161.72,158.73,159.46,187207.0,152.881,153.7366,150.8942,151.5882,187207.0
2022-06-16 11:00:00,159.43,160.84,158.51,160.5,54937.0,151.5596,152.9,150.6851,152.5768,54937.0
2022-06-16 11:30:00,160.44,162.0,158.41,159.12,29976.0,152.5198,154.0028,150.59,151.2649,29976.0
2022-06-16 12:00:00,158.64,158.96,156.72,158.22,24686.0,150.8086,151.1128,148.9834,150.4094,24686.0
2022-06-16 12:30:00,158.21,158.58,157.31,158.1,25324.0,150.3999,150.7516,149.5443,150.2953,25324.0
2022-06-16 13:00:00,158.15,159.88,157.58,159.06,26117.0,150.3428,151.9874,149.801,151.2079,26117.0
2022-06-16 13:30:00,158.76,159.54,157.2,157.36,20648.0,150.9227,151.6642,149.4397,149.5918,20648.0
2022-06-16 14:00:00,157.2,159.38,156.85,159.12,79936.0,149.4397,151.5121,149.107,151.2649,79936.0
2022-06-16 14:30:00,159.12,159.68,158.43,159.1,71061.0,151.2649,151.7973,150.609,151.2459,71061.0
2022-06-16 15:00:00,159.04,159.64,158.92,159.26,33967.0,151.1889,151.7593,151.0748,151.398,33967.0
2022-06-16 15:30:00,159.26,160.49,158.01,160.48,153752.0,151.398,152.5673,150.2097,152.5578,153752.0
2022-06-17 09:30:00,160.84,164.88,157.77,160.6,110479.0,152.9,156.7406,149.9816,152.6719,110479.0
2022-06-17 10:00:00,160.79,163.0,159.08,159.2,29039.0,152.8525,154.9534,151.2269,151.341,29039.0
2022-06-17 10:30:00,159.3,160.98,158.34,160.78,28430.0,151.4361,153.0331,150.5234,152.843,28430.0
2022-06-17 11:00:00,160.43,163.66,159.82,162.83,25589.0,152.5103,155.5808,151.9304,154.7918,25589.0
2022-06-17 11:30:00,163.14,163.14,159.74,160.26,16633.0,155.0865,155.0865,151.8543,152.3487,16633.0
2022-06-17 12:00:00,160.03,162.47,159.15,161.35,26267.0,152.13,154.4496,151.2935,153.3849,26267.0
2022-06-17 12:30:00,161.55,162.13,159.8,160.4,16353.0,153.575,154.1263,151.9114,152.4817,16353.0
2022-06-17 13:00:00,160.08,162.85,159.77,161.82,11328.0,152.1775,154.8108,151.8828,153.8317,11328.0
2022-06-17 13:30:00,161.88,163.43,161.72,162.53,17631.0,153.8887,155.3622,153.7366,154.5066,17631.0
2022-06-17 14:00:00,162.89,165.42,162.78,164.45,14488.0,154.8488,157.2539,154.7443,156.3318,14488.0
2022-06-17 14:30:00,164.33,164.56,163.07,163.74,43876.0,156.2177,156.4364,155.0199,155.6569,43876.0
2022-06-17 15:00:00,163.63,164.0,161.4,161.68,66974.0,155.5523,155.904,153.4324,153.6986,66974.0
2022-06-17 15:30:00,161.84,162.03,158.79,160.86,168159.0,153.8507,154.0313,150.9512,152.919,168159.0
2022-06-21 09:30:00,165.74,168.62,160.43,163.18,45454.0,157.5581,160.296,152.5103,155.1245,45454.0
2022-06-21 10:00:00,163.99,165.31,160.55,160.55,25996.0,155.8945,157.1494,152.6243,152.6243,25996.0
2022-06-21 10:30:00,160.76,161.39,160.0,160.08,19025.0,152.824,153.4229,152.1015,152.1775,19025.0
2022-06-21 11:00:00,159.95,159.95,157.55,157.55,24212.0,152.054,152.054,149.7724,149.7724,24212.0
2022-06-21 11:30:00,157.61,158.26,156.11,156.68,26488.0,149.8295,150.4474,148.4035,148.9454,26488.0
2022-06-21 12:00:00,156.46,157.35,155.93,157.14,15563.0,148.7363,149.5823,148.2324,149.3827,15563.0
2022-06-21 12:30:00,157.25,158.87,157.14,158.87,18968.0,149.4873,151.0273,149.3827,151.0273,18968.0
2022-06-21 13:00:00,158.92,160.1,157.9,159.19,24113.0,151.0748,152.1966,150.1052,151.3315,24113.0
2022-06-21 13:30:00,159.11,160.6,158.62,160.5,19533.0,151.2554,152.6719,150.7896,152.5768,19533.0
2022-06-21 14:00:00,160.37,160.76,159.94,160.35,13982.0,152.4532,152.824,152.0445,152.4342,13982.0
2022-06-21 14:30:00,160.53,160.85,159.67,160.49,14250.0,152.6053,152.9095,151.7878,152.5673,14250.0
2022-06-21 15:00:00,160.61,160.98,159.85,160.03,18348.0,152.6814,153.0331,151.9589,152.13,18348.0
2022-06-21 15:30:00,159.94,160.85,159.68,160.09,105913.0,152.0445,152.9095,151.7973,152.1871,105913.0
2022-06-22 09:30:00,155.8,160.41,155.27,157.43,56784.0,148.1088,152.4913,147.605,149.6584,56784.0
2022-06-22 10:00:00,157.66,160.65,157.25,160.24,23892.0,149.877,152.7194,149.4873,152.3296,23892.0
2022-06-22 10:30:00,160.47,161.75,158.86,158.86,15836.0,152.5483,153.7651,151.0178,151.0178,15836.0
2022-06-22 11:00:00,158.83,158.83,157.2,158.5,24819.0,150.9893,150.9893,149.4397,150.6755,24819.0
2022-06-22 11:30:00,158.61,159.31,157.53,157.56,12854.0,150.7801,151.4456,149.7534,149.7819,12854.0
2022-06-22 12:00:00,158.01,158.5,157.56,157.96,15081.0,150.2097,150.6755,149.7819,150.1622,15081.0
2022-06-22 12:30:00,157.78,158.69,157.59,158.33,13138.0,149.9911,150.8562,149.8105,150.5139,13138.0
2022-06-22 13:00:00,158.17,158.33,157.82,157.89,17334.0,150.3618,150.5139,150.0291,150.0957,17334.0
2022-06-22 13:30:00,157.89,158.0,157.46,157.78,10107.0,150.0957,150.2002,149.6869,149.9911,10107.0
2022-06-22 14:00:00,158.06,158.07,156.01,156.09,27218.0,150.2573,150.2668,148.3085,148.3845,27218.0
2022-06-22 14:30:00,156.18,156.52,153.78,154.47,41678.0,148.4701,148.7933,146.1886,146.8445,41678.0
2022-06-22 15:00:00,154.4,154.61,150.71,150.86,39006.0,146.7779,146.9776,143.2701,143.4127,39006.0
2022-06-22 15:30:00,150.67,153.24,150.45,152.92,91190.0,143.2321,145.6752,143.0229,145.371,91190.0
2022-06-23 09:30:00,152.83,153.61,151.11,153.1,37021.0,145.2854,146.0269,143.6504,145.5421,37021.0
2022-06-23 10:00:00,152.97,153.13,150.3,152.67,32338.0,145.4185,145.5706,142.8803,145.1333,32338.0
2022-06-23 10:30:00,152.67,154.41,151.9,153.36,21657.0,145.1333,146.7874,144.4014,145.7893,21657.0
2022-06-23 11:00:00,153.34,154.28,152.72,153.48,19001.0,145.7703,146.6639,145.1809,145.9034,19001.0
2022-06-23 11:30:00,153.54,154.25,152.66,153.43,17353.0,145.9604,146.6353,145.1238,145.8558,17353.0
2022-06-23 12:00:00,153.23,153.36,151.95,153.06,15197.0,145.6657,145.7893,144.4489,145.5041,15197.0
2022-06-23 12:30:00,153.11,153.19,150.83,150.94,21250.0,145.5516,145.6277,143.3842,143.4887,21250.0
2022-06-23 13:00:00,150.72,151.62,150.41,150.64,14598.0,143.2796,144.1352,142.9849,143.2036,14598.0
2022-06-23 13:30:00,150.86,151.89,150.26,151.89,10621.0,143.4127,144.3919,142.8423,144.3919,10621.0
2022-06-23 14:00:00,151.79,152.17,150.7,151.1,14689.0,144.2968,144.658,143.2606,143.6409,14689.0
2022-06-23 14:30:00,150.94,152.24,150.94,152.24,30010.0,143.4887,144.7246,143.4887,144.7246,30010.0
2022-06-23 15:00:00,152.15,154.74,152.04,154.6,32280.0,144.639,147.1012,144.5344,146.9681,32280.0
2022-06-23 15:30:00,154.75,155.39,153.8,154.68,115563.0,147.1107,147.7191,146.2076,147.0441,115563.0
2022-06-24 09:30:00,155.98,161.7,155.7,161.7,44664.0,148.2799,153.7176,148.0138,153.7176,44664.0
2022-06-24 10:00:00,161.79,166.57,161.79,164.94,67788.0,153.8031,158.3472,153.8031,156.7976,67788.0
2022-06-24 10:30:00,165.06,165.96,164.01,164.84,21483.0,156.9117,157.7673,155.9135,156.7026,21483.0
2022-06-24 11:00:00,165.17,165.27,162.91,165.27,34413.0,157.0163,157.1113,154.8678,157.1113,34413.0
2022-06-24 11:30:00,165.46,166.12,165.03,165.31,20784.0,157.292,157.9194,156.8832,157.1494,20784.0
2022-06-24 12:00:00,165.08,165.08,163.15,163.37,23255.0,156.9307,156.9307,155.096,155.3051,23255.0
2022-06-24 12:30:00,163.27,163.83,161.79,162.45,32654.0,155.2101,155.7424,153.8031,154.4305,32654.0
2022-06-24 13:00:00,162.62,163.55,161.65,161.8,26368.0,154.5922,155.4762,153.67,153.8126,26368.0
2022-06-24 13:30:00,161.64,163.14,161.43,162.62,40985.0,153.6605,155.0865,153.4609,154.5922,40985.0
2022-06-24 14:00:00,162.52,162.66,159.95,160.49,40924.0,154.4971,154.6302,152.054,152.5673,40924.0
2022-06-24 14:30:00,160.21,161.05,159.68,160.11,32875.0,152.3011,153.0997,151.7973,152.2061,32875.0
2022-06-24 15:00:00,160.38,160.95,159.09,159.55,41365.0,152.4627,153.0046,151.2364,151.6737,41365.0
2022-06-24 15:30:00,159.49,164.06,159.44,163.86,322236.0,151.6167,155.9611,151.5691,155.7709,322236.0
2022-06-27 09:30:00,166.32,168.82,159.5,162.24,32172.0,158.1095,160.4861,151.6262,154.2309,32172.0
2022-06-27 10:00:00,162.59,163.35,159.49,159.51,26356.0,154.5636,155.2861,151.6167,151.6357,26356.0
2022-06-27 10:30:00,159.58,165.09,159.18,164.94,29212.0,151.7022,156.9402,151.322,156.7976,29212.0
2022-06-27 11:00:00,164.92,164.92,162.38,163.63,12304.0,156.7786,156.7786,154.364,155.5523,12304.0
2022-06-27 11:30:00,163.58,163.67,161.94,162.2,13831.0,155.5048,155.5903,153.9457,154.1929,13831.0
2022-06-27 12:00:00,162.3,162.72,161.53,161.89,13673.0,154.288,154.6872,153.556,153.8982,13673.0
2022-06-27 12:30:00,161.75,163.62,161.75,162.54,10732.0,153.7651,155.5428,153.7651,154.5161,10732.0
2022-06-27 13:00:00,162.65,163.62,162.21,162.61,9879.0,154.6207,155.5428,154.2024,154.5827,9879.0
2022-06-27 13:30:00,162.34,162.6,161.61,161.61,6549.0,154.326,154.5731,153.632,153.632,6549.0
2022-06-27 14:00:00,161.75,162.64,161.63,162.21,6091.0,153.7651,154.6112,153.651,154.2024,6091.0
2022-06-27 14:30:00,162.09,163.16,162.09,162.97,8991.0,154.0883,155.1055,154.0883,154.9249,8991.0
2022-06-27 15:00:00,163.14,164.36,162.25,164.08,14097.0,155.0865,156.2463,154.2404,155.9801,14097.0
2022-06-27 15:30:00,164.05,164.83,162.19,162.78,141160.0,155.9516,156.6931,154.1834,154.7443,141160.0
2022-06-28 09:30:00,164.98,169.35,164.0,169.11,14636.0,156.8357,160.9899,155.904,160.7618,14636.0
2022-06-28 10:00:00,168.83,169.29,165.7,166.04,10238.0,160.4956,160.9329,157.5201,157.8433,10238.0
2022-06-28 10:30:00,166.02,166.04,164.41,165.68,9151.0,157.8243,157.8433,156.2938,157.5011,9151.0
2022-06-28 11:00:00,165.71,166.28,162.49,162.49,10673.0,157.5296,158.0715,154.4686,154.4686,10673.0
2022-06-28 11:30:00,162.65,163.17,160.43,160.8,12331.0,154.6207,155.115,152.5103,152.862,12331.0
2022-06-28 12:00:00,160.6,160.77,159.66,160.77,5292.0,152.6719,152.8335,151.7783,152.8335,5292.0
2022-06-28 12:30:00,161.22,161.26,160.01,160.21,9759.0,153.2613,153.2993,152.111,152.3011,9759.0
2022-06-28 13:00:00,160.0,160.24,158.26,159.17,7536.0,152.1015,152.3296,150.4474,151.3125,7536.0
2022-06-28 13:30:00,159.32,159.32,158.46,158.63,5128.0,151.4551,151.4551,150.6375,150.7991,5128.0
2022-06-28 14:00:00,158.67,159.12,156.45,156.57,14848.0,150.8372,151.2649,148.7267,148.8408,14848.0
2022-06-28 14:30:00,156.57,156.9,155.77,156.46,9317.0,148.8408,149.1545,148.0803,148.7363,9317.0
2022-06-28 15:00:00,156.43,156.84,155.89,156.67,10258.0,148.7077,149.0975,148.1944,148.9359,10258.0
2022-06-28 15:30:00,156.86,156.9,155.06,155.23,50519.0,149.1165,149.1545,147.4054,147.567,50519.0
2022-06-29 09:30:00,155.01,155.28,149.57,151.08,45879.0,147.3578,147.6145,142.1864,143.6218,45879.0
2022-06-29 10:00:00,151.9,153.01,150.25,150.61,16869.0,144.4014,145.4566,142.8328,143.175,16869.0
2022-06-29 10:30:00,150.57,153.25,150.22,150.38,19423.0,143.137,145.6847,142.8043,142.9564,19423.0
2022-06-29 11:00:00,150.0,150.1,146.43,148.18,40766.0,142.5952,142.6902,139.2014,140.865,40766.0
2022-06-29 11:30:00,147.97,149.36,147.57,149.35,18186.0,140.6654,141.9867,140.2851,141.9772,18186.0
2022-06-29 12:00:00,149.28,149.28,147.27,147.28,34687.0,141.9107,141.9107,139.9999,140.0094,34687.0
2022-06-29 12:30:00,147.23,148.0,146.72,147.15,28494.0,139.9619,140.6939,139.4771,139.8858,28494.0
2022-06-29 13:00:00,147.15,148.0,145.84,147.14,49854.0,139.8858,140.6939,138.6405,139.8763,49854.0
2022-06-29 13:30:00,146.95,148.9,146.63,148.9,11680.0,139.6957,141.5495,139.3915,141.5495,11680.0
2022-06-29 14:00:00,148.83,150.1,148.82,150.1,13461.0,141.4829,142.6902,141.4734,142.6902,13461.0
2022-06-29 14:30:00,149.76,150.17,149.2,149.64,10730.0,142.367,142.7568,141.8346,142.2529,10730.0
2022-06-29 15:00:00,149.58,150.91,149.56,150.76,12623.0,142.1959,143.4602,142.1769,143.3176,12623.0
2022-06-29 15:30:00,150.7,150.78,149.52,150.38,37243.0,143.2606,143.3366,142.1388,142.9564,37243.0
2022-06-30 09:30:00,146.57,147.97,144.4,145.46,24463.0,139.3345,140.6654,137.2716,138.2793,24463.0
2022-06-30 10:00:00,144.92,146.04,143.42,144.81,19082.0,137.7659,138.8306,136.34,137.6614,19082.0
2022-06-30 10:30:00,144.59,146.27,144.41,145.61,22592.0,137.4522,139.0493,137.2811,138.4219,22592.0
2022-06-30 11:00:00,145.39,147.88,145.23,147.53,14366.0,138.2127,140.5798,138.0606,140.2471,14366.0
2022-06-30 11:30:00,147.64,147.64,146.67,147.0,9795.0,140.3517,140.3517,139.4295,139.7432,9795.0
2022-06-30 12:00:00,147.17,148.43,146.5,147.72,7419.0,139.9049,141.1027,139.2679,140.4277,7419.0
2022-06-30 12:30:00,147.89,148.83,147.74,147.74,8722.0,140.5893,141.4829,140.4467,140.4467,8722.0
2022-06-30 13:00:00,147.77,147.99,146.49,146.94,8118.0,140.4752,140.6844,139.2584,139.6862,8118.0
2022-06-30 13:30:00,147.07,148.51,146.68,148.34,8351.0,139.8098,141.1787,139.439,141.0171,8351.0
2022-06-30 14:00:00,148.21,148.34,147.12,147.58,11867.0,140.8935,141.0171,139.8573,140.2946,11867.0
2022-06-30 14:30:00,147.51,148.69,146.31,146.66,26963.0,140.2281,141.3498,139.0873,139.42,26963.0
2022-06-30 15:00:00,146.42,147.29,146.24,147.14,13196.0,139.1919,140.0189,139.0208,139.8763,13196.0
2022-06-30 15:30:00,147.15,147.78,146.45,147.07,51325.0,139.8858,140.4847,139.2204,139.8098,51325.0
2022-07-01 09:30:00,146.01,152.45,146.01,150.16,40097.0,138.8021,144.9242,138.8021,142.7473,40097.0
2022-07-01 10:00:00,150.81,151.97,148.35,148.61,32229.0,143.3652,144.4679,141.0266,141.2738,32229.0
2022-07-01 10:30:00,148.58,148.58,145.63,146.66,52896.0,141.2453,141.2453,138.4409,139.42,52896.0
2022-07-01 11:00:00,146.75,149.2,146.02,148.24,14467.0,139.5056,141.8346,138.8116,140.922,14467.0
2022-07-01 11:30:00,148.6,149.77,147.35,147.81,10641.0,141.2643,142.3765,140.076,140.5133,10641.0
2022-07-01 12:00:00,147.92,149.04,147.43,149.04,8518.0,140.6178,141.6825,140.152,141.6825,8518.0
2022-07-01 12:30:00,148.84,149.16,148.26,148.28,10027.0,141.4924,141.7966,140.941,140.9601,10027.0
2022-07-01 13:00:00,148.31,148.94,147.77,148.86,10320.0,140.9886,141.5875,140.4752,141.5114,10320.0
2022-07-01 13:30:00,148.9,149.77,148.81,149.54,8708.0,141.5495,142.3765,141.4639,142.1579,8708.0
2022-07-01 14:00:00,149.53,150.44,148.59,149.97,11820.0,142.1484,143.0134,141.2548,142.5666,11820.0
2022-07-01 14:30:00,150.28,150.66,150.04,150.48,9352.0,142.8613,143.2226,142.6332,143.0515,9352.0
2022-07-01 15:00:00,150.39,150.39,149.76,149.93,19884.0,142.9659,142.9659,142.367,142.5286,19884.0
2022-07-01 15:30:00,150.07,151.36,150.02,150.79,63750.0,142.6617,143.888,142.6142,143.3462,63750.0
2022-07-05 09:30:00,146.16,148.0,143.69,146.55,46965.0,138.9447,140.6939,136.5966,139.3155,46965.0
2022-07-05 10:00:00,146.56,148.93,145.76,148.93,22943.0,139.325,141.578,138.5645,141.578,22943.0
2022-07-05 10:30:00,148.84,151.76,148.39,148.86,30443.0,141.4924,144.2683,141.0646,141.5114,30443.0
2022-07-05 11:00:00,148.85,149.06,147.33,147.59,23897.0,141.5019,141.7016,140.057,140.3041,23897.0
2022-07-05 11:30:00,147.7,149.4,147.42,149.06,12966.0,140.4087,142.0248,140.1425,141.7016,12966.0
2022-07-05 12:00:00,149.21,151.93,149.21,151.27,48509.0,141.8442,144.4299,141.8442,143.8025,48509.0
2022-07-05 12:30:00,151.4,152.45,150.41,150.64,20465.0,143.926,144.9242,142.9849,143.2036,20465.0
2022-07-05 13:00:00,150.51,153.34,150.45,153.32,18051.0,143.08,145.7703,143.0229,145.7513,18051.0
2022-07-05 13:30:00,153.27,153.88,152.94,153.88,12609.0,145.7037,146.2836,145.39,146.2836,12609.0
2022-07-05 14:00:00,153.98,155.25,153.88,155.08,14615.0,146.3787,147.586,146.2836,147.4244,14615.0
2022-07-05 14:30:00,155.16,155.66,155.02,155.48,10715.0,147.5004,147.9757,147.3673,147.8046,10715.0
2022-07-05 15:00:00,155.66,155.87,154.54,155.76,16184.0,147.9757,148.1754,146.911,148.0708,16184.0
2022-07-05 15:30:00,155.69,156.74,155.13,155.53,126559.0,148.0043,149.0024,147.4719,147.8522,126559.0
2022-07-06 09:30:00,154.52,157.14,149.98,150.28,31408.0,146.892,149.3827,142.5761,142.8613,31408.0
2022-07-06 10:00:00,150.27,150.69,146.11,146.81,33545.0,142.8518,143.2511,138.8972,139.5626,33545.0
2022-07-06 10:30:00,146.99,149.22,146.19,147.39,33868.0,139.7337,141.8537,138.9732,140.114,33868.0
2022-07-06 11:00:00,147.23,147.73,145.16,145.89,35689.0,139.9619,140.4372,137.9941,138.688,35689.0
2022-07-06 11:30:00,146.04,146.04,144.64,144.89,19823.0,138.8306,138.8306,137.4998,137.7374,19823.0
2022-07-06 12:00:00,145.03,146.8,145.03,145.79,18591.0,137.8705,139.5531,137.8705,138.593,18591.0
2022-07-06 12:30:00,145.79,146.28,145.29,145.69,15259.0,138.593,139.0588,138.1177,138.4979,15259.0
2022-07-06 13:00:00,145.83,146.85,145.83,146.25,18210.0,138.631,139.6007,138.631,139.0303,18210.0
2022-07-06 13:30:00,146.14,146.76,146.04,146.64,9227.0,138.9257,139.5151,138.8306,139.401,9227.0
2022-07-06 14:00:00,146.54,147.11,146.0,146.91,18387.0,139.306,139.8478,138.7926,139.6577,18387.0
2022-07-06 14:30:00,147.19,149.0,147.1,148.84,16839.0,139.9239,141.6445,139.8383,141.4924,16839.0
2022-07-06 15:00:00,148.84,149.89,148.23,149.21,16571.0,141.4924,142.4906,140.9125,141.8442,16571.0
2022-07-06 15:30:00,149.25,149.98,148.26,148.9,62045.0,141.8822,142.5761,140.941,141.5495,62045.0
2022-07-07 09:30:00,151.89,156.11,150.74,154.06,35640.0,144.3919,148.4035,143.2986,146.4547,35640.0
2022-07-07 10:00:00,153.67,153.74,151.75,152.72,14742.0,146.084,146.1505,144.2588,145.1809,14742.0
2022-07-07 10:30:00,153.38,154.9,153.17,154.7,11807.0,145.8083,147.2533,145.6087,147.0631,11807.0
2022-07-07 11:00:00,155.28,155.46,154.14,155.12,11341.0,147.6145,147.7856,146.5308,147.4624,11341.0
2022-07-07 11:30:00,154.84,156.11,154.84,156.03,13002.0,147.1962,148.4035,147.1962,148.3275,13002.0
2022-07-07 12:00:00,156.19,157.15,155.9,156.94,12077.0,148.4796,149.3922,148.2039,149.1926,12077.0
2022-07-07 12:30:00,156.91,157.23,156.61,156.74,11347.0,149.164,149.4682,148.8788,149.0024,11347.0
2022-07-07 13:00:00,156.75,157.08,155.98,156.85,8736.0,149.0119,149.3256,148.2799,149.107,8736.0
2022-07-07 13:30:00,156.87,157.7,156.86,157.64,7553.0,149.126,149.915,149.1165,149.858,7553.0
2022-07-07 14:00:00,157.64,158.45,157.36,157.36,9734.0,149.858,150.628,149.5918,149.5918,9734.0
2022-07-07 14:30:00,157.34,157.98,156.9,157.98,7565.0,149.5728,150.1812,149.1545,150.1812,7565.0
2022-07-07 15:00:00,157.99,158.44,157.46,157.46,12661.0,150.1907,150.6185,149.6869,149.6869,12661.0
2022-07-07 15:30:00,157.47,158.36,156.43,156.99,46668.0,149.6964,150.5425,148.7077,149.2401,46668.0
2022-07-08 09:30:00,158.47,161.15,155.58,156.55,35207.0,150.647,153.1947,147.8997,148.8218,35207.0
2022-07-08 10:00:00,156.02,157.75,154.63,157.01,11325.0,148.318,149.9626,146.9966,149.2591,11325.0
2022-07-08 10:30:00,157.0,159.63,156.96,159.59,11774.0,149.2496,151.7498,149.2116,151.7117,11774.0
2022-07-08 11:00:00,159.56,160.2,158.76,159.59,7031.0,151.6832,152.2916,150.9227,151.7117,7031.0
2022-07-08 11:30:00,159.94,160.03,158.1,158.71,8958.0,152.0445,152.13,150.2953,150.8752,8958.0
2022-07-08 12:00:00,158.49,158.69,157.23,157.29,9624.0,150.666,150.8562,149.4682,149.5253,9624.0
2022-07-08 12:30:00,157.18,157.49,156.68,157.28,4847.0,149.4207,149.7154,148.9454,149.5158,4847.0
2022-07-08 13:00:00,157.13,157.41,156.69,157.09,12898.0,149.3732,149.6394,148.9549,149.3351,12898.0
2022-07-08 13:30:00,157.19,157.33,156.82,156.82,4830.0,149.4302,149.5633,149.0785,149.0785,4830.0
2022-07-08 14:00:00,156.86,157.71,156.86,157.6,8411.0,149.1165,149.9245,149.1165,149.82,8411.0
2022-07-08 14:30:00,157.65,158.2,157.33,158.06,10140.0,149.8675,150.3904,149.5633,150.2573,10140.0
2022-07-08 15:00:00,158.4,158.43,157.3,157.39,6113.0,150.5805,150.609,149.5348,149.6203,6113.0
2022-07-08 15:30:00,157.34,157.5,156.5,156.5,32819.0,149.5728,149.7249,148.7743,148.7743,32819.0
2022-07-11 09:30:00,154.42,155.0,150.15,152.91,18780.0,146.797,147.3483,142.7377,145.3615,18780.0
2022-07-11 10:00:00,152.52,153.0,150.74,151.16,6698.0,144.9908,145.4471,143.2986,143.6979,6698.0
2022-07-11 10:30:00,151.16,152.03,150.41,150.41,11337.0,143.6979,144.5249,142.9849,142.9849,11337.0
2022-07-11 11:00:00,150.41,151.09,149.14,149.72,31861.0,142.9849,143.6313,141.7776,142.329,31861.0
2022-07-11 11:30:00,149.87,150.46,149.61,150.14,5250.0,142.4716,143.0324,142.2244,142.7282,5250.0
2022-07-11 12:00:00,149.84,150.49,149.5,150.25,5535.0,142.4431,143.061,142.1198,142.8328,5535.0
2022-07-11 12:30:00,150.38,150.78,150.19,150.22,2787.0,142.9564,143.3366,142.7758,142.8043,2787.0
2022-07-11 13:00:00,150.38,151.15,150.35,151.15,7406.0,142.9564,143.6884,142.9279,143.6884,7406.0
2022-07-11 13:30:00,151.21,152.11,150.82,151.31,6424.0,143.7454,144.601,143.3747,143.8405,6424.0
2022-07-11 14:00:00,151.27,151.27,150.54,150.68,5193.0,143.8025,143.8025,143.1085,143.2416,5193.0
2022-07-11 14:30:00,150.56,150.94,150.3,150.66,4200.0,143.1275,143.4887,142.8803,143.2226,4200.0
2022-07-11 15:00:00,150.65,150.75,149.9,150.4,6988.0,143.2131,143.3081,142.5001,142.9754,6988.0
2022-07-11 15:30:00,150.29,150.51,148.71,149.31,58514.0,142.8708,143.08,141.3688,141.9392,58514.0
2022-07-12 09:30:00,149.08,151.97,148.56,150.44,20996.0,141.7206,144.4679,141.2262,143.0134,20996.0
2022-07-12 10:00:00,150.03,155.0,150.03,155.0,16571.0,142.6237,147.3483,142.6237,147.3483,16571.0
2022-07-12 10:30:00,155.02,156.41,154.35,156.21,23254.0,147.3673,148.6887,146.7304,148.4986,23254.0
2022-07-12 11:00:00,156.48,156.78,155.22,155.71,6733.0,148.7553,149.0405,147.5575,148.0233,6733.0
2022-07-12 11:30:00,155.86,156.13,154.5,154.58,9246.0,148.1659,148.4225,146.873,146.9491,9246.0
2022-07-12 12:00:00,154.89,155.54,154.3,155.22,6202.0,147.2438,147.8617,146.6829,147.5575,6202.0
2022-07-12 12:30:00,155.11,155.26,154.33,155.26,10659.0,147.4529,147.5955,146.7114,147.5955,10659.0
2022-07-12 13:00:00,155.36,155.37,154.78,154.95,7635.0,147.6906,147.7001,147.1392,147.3008,7635.0
2022-07-12 13:30:00,154.84,155.26,154.47,154.78,12490.0,147.1962,147.5955,146.8445,147.1392,12490.0
2022-07-12 14:00:00,154.79,155.47,154.41,155.1,10660.0,147.1487,147.7951,146.7874,147.4434,10660.0
2022-07-12 14:30:00,155.17,155.37,154.04,154.05,23925.0,147.5099,147.7001,146.4357,146.4452,23925.0
2022-07-12 15:00:00,154.02,154.17,152.2,152.87,26275.0,146.4167,146.5593,144.6865,145.3235,26275.0
2022-07-12 15:30:00,152.87,153.02,150.91,152.81,75895.0,145.3235,145.4661,143.4602,145.2664,75895.0
2022-07-13 09:30:00,148.98,153.51,148.98,152.88,36487.0,141.6255,145.9319,141.6255,145.333,36487.0
2022-07-13 10:00:00,152.21,153.25,151.69,153.06,17175.0,144.6961,145.6847,144.2017,145.5041,17175.0
2022-07-13 10:30:00,153.19,156.54,153.19,155.69,15275.0,145.6277,148.8123,145.6277,148.0043,15275.0
2022-07-13 11:00:00,155.98,156.93,155.22,155.22,14145.0,148.2799,149.183,147.5575,147.5575,14145.0
2022-07-13 11:30:00,155.2,157.5,154.61,156.96,20677.0,147.5385,149.7249,146.9776,149.2116,20677.0
2022-07-13 12:00:00,156.75,158.0,154.29,154.82,34282.0,149.0119,150.2002,146.6734,147.1772,34282.0
2022-07-13 12:30:00,154.63,156.66,154.62,156.55,5785.0,146.9966,148.9264,146.9871,148.8218,5785.0
2022-07-13 13:00:00,156.88,157.38,156.45,156.81,15030.0,149.1355,149.6108,148.7267,149.069,15030.0
2022-07-13 13:30:00,156.73,157.97,156.44,157.14,28814.0,148.9929,150.1717,148.7172,149.3827,28814.0
2022-07-13 14:00:00,156.79,157.34,155.86,157.34,13124.0,149.05,149.5728,148.1659,149.5728,13124.0
2022-07-13 14:30:00,157.41,157.79,156.83,157.0,6280.0,149.6394,150.0006,149.088,149.2496,6280.0
2022-07-13 15:00:00,157.37,157.82,156.93,157.47,5504.0,149.6013,150.0291,149.183,149.6964,5504.0
2022-07-13 15:30:00,157.46,157.73,156.9,156.98,48348.0,149.6869,149.9436,149.1545,149.2306,48348.0
2022-07-14 09:30:00,151.76,153.68,151.26,152.24,27068.0,144.2683,146.0935,143.793,144.7246,27068.0
2022-07-14 10:00:00,152.0,152.1,149.45,150.27,30277.0,144.4964,144.5915,142.0723,142.8518,30277.0
2022-07-14 10:30:00,150.03,150.98,149.28,150.35,22056.0,142.6237,143.5268,141.9107,142.9279,22056.0
2022-07-14 11:00:00,150.35,150.93,149.9,150.93,15312.0,142.9279,143.4792,142.5001,143.4792,15312.0
2022-07-14 11:30:00,150.98,152.1,150.87,151.78,15650.0,143.5268,144.5915,143.4222,144.2873,15650.0
2022-07-14 12:00:00,151.81,151.81,151.01,151.15,6612.0,144.3158,144.3158,143.5553,143.6884,6612.0
2022-07-14 12:30:00,151.16,151.26,149.85,150.65,17895.0,143.6979,143.793,142.4526,143.2131,17895.0
2022-07-14 13:00:00,150.7,151.3,150.15,151.25,6607.0,143.2606,143.831,142.7377,143.7834,6607.0
2022-07-14 13:30:00,151.14,152.3,151.14,151.86,12230.0,143.6789,144.7816,143.6789,144.3633,12230.0
2022-07-14 14:00:00,151.75,152.07,151.03,152.07,6895.0,144.2588,144.563,143.5743,144.563,6895.0
2022-07-14 14:30:00,152.04,153.06,151.44,151.65,8854.0,144.5344,145.5041,143.9641,144.1637,8854.0
2022-07-14 15:00:00,151.66,151.71,150.87,151.38,6728.0,144.1732,144.2207,143.4222,143.907,6728.0
2022-07-14 15:30:00,151.38,151.51,150.35,150.86,41176.0,143.907,144.0306,142.9279,143.4127,41176.0
2022-07-15 09:30:00,154.44,155.04,152.0,152.93,11296.0,146.816,147.3863,144.4964,145.3805,11296.0
2022-07-15 10:00:00,153.39,155.39,153.3,155.0,6646.0,145.8178,147.7191,145.7322,147.3483,6646.0
2022-07-15 10:30:00,155.91,155.94,153.74,154.92,7573.0,148.2134,148.2419,146.1505,147.2723,7573.0
2022-07-15 11:00:00,154.58,155.64,153.96,154.12,14816.0,146.9491,147.9567,146.3597,146.5118,14816.0
2022-07-15 11:30:00,154.09,154.09,152.81,152.81,10312.0,146.4832,146.4832,145.2664,145.2664,10312.0
2022-07-15 12:00:00,152.95,153.26,152.71,153.0,10212.0,145.3995,145.6942,145.1714,145.4471,10212.0
2022-07-15 12:30:00,153.0,153.11,152.34,152.81,6226.0,145.4471,145.5516,144.8196,145.2664,6226.0
2022-07-15 13:00:00,152.7,152.74,152.08,152.34,8533.0,145.1619,145.1999,144.5725,144.8196,8533.0
2022-07-15 13:30:00,152.43,152.43,151.0,151.22,6496.0,144.9052,144.9052,143.5458,143.7549,6496.0
2022-07-15 14:00:00,151.06,151.09,150.35,150.59,9642.0,143.6028,143.6313,142.9279,143.156,9642.0
2022-07-15 14:30:00,150.76,151.11,150.43,150.88,2333.0,143.3176,143.6504,143.0039,143.4317,2333.0
2022-07-15 15:00:00,150.8,151.92,150.73,151.92,9607.0,143.3557,144.4204,143.2891,144.4204,9607.0
2022-07-15 15:30:00,152.03,152.11,151.35,151.78,36861.0,144.5249,144.601,143.8785,144.2873,36861.0
2022-07-18 09:30:00,155.0,161.0,154.85,159.95,19169.0,147.3483,153.0521,147.2057,152.054,19169.0
2022-07-18 10:00:00,159.93,160.04,157.26,158.22,23366.0,152.035,152.1395,149.4968,150.4094,23366.0
2022-07-18 10:30:00,158.3,159.89,158.3,159.46,14087.0,150.4854,151.9969,150.4854,151.5882,14087.0
2022-07-18 11:00:00,159.48,159.48,157.86,158.28,12685.0,151.6072,151.6072,150.0671,150.4664,12685.0
2022-07-18 11:30:00,157.93,158.49,157.31,158.43,10044.0,150.1337,150.666,149.5443,150.609,10044.0
2022-07-18 12:00:00,158.21,158.21,157.19,157.29,4916.0,150.3999,150.3999,149.4302,149.5253,4916.0
2022-07-18 12:30:00,157.23,157.23,155.16,155.17,5086.0,149.4682,149.4682,147.5004,147.5099,5086.0
2022-07-18 13:00:00,155.24,155.74,155.07,155.74,3659.0,147.5765,148.0518,147.4149,148.0518,3659.0
2022-07-18 13:30:00,155.88,155.88,154.32,154.33,4816.0,148.1849,148.1849,146.7019,146.7114,4816.0
2022-07-18 14:00:00,154.25,154.39,153.17,153.21,9382.0,146.6353,146.7684,145.6087,145.6467,9382.0
2022-07-18 14:30:00,153.09,153.25,151.51,151.73,6035.0,145.5326,145.6847,144.0306,144.2397,6035.0
2022-07-18 15:00:00,151.69,152.54,151.69,152.17,7329.0,144.2017,145.0098,144.2017,144.658,7329.0
2022-07-18 15:30:00,152.15,152.54,151.63,152.34,33636.0,144.639,145.0098,144.1447,144.8196,33636.0
2022-07-19 09:30:00,156.28,159.31,155.8,158.55,42180.0,148.5651,151.4456,148.1088,150.7231,42180.0
2022-07-19 10:00:00,158.27,158.83,157.01,158.43,10591.0,150.4569,150.9893,149.2591,150.609,10591.0
2022-07-19 10:30:00,158.48,159.32,158.1,159.03,15425.0,150.6565,151.4551,150.2953,151.1794,15425.0
2022-07-19 11:00:00,159.35,160.0,158.84,159.22,14965.0,151.4836,152.1015,150.9988,151.36,14965.0
2022-07-19 11:30:00,159.19,159.77,158.98,159.75,17865.0,151.3315,151.8828,151.1318,151.8638,17865.0
2022-07-19 12:00:00,159.77,159.77,158.35,158.35,13941.0,151.8828,151.8828,150.5329,150.5329,13941.0
2022-07-19 12:30:00,158.41,158.83,158.41,158.58,8615.0,150.59,150.9893,150.59,150.7516,8615.0
2022-07-19 13:00:00,158.69,159.05,158.1,158.87,8595.0,150.8562,151.1984,150.2953,151.0273,8595.0
2022-07-19 13:30:00,158.88,159.69,158.39,159.5,16888.0,151.0368,151.8068,150.571,151.6262,16888.0
2022-07-19 14:00:00,159.41,160.18,159.26,159.28,16027.0,151.5406,152.2726,151.398,151.417,16027.0
2022-07-19 14:30:00,159.34,159.78,158.95,159.78,8457.0,151.4741,151.8924,151.1033,151.8924,8457.0
2022-07-19 15:00:00,159.69,160.23,159.61,159.68,10315.0,151.8068,152.3201,151.7307,151.7973,10315.0
2022-07-19 15:30:00,159.89,161.08,158.99,160.38,68418.0,151.9969,153.1282,151.1414,152.4627,68418.0
2022-07-20 09:30:00,159.28,161.18,157.0,157.77,40597.0,151.417,153.2232,149.2496,149.9816,40597.0
2022-07-20 10:00:00,157.46,159.25,156.87,159.24,14356.0,149.6869,151.3885,149.126,151.379,14356.0
2022-07-20 10:30:00,159.06,161.02,158.65,161.0,49650.0,151.2079,153.0711,150.8181,153.0521,49650.0
2022-07-20 11:00:00,161.3,162.24,160.52,161.62,28093.0,153.3373,154.2309,152.5958,153.6415,28093.0
2022-07-20 11:30:00,161.68,161.69,160.25,160.55,12406.0,153.6986,153.7081,152.3392,152.6243,12406.0
2022-07-20 12:00:00,160.54,160.93,159.58,159.78,12325.0,152.6148,152.9856,151.7022,151.8924,12325.0
2022-07-20 12:30:00,159.92,159.93,157.84,159.03,19542.0,152.0254,152.035,150.0481,151.1794,19542.0
2022-07-20 13:00:00,159.03,159.03,157.35,157.37,8440.0,151.1794,151.1794,149.5823,149.6013,8440.0
2022-07-20 13:30:00,157.61,158.25,156.86,157.54,18861.0,149.8295,150.4379,149.1165,149.7629,18861.0
2022-07-20 14:00:00,157.52,157.85,156.86,157.66,17933.0,149.7439,150.0576,149.1165,149.877,17933.0
2022-07-20 14:30:00,157.63,159.33,157.42,159.33,13638.0,149.8485,151.4646,149.6489,151.4646,13638.0
2022-07-20 15:00:00,159.02,159.79,158.81,159.78,11210.0,151.1699,151.9019,150.9702,151.8924,11210.0
2022-07-20 15:30:00,159.86,160.05,159.2,159.68,70448.0,151.9684,152.149,151.341,151.7973,70448.0
2022-07-21 09:30:00,162.3,162.51,153.97,156.38,68258.0,154.288,154.4876,146.3692,148.6602,68258.0
2022-07-21 10:00:00,156.59,157.01,154.71,155.25,80656.0,148.8598,149.2591,147.0726,147.586,80656.0
2022-07-21 10:30:00,155.28,157.31,154.77,156.79,17995.0,147.6145,149.5443,147.1297,149.05,17995.0
2022-07-21 11:00:00,156.75,157.19,155.5,156.02,14943.0,149.0119,149.4302,147.8236,148.318,14943.0
2022-07-21 11:30:00,155.8,156.13,154.89,154.89,7396.0,148.1088,148.4225,147.2438,147.2438,7396.0
2022-07-21 12:00:00,155.0,156.71,155.0,156.27,14300.0,147.3483,148.9739,147.3483,148.5556,14300.0
2022-07-21 12:30:00,156.21,156.64,156.0,156.52,9093.0,148.4986,148.9074,148.299,148.7933,9093.0
2022-07-21 13:00:00,156.52,156.78,154.9,155.5,11173.0,148.7933,149.0405,147.2533,147.8236,11173.0
2022-07-21 13:30:00,155.49,155.52,154.66,155.16,6270.0,147.8141,147.8427,147.0251,147.5004,6270.0
2022-07-21 14:00:00,155.41,156.01,154.98,155.0,7732.0,147.7381,148.3085,147.3293,147.3483,7732.0
2022-07-21 14:30:00,155.07,155.74,154.73,155.57,22244.0,147.4149,148.0518,147.0917,147.8902,22244.0
2022-07-21 15:00:00,155.55,155.9,155.35,155.7,23451.0,147.8712,148.2039,147.681,148.0138,23451.0
2022-07-21 15:30:00,155.72,158.34,155.5,158.33,87581.0,148.0328,150.5234,147.8236,150.5139,87581.0
2022-07-22 09:30:00,159.36,161.52,157.98,159.77,17085.0,151.4931,153.5465,150.1812,151.8828,17085.0
2022-07-22 10:00:00,158.22,159.84,157.32,159.68,17465.0,150.4094,151.9494,149.5538,151.7973,17465.0
2022-07-22 10:30:00,159.5,159.61,158.25,158.77,10115.0,151.6262,151.7307,150.4379,150.9322,10115.0
2022-07-22 11:00:00,158.9,159.36,157.29,158.79,14182.0,151.0558,151.4931,149.5253,150.9512,14182.0
2022-07-22 11:30:00,158.74,158.74,156.63,157.19,14042.0,150.9037,150.9037,148.8979,149.4302,14042.0
2022-07-22 12:00:00,157.12,157.24,156.75,157.17,12080.0,149.3637,149.4777,149.0119,149.4112,12080.0
2022-07-22 12:30:00,157.25,157.54,155.81,155.81,5829.0,149.4873,149.7629,148.1183,148.1183,5829.0
2022-07-22 13:00:00,155.43,155.49,154.21,154.48,5155.0,147.7571,147.8141,146.5973,146.854,5155.0
2022-07-22 13:30:00,154.33,154.79,153.55,154.79,11419.0,146.7114,147.1487,145.9699,147.1487,11419.0
2022-07-22 14:00:00,154.55,154.76,154.02,154.55,5846.0,146.9205,147.1202,146.4167,146.9205,5846.0
2022-07-22 14:30:00,154.34,155.23,154.21,154.74,15134.0,146.7209,147.567,146.5973,147.1012,15134.0
2022-07-22 15:00:00,154.65,155.45,154.56,154.97,8100.0,147.0156,147.7761,146.93,147.3198,8100.0
2022-07-22 15:30:00,154.98,156.69,154.84,156.32,80093.0,147.3293,148.9549,147.1962,148.6032,80093.0
2022-07-25 09:30:00,156.69,158.39,153.39,157.88,33849.0,148.9549,150.571,145.8178,150.0862,33849.0
2022-07-25 10:00:00,157.98,158.58,155.19,155.56,12986.0,150.1812,150.7516,147.5289,147.8807,12986.0
2022-07-25 10:30:00,155.37,156.71,154.95,156.16,9782.0,147.7001,148.9739,147.3008,148.4511,9782.0
2022-07-25 11:00:00,156.14,156.4,154.93,156.0,5346.0,148.432,148.6792,147.2818,148.299,5346.0
2022-07-25 11:30:00,156.23,157.7,156.23,157.28,5193.0,148.5176,149.915,148.5176,149.5158,5193.0
2022-07-25 12:00:00,157.22,157.51,156.75,157.51,6636.0,149.4587,149.7344,149.0119,149.7344,6636.0
2022-07-25 12:30:00,157.57,158.29,157.36,157.8,5910.0,149.7915,150.4759,149.5918,150.0101,5910.0
2022-07-25 13:00:00,157.75,158.45,157.45,157.47,5616.0,149.9626,150.628,149.6774,149.6964,5616.0
2022-07-25 13:30:00,157.56,157.69,156.74,156.93,4568.0,149.7819,149.9055,149.0024,149.183,4568.0
2022-07-25 14:00:00,157.08,158.57,156.75,158.57,9995.0,149.3256,150.7421,149.0119,150.7421,9995.0
2022-07-25 14:30:00,158.4,158.52,157.89,157.9,5820.0,150.5805,150.6946,150.0957,150.1052,5820.0
2022-07-25 15:00:00,157.78,158.35,157.04,157.5,26341.0,149.9911,150.5329,149.2876,149.7249,26341.0
2022-07-25 15:30:00,157.56,160.55,157.42,160.07,62371.0,149.7819,152.6243,149.6489,152.168,62371.0
2022-07-26 09:30:00,159.06,159.06,153.66,153.66,34566.0,151.2079,151.2079,146.0745,146.0745,34566.0
2022-07-26 10:00:00,153.13,153.3,149.36,150.19,35247.0,145.5706,145.7322,141.9867,142.7758,35247.0
2022-07-26 10:30:00,150.03,150.88,149.01,150.48,42339.0,142.6237,143.4317,141.654,143.0515,42339.0
2022-07-26 11:00:00,150.71,150.77,146.55,146.81,28718.0,143.2701,143.3271,139.3155,139.5626,28718.0
2022-07-26 11:30:00,147.0,147.91,146.34,147.15,22120.0,139.7432,140.6083,139.1158,139.8858,22120.0
2022-07-26 12:00:00,147.19,148.71,146.96,148.3,30283.0,139.9239,141.3688,139.7052,140.9791,30283.0
2022-07-26 12:30:00,148.4,150.0,148.39,149.81,18326.0,141.0741,142.5952,141.0646,142.4145,18326.0
2022-07-26 13:00:00,149.9,150.05,149.3,150.05,11900.0,142.5001,142.6427,141.9297,142.6427,11900.0
2022-07-26 13:30:00,149.95,150.3,149.54,149.91,11615.0,142.5476,142.8803,142.1579,142.5096,11615.0
2022-07-26 14:00:00,149.9,150.14,149.49,149.56,12875.0,142.5001,142.7282,142.1103,142.1769,12875.0
2022-07-26 14:30:00,149.34,149.43,148.79,148.92,12104.0,141.9677,142.0533,141.4449,141.5685,12104.0
2022-07-26 15:00:00,149.0,149.54,148.77,148.88,19448.0,141.6445,142.1579,141.4259,141.5304,19448.0
2022-07-26 15:30:00,148.93,149.08,147.68,148.12,69316.0,141.578,141.7206,140.3897,140.808,69316.0
2022-07-27 09:30:00,150.25,151.79,148.0,150.86,37005.0,142.8328,144.2968,140.6939,143.4127,37005.0
2022-07-27 10:00:00,150.95,151.61,148.73,150.21,25020.0,143.4983,144.1257,141.3878,142.7948,25020.0
2022-07-27 10:30:00,150.77,152.11,150.39,151.22,10862.0,143.3271,144.601,142.9659,143.7549,10862.0
2022-07-27 11:00:00,151.4,152.05,151.09,151.44,26855.0,143.926,144.544,143.6313,143.9641,26855.0
2022-07-27 11:30:00,151.43,153.71,151.4,153.24,16457.0,143.9546,146.122,143.926,145.6752,16457.0
2022-07-27 12:00:00,153.24,154.27,153.24,153.74,6374.0,145.6752,146.6544,145.6752,146.1505,6374.0
2022-07-27 12:30:00,153.5,153.73,152.69,152.72,4610.0,145.9224,146.141,145.1524,145.1809,4610.0
2022-07-27 13:00:00,152.72,153.07,151.5,151.5,6200.0,145.1809,145.5136,144.0211,144.0211,6200.0
2022-07-27 13:30:00,151.09,151.77,150.99,151.59,3300.0,143.6313,144.2778,143.5363,144.1067,3300.0
2022-07-27 14:00:00,151.83,152.4,151.13,151.97,6650.0,144.3348,144.8767,143.6694,144.4679,6650.0
2022-07-27 14:30:00,151.8,154.6,151.44,154.33,12977.0,144.3063,146.9681,143.9641,146.7114,12977.0
2022-07-27 15:00:00,154.34,156.81,154.14,156.7,12671.0,146.7209,149.069,146.5308,148.9644,12671.0
2022-07-27 15:30:00,156.68,157.79,156.18,156.23,45684.0,148.9454,150.0006,148.4701,148.5176,45684.0
2022-07-28 09:30:00,162.19,176.0,161.96,167.62,188413.0,154.1834,167.3116,153.9647,159.3453,188413.0
2022-07-28 10:00:00,167.34,167.56,161.86,162.68,80609.0,159.0792,159.2883,153.8697,154.6492,80609.0
2022-07-28 10:30:00,163.23,166.18,162.97,165.8,94220.0,155.172,157.9764,154.9249,157.6152,94220.0
2022-07-28 11:00:00,165.62,170.22,165.46,170.22,65430.0,157.4441,161.817,157.292,161.817,65430.0
2022-07-28 11:30:00,170.02,170.24,168.05,169.43,30733.0,161.6269,161.836,159.7541,161.066,30733.0
2022-07-28 12:00:00,169.29,170.76,169.12,170.75,26732.0,160.9329,162.3303,160.7713,162.3208,26732.0
2022-07-28 12:30:00,170.93,171.49,169.96,171.3,16533.0,162.4919,163.0243,161.5698,162.8437,16533.0
2022-07-28 13:00:00,171.01,171.24,170.57,171.03,9806.0,162.568,162.7866,162.1497,162.587,9806.0
2022-07-28 13:30:00,171.26,171.43,170.69,171.0,7508.0,162.8056,162.9672,162.2638,162.5585,7508.0
2022-07-28 14:00:00,170.74,171.07,170.15,170.24,11512.0,162.3113,162.625,161.7504,161.836,11512.0
2022-07-28 14:30:00,170.67,170.88,170.24,170.24,7511.0,162.2448,162.4444,161.836,161.836,7511.0
2022-07-28 15:00:00,170.41,171.18,170.4,170.84,13164.0,161.9976,162.7296,161.9881,162.4064,13164.0
2022-07-28 15:30:00,170.73,172.59,170.12,172.05,119780.0,162.3018,164.07,161.7219,163.5566,119780.0
2022-07-29 09:30:00,171.76,177.44,171.13,176.5,42070.0,163.281,168.6806,162.6821,167.787,42070.0
2022-07-29 10:00:00,176.63,179.68,176.31,179.18,37376.0,167.9105,170.81,167.6063,170.3347,37376.0
2022-07-29 10:30:00,179.03,181.91,177.23,181.0,36760.0,170.1921,172.9299,168.4809,172.0648,36760.0
2022-07-29 11:00:00,181.05,182.29,180.11,180.76,40544.0,172.1123,173.2911,171.2188,171.8367,40544.0
2022-07-29 11:30:00,180.55,181.23,180.1,180.54,22426.0,171.637,172.2835,171.2092,171.6275,22426.0
2022-07-29 12:00:00,180.56,182.18,180.28,181.68,19130.0,171.6465,173.1866,171.3804,172.7112,19130.0
2022-07-29 12:30:00,181.73,182.67,181.32,182.66,7240.0,172.7588,173.6524,172.369,173.6429,7240.0
2022-07-29 13:00:00,182.48,183.14,182.27,182.97,17266.0,173.4718,174.0992,173.2721,173.9376,17266.0
2022-07-29 13:30:00,182.96,184.22,182.82,184.22,15771.0,173.9281,175.1259,173.795,175.1259,15771.0
2022-07-29 14:00:00,184.25,186.24,184.01,186.13,20255.0,175.1544,177.0461,174.9262,176.9416,20255.0
2022-07-29 14:30:00,186.24,186.26,184.86,185.02,21346.0,177.0461,177.0652,175.7343,175.8864,21346.0
2022-07-29 15:00:00,184.87,186.3,184.64,184.95,37634.0,175.7438,177.1032,175.5251,175.8198,37634.0
2022-07-29 15:30:00,185.0,185.4,181.62,182.02,176463.0,175.8674,176.2476,172.6542,173.0345,176463.0
2022-08-01 09:30:00,181.26,186.83,178.58,185.12,114651.0,172.312,177.607,169.7643,175.9814,114651.0
2022-08-01 10:00:00,184.46,186.1,181.0,182.51,72724.0,175.354,176.9131,172.0648,173.5003,72724.0
2022-08-01 10:30:00,182.5,184.12,182.0,183.36,32887.0,173.4908,175.0308,173.0155,174.3083,32887.0
2022-08-01 11:00:00,183.86,184.2,181.44,182.25,47115.0,174.7836,175.1068,172.4831,173.2531,47115.0
2022-08-01 11:30:00,182.02,183.58,181.2,182.14,51788.0,173.0345,174.5175,172.2549,173.1485,51788.0
2022-08-01 12:00:00,182.16,183.98,181.41,183.02,33528.0,173.1676,174.8977,172.4546,173.9851,33528.0
2022-08-01 12:30:00,183.03,183.48,182.3,182.62,20227.0,173.9946,174.4224,173.3006,173.6048,20227.0
2022-08-01 13:00:00,182.4,182.58,180.52,180.7,17152.0,173.3957,173.5668,171.6085,171.7796,17152.0
2022-08-01 13:30:00,180.82,181.28,179.58,180.0,31466.0,171.8937,172.331,170.7149,171.1142,31466.0
2022-08-01 14:00:00,179.89,182.28,179.69,181.18,21405.0,171.0096,173.2816,170.8195,172.2359,21405.0
2022-08-01 14:30:00,181.17,183.31,181.06,182.86,35756.0,172.2264,174.2608,172.1219,173.833,35756.0
2022-08-01 15:00:00,182.86,183.38,181.25,181.31,35127.0,173.833,174.3273,172.3025,172.3595,35127.0
2022-08-01 15:30:00,181.39,182.16,180.6,180.99,118266.0,172.4356,173.1676,171.6846,172.0553,118266.0
2022-08-02 09:30:00,190.55,194.99,167.05,167.62,298266.0,181.1434,185.3642,158.8035,159.3453,298266.0
2022-08-02 10:00:00,167.38,168.0,162.55,166.63,198055.0,159.1172,159.7066,154.5256,158.4042,198055.0
2022-08-02 10:30:00,166.49,166.69,163.7,165.56,99563.0,158.2711,158.4612,155.6188,157.387,99563.0
2022-08-02 11:00:00,165.46,166.7,163.89,165.41,67665.0,157.292,158.4707,155.7995,157.2444,67665.0
2022-08-02 11:30:00,165.45,166.79,163.83,165.95,77573.0,157.2825,158.5563,155.7424,157.7578,77573.0
2022-08-02 12:00:00,166.02,170.38,165.77,169.82,58590.0,157.8243,161.9691,157.5867,161.4367,58590.0
2022-08-02 12:30:00,169.75,170.24,167.91,168.22,38726.0,161.3702,161.836,159.621,159.9157,38726.0
2022-08-02 13:00:00,168.36,170.85,168.35,170.13,38874.0,160.0488,162.4159,160.0393,161.7314,38874.0
2022-08-02 13:30:00,169.88,169.97,166.89,167.64,32782.0,161.4938,161.5793,158.6514,159.3643,32782.0
2022-08-02 14:00:00,167.6,169.91,167.54,169.75,17544.0,159.3263,161.5223,159.2693,161.3702,17544.0
2022-08-02 14:30:00,169.73,173.49,169.45,173.09,109804.0,161.3512,164.9256,161.085,164.5453,109804.0
2022-08-02 15:00:00,173.1,173.5,170.0,172.63,112415.0,164.5548,164.9351,161.6078,164.108,112415.0
2022-08-02 15:30:00,172.77,173.19,170.5,172.46,127046.0,164.2411,164.6404,162.0832,163.9464,127046.0
2022-08-03 09:30:00,175.71,183.93,173.84,181.6,112516.0,167.036,174.8502,165.2583,172.6352,112516.0
2022-08-03 10:00:00,182.21,182.25,176.75,177.82,53367.0,173.2151,173.2531,168.0246,169.0418,53367.0
2022-08-03 10:30:00,177.95,178.51,174.76,177.5,39452.0,169.1654,169.6977,166.1329,168.7376,39452.0
2022-08-03 11:00:00,177.7,179.39,177.03,179.21,23752.0,168.9277,170.5343,168.2908,170.3632,23752.0
2022-08-03 11:30:00,179.01,179.32,178.75,179.03,26057.0,170.1731,170.4678,169.9259,170.1921,26057.0
2022-08-03 12:00:00,179.09,180.16,177.64,179.77,26181.0,170.2491,171.2663,168.8707,170.8955,26181.0
2022-08-03 12:30:00,179.91,182.68,179.78,182.68,22122.0,171.0286,173.6619,170.905,173.6619,22122.0
2022-08-03 13:00:00,182.83,182.97,180.72,181.09,13095.0,173.8045,173.9376,171.7986,172.1504,13095.0
2022-08-03 13:30:00,181.02,181.53,179.38,181.53,21055.0,172.0838,172.5687,170.5248,172.5687,21055.0
2022-08-03 14:00:00,181.52,181.52,179.88,179.88,8669.0,172.5591,172.5591,171.0001,171.0001,8669.0
2022-08-03 14:30:00,179.52,180.14,179.13,180.06,10669.0,170.6579,171.2473,170.2871,171.1712,10669.0
2022-08-03 15:00:00,179.93,181.39,179.92,180.66,14299.0,171.0476,172.4356,171.0381,171.7416,14299.0
2022-08-03 15:30:00,180.57,181.93,180.3,180.81,72057.0,171.656,172.9489,171.3994,171.8842,72057.0
2022-08-04 09:30:00,180.74,185.0,180.17,183.6,31231.0,171.8177,175.8674,171.2758,174.5365,31231.0
2022-08-04 10:00:00,183.29,183.29,179.24,181.84,47084.0,174.2418,174.2418,170.3917,172.8633,47084.0
2022-08-04 10:30:00,182.31,183.47,181.58,183.14,16024.0,173.3101,174.4129,172.6162,174.0992,16024.0
2022-08-04 11:00:00,183.17,184.69,182.82,183.48,13092.0,174.1277,175.5727,173.795,174.4224,13092.0
2022-08-04 11:30:00,183.59,184.19,182.02,182.81,15896.0,174.527,175.0973,173.0345,173.7855,15896.0
2022-08-04 12:00:00,182.43,182.71,181.58,182.24,7731.0,173.4242,173.6904,172.6162,173.2436,7731.0
2022-08-04 12:30:00,182.08,182.2,179.84,181.28,8977.0,173.0915,173.2056,170.9621,172.331,8977.0
2022-08-04 13:00:00,181.79,181.88,179.85,181.19,22843.0,172.8158,172.9014,170.9716,172.2454,22843.0
2022-08-04 13:30:00,181.03,181.26,180.46,181.14,7162.0,172.0933,172.312,171.5515,172.1979,7162.0
2022-08-04 14:00:00,181.39,181.48,179.49,179.97,14842.0,172.4356,172.5211,170.6294,171.0857,14842.0
2022-08-04 14:30:00,180.16,180.59,179.44,180.44,11136.0,171.2663,171.6751,170.5818,171.5325,11136.0
2022-08-04 15:00:00,180.5,180.54,178.8,179.21,18040.0,171.5895,171.6275,169.9734,170.3632,18040.0
2022-08-04 15:30:00,179.13,179.27,177.37,177.43,72667.0,170.2871,170.4202,168.614,168.6711,72667.0
2022-08-05 09:30:00,174.58,180.2,173.56,179.96,22957.0,165.9617,171.3043,164.9921,171.0762,22957.0
2022-08-05 10:00:00,180.16,182.81,179.84,182.81,26195.0,171.2663,173.7855,170.9621,173.7855,26195.0
2022-08-05 10:30:00,182.83,184.5,181.0,181.67,25677.0,173.8045,175.392,172.0648,172.7017,25677.0
2022-08-05 11:00:00,181.33,182.26,179.31,179.31,12767.0,172.3785,173.2626,170.4582,170.4582,12767.0
2022-08-05 11:30:00,179.18,181.55,179.02,181.21,10440.0,170.3347,172.5877,170.1826,172.2645,10440.0
2022-08-05 12:00:00,181.2,182.77,181.2,181.51,15687.0,172.2549,173.7474,172.2549,172.5496,15687.0
2022-08-05 12:30:00,181.51,184.1,181.2,183.98,26559.0,172.5496,175.0118,172.2549,174.8977,26559.0
2022-08-05 13:00:00,184.04,185.01,183.66,183.82,25352.0,174.9547,175.8769,174.5935,174.7456,25352.0
2022-08-05 13:30:00,183.76,184.97,182.59,182.9,37351.0,174.6886,175.8388,173.5763,173.871,37351.0
2022-08-05 14:00:00,182.9,182.92,181.64,181.84,11765.0,173.871,173.89,172.6732,172.8633,11765.0
2022-08-05 14:30:00,181.62,183.34,181.62,182.82,10096.0,172.6542,174.2893,172.6542,173.795,10096.0
2022-08-05 15:00:00,182.95,183.12,182.12,183.0,18799.0,173.9186,174.0802,173.1295,173.9661,18799.0
2022-08-05 15:30:00,182.99,184.17,182.7,184.12,58721.0,173.9566,175.0783,173.6809,175.0308,58721.0
2022-08-08 09:30:00,187.83,191.77,186.14,191.41,41259.0,178.5576,182.3031,176.9511,181.9609,41259.0
2022-08-08 10:00:00,191.15,192.9,190.13,190.63,22406.0,181.7138,183.3774,180.7441,181.2194,22406.0
2022-08-08 10:30:00,190.8,193.89,190.8,193.88,16640.0,181.381,184.3185,181.381,184.309,16640.0
2022-08-08 11:00:00,193.68,194.0,190.77,190.78,31479.0,184.1189,184.4231,181.3525,181.362,31479.0
2022-08-08 11:30:00,190.85,191.59,188.63,190.23,21050.0,181.4286,182.132,179.3182,180.8392,21050.0
2022-08-08 12:00:00,190.37,190.63,188.57,189.78,17252.0,180.9723,181.2194,179.2611,180.4114,17252.0
2022-08-08 12:30:00,189.41,191.61,189.4,191.46,13520.0,180.0597,182.151,180.0501,182.0085,13520.0
2022-08-08 13:00:00,191.28,191.57,190.54,191.16,5964.0,181.8373,182.113,181.1339,181.7233,5964.0
2022-08-08 13:30:00,190.23,191.46,189.79,191.46,15783.0,180.8392,182.0085,180.4209,182.0085,15783.0
2022-08-08 14:00:00,191.12,191.35,189.97,189.98,14558.0,181.6852,181.9039,180.592,180.6015,14558.0
2022-08-08 14:30:00,190.33,190.33,187.11,188.49,10600.0,180.9342,180.9342,177.8732,179.1851,10600.0
2022-08-08 15:00:00,188.37,189.4,188.27,188.89,11065.0,179.071,180.0501,178.9759,179.5653,11065.0
2022-08-08 15:30:00,188.83,189.46,187.1,187.11,68067.0,179.5083,180.1072,177.8637,177.8732,68067.0
2022-08-09 09:30:00,184.67,186.47,183.2,184.38,19164.0,175.5536,177.2648,174.1562,175.278,19164.0
2022-08-09 10:00:00,184.59,185.81,183.59,185.79,11953.0,175.4776,176.6374,174.527,176.6184,11953.0
2022-08-09 10:30:00,185.81,186.41,183.41,183.6,10057.0,176.6374,177.2077,174.3558,174.5365,10057.0
2022-08-09 11:00:00,183.42,184.0,182.41,182.75,14009.0,174.3654,174.9167,173.4052,173.7284,14009.0
2022-08-09 11:30:00,182.68,182.91,181.53,181.79,20708.0,173.6619,173.8805,172.5687,172.8158,20708.0
2022-08-09 12:00:00,181.8,182.04,181.2,181.42,6595.0,172.8253,173.0535,172.2549,172.4641,6595.0
2022-08-09 12:30:00,181.63,182.7,181.46,182.7,7094.0,172.6637,173.6809,172.5021,173.6809,7094.0
2022-08-09 13:00:00,182.81,182.95,182.16,182.32,6058.0,173.7855,173.9186,173.1676,173.3197,6058.0
2022-08-09 13:30:00,182.38,183.69,182.25,183.61,6001.0,173.3767,174.622,173.2531,174.546,6001.0
2022-08-09 14:00:00,183.68,184.22,183.56,183.83,8956.0,174.6125,175.1259,174.4984,174.7551,8956.0
2022-08-09 14:30:00,183.75,184.62,183.53,184.44,10594.0,174.6791,175.5061,174.4699,175.335,10594.0
2022-08-09 15:00:00,184.35,184.35,183.14,183.14,9599.0,175.2494,175.2494,174.0992,174.0992,9599.0
2022-08-09 15:30:00,183.02,183.67,182.45,183.63,26024.0,173.9851,174.603,173.4432,174.565,26024.0
2022-08-10 09:30:00,190.05,192.81,187.57,187.57,28590.0,180.6681,183.2918,178.3105,178.3105,28590.0
2022-08-10 10:00:00,187.95,188.14,185.89,188.01,14968.0,178.6717,178.8523,176.7134,178.7288,14968.0
2022-08-10 10:30:00,187.74,189.77,187.05,189.59,14876.0,178.4721,180.4019,177.8162,180.2308,14876.0
2022-08-10 11:00:00,189.99,190.49,188.77,189.98,12482.0,180.611,181.0863,179.4512,180.6015,12482.0
2022-08-10 11:30:00,190.22,190.22,188.44,189.65,10612.0,180.8297,180.8297,179.1375,180.2878,10612.0
2022-08-10 12:00:00,189.8,190.5,188.77,188.84,9557.0,180.4304,181.0958,179.4512,179.5178,9557.0
2022-08-10 12:30:00,188.92,189.44,188.47,188.48,6346.0,179.5938,180.0882,179.1661,179.1756,6346.0
2022-08-10 13:00:00,188.42,188.89,188.1,188.5,9366.0,179.1185,179.5653,178.8143,179.1946,9366.0
2022-08-10 13:30:00,188.46,189.5,188.11,189.04,6787.0,179.1565,180.1452,178.8238,179.7079,6787.0
2022-08-10 14:00:00,189.0,189.12,187.33,187.33,9686.0,179.6699,179.784,178.0823,178.0823,9686.0
2022-08-10 14:30:00,187.47,187.67,186.28,186.56,13976.0,178.2154,178.4055,177.0842,177.3503,13976.0
2022-08-10 15:00:00,186.44,188.22,186.44,187.84,26376.0,177.2363,178.9284,177.2363,178.5672,26376.0
2022-08-10 15:30:00,187.85,188.03,185.78,186.31,77140.0,178.5767,178.7478,176.6088,177.1127,77140.0
2022-08-11 09:30:00,188.67,192.72,188.67,191.56,24985.0,179.3562,183.2063,179.3562,182.1035,24985.0
2022-08-11 10:00:00,191.39,193.71,191.13,192.62,15656.0,181.9419,184.1474,181.6947,183.1112,15656.0
2022-08-11 10:30:00,192.42,193.55,190.83,191.9,14088.0,182.9211,183.9953,181.4096,182.4267,14088.0
2022-08-11 11:00:00,191.6,191.9,189.61,189.85,14080.0,182.1415,182.4267,180.2498,180.4779,14080.0
2022-08-11 11:30:00,189.7,189.7,187.34,187.5,7538.0,180.3353,180.3353,178.0918,178.2439,7538.0
2022-08-11 12:00:00,187.38,188.0,187.0,187.66,4500.0,178.1299,178.7193,177.7686,178.396,4500.0
2022-08-11 12:30:00,187.73,189.45,187.6,189.45,9357.0,178.4626,180.0977,178.339,180.0977,9357.0
2022-08-11 13:00:00,189.26,189.49,188.76,188.81,9265.0,179.9171,180.1357,179.4417,179.4893,9265.0
2022-08-11 13:30:00,189.01,189.2,188.47,188.47,13123.0,179.6794,179.86,179.1661,179.1661,13123.0
2022-08-11 14:00:00,188.62,190.07,188.38,189.83,17907.0,179.3087,180.6871,179.0805,180.4589,17907.0
2022-08-11 14:30:00,189.82,189.82,187.62,187.77,7790.0,180.4494,180.4494,178.358,178.5006,7790.0
2022-08-11 15:00:00,187.68,187.68,186.7,187.28,10174.0,178.4151,178.4151,177.4834,178.0348,10174.0
2022-08-11 15:30:00,187.46,187.97,186.0,186.89,93312.0,178.2059,178.6907,176.818,177.6641,93312.0
2022-08-12 09:30:00,188.56,189.05,185.23,186.06,15251.0,179.2516,179.7174,176.086,176.875,15251.0
2022-08-12 10:00:00,185.36,187.34,184.9,186.22,14323.0,176.2096,178.0918,175.7723,177.0271,14323.0
2022-08-12 10:30:00,186.04,187.55,185.0,186.61,19325.0,176.856,178.2915,175.8674,177.3979,19325.0
2022-08-12 11:00:00,186.92,187.35,186.48,186.94,7114.0,177.6926,178.1013,177.2743,177.7116,7114.0
2022-08-12 11:30:00,186.65,187.12,186.35,187.09,5576.0,177.4359,177.8827,177.1507,177.8542,5576.0
2022-08-12 12:00:00,187.07,187.56,186.78,187.56,4595.0,177.8352,178.301,177.5595,178.301,4595.0
2022-08-12 12:30:00,187.45,188.66,187.37,188.37,9962.0,178.1964,179.3467,178.1204,179.071,9962.0
2022-08-12 13:00:00,188.37,188.85,187.54,187.59,14743.0,179.071,179.5273,178.282,178.3295,14743.0
2022-08-12 13:30:00,188.16,188.84,187.94,188.84,5900.0,178.8714,179.5178,178.6622,179.5178,5900.0
2022-08-12 14:00:00,189.27,189.83,188.89,189.5,6265.0,179.9266,180.4589,179.5653,180.1452,6265.0
2022-08-12 14:30:00,189.69,189.97,189.18,189.48,16399.0,180.3258,180.592,179.841,180.1262,16399.0
2022-08-12 15:00:00,189.5,190.14,188.89,189.15,25030.0,180.1452,180.7536,179.5653,179.8125,25030.0
2022-08-12 15:30:00,189.29,189.78,188.88,189.1,36180.0,179.9456,180.4114,179.5558,179.765,36180.0
2022-08-15 09:30:00,185.22,189.0,185.22,187.41,17752.0,176.0765,179.6699,176.0765,178.1584,17752.0
2022-08-15 10:00:00,186.77,187.34,185.75,185.77,14935.0,177.55,178.0918,176.5803,176.5993,14935.0
2022-08-15 10:30:00,185.6,188.76,184.86,187.78,15108.0,176.4377,179.4417,175.7343,178.5101,15108.0
2022-08-15 11:00:00,187.44,188.34,187.39,187.83,8258.0,178.1869,179.0425,178.1394,178.5576,8258.0
2022-08-15 11:30:00,187.83,190.99,187.82,189.7,14893.0,178.5576,181.5617,178.5481,180.3353,14893.0
2022-08-15 12:00:00,189.79,191.29,189.79,190.45,6116.0,180.4209,181.8468,180.4209,181.0483,6116.0
2022-08-15 12:30:00,190.67,190.84,189.87,190.36,10550.0,181.2575,181.4191,180.4969,180.9628,10550.0
2022-08-15 13:00:00,190.11,190.14,189.11,189.25,3489.0,180.7251,180.7536,179.7745,179.9076,3489.0
2022-08-15 13:30:00,189.12,189.47,188.17,188.88,4300.0,179.784,180.1167,178.8809,179.5558,4300.0
2022-08-15 14:00:00,188.65,189.09,188.07,188.45,5948.0,179.3372,179.7554,178.7858,179.147,5948.0
2022-08-15 14:30:00,188.82,189.53,188.72,189.44,5532.0,179.4988,180.1737,179.4037,180.0882,5532.0
2022-08-15 15:00:00,189.51,189.71,189.08,189.58,7525.0,180.1547,180.3448,179.7459,180.2213,7525.0
2022-08-15 15:30:00,189.67,190.78,189.15,189.81,35941.0,180.3068,181.362,179.8125,180.4399,35941.0
2022-08-16 09:30:00,188.69,191.08,188.69,191.08,20252.0,179.3752,181.6472,179.3752,181.6472,20252.0
2022-08-16 10:00:00,190.39,191.67,189.55,189.56,5989.0,180.9913,182.2081,180.1927,180.2022,5989.0
2022-08-16 10:30:00,189.34,190.84,188.78,188.94,10050.0,179.9931,181.4191,179.4608,179.6129,10050.0
2022-08-16 11:00:00,189.22,190.36,188.98,190.03,5896.0,179.879,180.9628,179.6509,180.649,5896.0
2022-08-16 11:30:00,190.03,192.9,190.02,192.52,26964.0,180.649,183.3774,180.6395,183.0161,26964.0
2022-08-16 12:00:00,192.83,195.67,192.62,194.72,43429.0,183.3108,186.0106,183.1112,185.1075,43429.0
2022-08-16 12:30:00,194.87,198.56,194.63,197.17,31138.0,185.2501,188.758,185.022,187.4366,31138.0
2022-08-16 13:00:00,197.3,199.27,196.89,198.75,15722.0,187.5602,189.4329,187.1704,188.9386,15722.0
2022-08-16 13:30:00,198.75,199.31,197.47,197.47,8963.0,188.9386,189.4709,187.7218,187.7218,8963.0
2022-08-16 14:00:00,197.42,197.81,197.0,197.18,12550.0,187.6742,188.045,187.275,187.4461,12550.0
2022-08-16 14:30:00,197.15,197.18,194.19,194.69,27757.0,187.4176,187.4461,184.6037,185.079,27757.0
2022-08-16 15:00:00,194.69,194.72,193.16,194.47,23614.0,185.079,185.1075,183.6245,184.8699,23614.0
2022-08-16 15:30:00,194.75,195.3,193.44,193.9,29806.0,185.136,185.6589,183.8907,184.328,29806.0
2022-08-17 09:30:00,189.71,191.65,186.87,187.02,31916.0,180.3448,182.1891,177.645,177.7876,31916.0
2022-08-17 10:00:00,187.0,187.14,184.52,186.5,20435.0,177.7686,177.9017,175.4111,177.2933,20435.0
2022-08-17 10:30:00,186.03,187.42,185.04,185.25,12239.0,176.8465,178.1679,175.9054,176.105,12239.0
2022-08-17 11:00:00,185.08,186.44,184.61,184.84,13505.0,175.9434,177.2363,175.4966,175.7153,13505.0
2022-08-17 11:30:00,184.73,184.98,183.49,183.81,15189.0,175.6107,175.8483,174.4319,174.7361,15189.0
2022-08-17 12:00:00,183.8,184.62,183.34,184.54,8215.0,174.7266,175.5061,174.2893,175.4301,8215.0
2022-08-17 12:30:00,184.44,184.65,183.83,184.64,4515.0,175.335,175.5346,174.7551,175.5251,4515.0
2022-08-17 13:00:00,184.58,184.87,183.61,184.87,6161.0,175.4681,175.7438,174.546,175.7438,6161.0
2022-08-17 13:30:00,185.17,185.17,184.3,184.31,5416.0,176.029,176.029,175.2019,175.2114,5416.0
2022-08-17 14:00:00,184.58,186.54,184.0,185.25,13900.0,175.4681,177.3313,174.9167,176.105,13900.0
2022-08-17 14:30:00,185.16,186.72,184.73,184.73,13964.0,176.0195,177.5024,175.6107,175.6107,13964.0
2022-08-17 15:00:00,184.67,185.24,183.45,183.82,12896.0,175.5536,176.0955,174.3939,174.7456,12896.0
2022-08-17 15:30:00,183.67,183.68,182.25,182.56,45932.0,174.603,174.6125,173.2531,173.5478,45932.0
2022-08-18 09:30:00,180.95,182.13,177.46,180.09,27824.0,172.0173,173.139,168.6996,171.1997,27824.0
2022-08-18 10:00:00,179.5,179.99,177.5,178.69,31201.0,170.6389,171.1047,168.7376,169.8689,31201.0
2022-08-18 10:30:00,179.46,181.68,178.98,181.27,20369.0,170.6008,172.7112,170.1445,172.3215,20369.0
2022-08-18 11:00:00,181.19,181.19,179.97,180.33,7302.0,172.2454,172.2454,171.0857,171.4279,7302.0
2022-08-18 11:30:00,180.14,181.64,180.13,181.49,6810.0,171.2473,172.6732,171.2378,172.5306,6810.0
2022-08-18 12:00:00,181.08,181.44,179.47,179.47,6044.0,172.1409,172.4831,170.6103,170.6103,6044.0
2022-08-18 12:30:00,179.49,180.18,179.03,179.88,7479.0,170.6294,171.2853,170.1921,171.0001,7479.0
2022-08-18 13:00:00,179.98,181.15,179.98,180.53,6543.0,171.0952,172.2074,171.0952,171.618,6543.0
2022-08-18 13:30:00,180.21,180.67,180.01,180.58,8272.0,171.3138,171.7511,171.1237,171.6656,8272.0
2022-08-18 14:00:00,180.43,181.3,180.13,181.28,5002.0,171.523,172.35,171.2378,172.331,5002.0
2022-08-18 14:30:00,181.2,181.43,180.36,181.19,10142.0,172.2549,172.4736,171.4564,172.2454,10142.0
2022-08-18 15:00:00,181.15,182.38,180.99,182.38,14134.0,172.2074,173.3767,172.0553,173.3767,14134.0
2022-08-18 15:30:00,182.35,182.95,181.0,181.0,31054.0,173.3482,173.9186,172.0648,172.0648,31054.0
2022-08-19 09:30:00,176.55,177.71,174.03,175.44,39419.0,167.8345,168.9372,165.4389,166.7793,39419.0
2022-08-19 10:00:00,175.06,175.18,173.25,174.54,19130.0,166.418,166.5321,164.6974,165.9237,19130.0
2022-08-19 10:30:00,175.03,176.06,173.5,173.5,29489.0,166.3895,167.3687,164.9351,164.9351,29489.0
2022-08-19 11:00:00,173.2,173.38,172.58,172.66,7668.0,164.6499,164.821,164.0605,164.1365,7668.0
2022-08-19 11:30:00,172.95,174.33,171.82,172.8,18752.0,164.4122,165.7241,163.338,164.2696,18752.0
2022-08-19 12:00:00,173.07,173.56,172.17,172.81,11914.0,164.5263,164.9921,163.6707,164.2791,11914.0
2022-08-19 12:30:00,172.71,172.81,171.74,172.33,13859.0,164.1841,164.2791,163.2619,163.8228,13859.0
2022-08-19 13:00:00,172.15,172.69,171.54,172.14,8481.0,163.6517,164.165,163.0718,163.6422,8481.0
2022-08-19 13:30:00,172.02,172.02,170.85,171.01,9474.0,163.5281,163.5281,162.4159,162.568,9474.0
2022-08-19 14:00:00,171.04,171.92,170.96,171.67,15348.0,162.5965,163.4331,162.5204,163.1954,15348.0
2022-08-19 14:30:00,171.71,172.35,171.07,171.1,7940.0,163.2334,163.8418,162.625,162.6535,7940.0
2022-08-19 15:00:00,171.05,171.74,170.72,171.46,13131.0,162.606,163.2619,162.2923,162.9958,13131.0
2022-08-19 15:30:00,171.44,172.06,170.32,170.32,52124.0,162.9768,163.5661,161.912,161.912,52124.0
2022-08-22 09:30:00,165.93,166.52,163.56,166.25,24990.0,157.7388,158.2996,155.4858,158.043,24990.0
2022-08-22 10:00:00,166.27,166.27,163.6,164.15,29980.0,158.062,158.062,155.5238,156.0466,29980.0
2022-08-22 10:30:00,163.88,166.0,163.15,165.03,14970.0,155.79,157.8053,155.096,156.8832,14970.0
2022-08-22 11:00:00,165.03,166.45,165.03,165.81,21911.0,156.8832,158.2331,156.8832,157.6247,21911.0
2022-08-22 11:30:00,165.75,167.0,165.63,166.7,33475.0,157.5676,158.7559,157.4536,158.4707,33475.0
2022-08-22 12:00:00,166.72,168.32,166.24,168.32,40996.0,158.4898,160.0108,158.0335,160.0108,40996.0
2022-08-22 12:30:00,168.35,168.37,166.77,167.14,15064.0,160.0393,160.0583,158.5373,158.889,15064.0
2022-08-22 13:00:00,167.24,167.42,165.56,165.83,10852.0,158.9841,159.1552,157.387,157.6437,10852.0
2022-08-22 13:30:00,165.89,166.33,165.77,165.77,9714.0,157.7007,158.119,157.5867,157.5867,9714.0
2022-08-22 14:00:00,165.75,165.76,165.13,165.26,4413.0,157.5676,157.5771,156.9782,157.1018,4413.0
2022-08-22 14:30:00,165.29,166.08,165.13,165.37,7657.0,157.1304,157.8814,156.9782,157.2064,7657.0
2022-08-22 15:00:00,165.34,165.69,164.76,165.28,12311.0,157.1779,157.5106,156.6265,157.1208,12311.0
2022-08-22 15:30:00,165.37,165.52,163.97,164.18,71292.0,157.2064,157.349,155.8755,156.0751,71292.0
2022-08-23 09:30:00,167.25,170.23,166.0,168.49,48568.0,158.9936,161.8265,157.8053,160.1724,48568.0
2022-08-23 10:00:00,168.63,170.27,167.75,169.03,82936.0,160.3055,161.8645,159.4689,160.6857,82936.0
2022-08-23 10:30:00,169.53,171.21,169.35,169.91,20028.0,161.161,162.7581,160.9899,161.5223,20028.0
2022-08-23 11:00:00,169.91,170.07,168.41,168.99,10386.0,161.5223,161.6744,160.0963,160.6477,10386.0
2022-08-23 11:30:00,169.12,169.55,168.79,168.79,16031.0,160.7713,161.1801,160.4576,160.4576,16031.0
2022-08-23 12:00:00,168.43,169.49,168.43,168.46,20805.0,160.1153,161.123,160.1153,160.1439,20805.0
2022-08-23 12:30:00,168.8,169.63,168.65,169.63,7461.0,160.4671,161.2561,160.3245,161.2561,7461.0
2022-08-23 13:00:00,169.64,170.25,169.49,169.74,10125.0,161.2656,161.8455,161.123,161.3607,10125.0
2022-08-23 13:30:00,169.86,169.98,169.04,169.25,7886.0,161.4748,161.5888,160.6952,160.8949,7886.0
2022-08-23 14:00:00,169.17,170.8,169.0,170.78,9508.0,160.8188,162.3683,160.6572,162.3493,9508.0
2022-08-23 14:30:00,170.95,172.65,170.81,172.47,26784.0,162.5109,164.127,162.3779,163.9559,26784.0
2022-08-23 15:00:00,172.47,173.63,172.39,172.99,17421.0,163.9559,165.0586,163.8799,164.4502,17421.0
2022-08-23 15:30:00,172.88,173.93,172.87,173.11,60060.0,164.3457,165.3438,164.3362,164.5643,60060.0
2022-08-24 09:30:00,173.55,177.27,173.55,176.29,16447.0,164.9826,168.519,164.9826,167.5873,16447.0
2022-08-24 10:00:00,176.29,177.33,174.69,176.63,21636.0,167.5873,168.576,166.0663,167.9105,21636.0
2022-08-24 10:30:00,176.65,178.09,176.07,178.06,27723.0,167.9296,169.2985,167.3782,169.27,27723.0
2022-08-24 11:00:00,177.82,178.37,177.09,177.98,14016.0,169.0418,169.5646,168.3478,169.1939,14016.0
2022-08-24 11:30:00,178.16,178.94,177.82,178.45,7256.0,169.365,170.1065,169.0418,169.6407,7256.0
2022-08-24 12:00:00,178.49,179.69,178.49,179.69,5212.0,169.6787,170.8195,169.6787,170.8195,5212.0
2022-08-24 12:30:00,179.59,179.59,178.16,178.5,4657.0,170.7244,170.7244,169.365,169.6882,4657.0
2022-08-24 13:00:00,178.79,179.52,178.79,179.01,4256.0,169.9639,170.6579,169.9639,170.1731,4256.0
2022-08-24 13:30:00,178.84,179.36,178.49,178.5,4540.0,170.0114,170.5058,169.6787,169.6882,4540.0
2022-08-24 14:00:00,178.64,179.02,178.4,178.4,4800.0,169.8213,170.1826,169.5932,169.5932,4800.0
2022-08-24 14:30:00,178.39,178.83,178.23,178.55,7746.0,169.5837,170.0019,169.4316,169.7358,7746.0
2022-08-24 15:00:00,178.83,179.56,178.53,178.94,11615.0,170.0019,170.6959,169.7168,170.1065,11615.0
2022-08-24 15:30:00,178.92,179.04,178.02,178.21,37161.0,170.0875,170.2016,169.2319,169.4125,37161.0
2022-08-25 09:30:00,179.96,182.59,179.44,182.19,18633.0,171.0762,173.5763,170.5818,173.1961,18633.0
2022-08-25 10:00:00,182.41,185.6,182.4,185.41,34871.0,173.4052,176.4377,173.3957,176.2571,34871.0
2022-08-25 10:30:00,185.42,186.01,182.84,183.35,16775.0,176.2666,176.8275,173.814,174.2988,16775.0
2022-08-25 11:00:00,183.32,183.81,182.36,182.75,7144.0,174.2703,174.7361,173.3577,173.7284,7144.0
2022-08-25 11:30:00,182.73,183.19,181.93,182.72,9948.0,173.7094,174.1467,172.9489,173.6999,9948.0
2022-08-25 12:00:00,182.71,183.24,182.07,182.87,9663.0,173.6904,174.1942,173.082,173.8425,9663.0
2022-08-25 12:30:00,182.73,183.59,182.59,183.59,6865.0,173.7094,174.527,173.5763,174.527,6865.0
2022-08-25 13:00:00,183.63,184.0,183.08,183.68,4753.0,174.565,174.9167,174.0421,174.6125,4753.0
2022-08-25 13:30:00,183.81,184.36,183.4,183.53,5632.0,174.7361,175.2589,174.3463,174.4699,5632.0
2022-08-25 14:00:00,183.4,184.93,183.4,184.77,8116.0,174.3463,175.8008,174.3463,175.6487,8116.0
2022-08-25 14:30:00,184.94,185.13,184.42,184.8,8690.0,175.8103,175.9909,175.316,175.6772,8690.0
2022-08-25 15:00:00,184.77,185.09,184.46,184.74,5500.0,175.6487,175.9529,175.354,175.6202,5500.0
2022-08-25 15:30:00,184.65,185.75,183.77,185.67,34377.0,175.5346,176.5803,174.6981,176.5043,34377.0
2022-08-26 09:30:00,185.39,187.48,184.06,187.18,18012.0,176.2381,178.2249,174.9738,177.9397,18012.0
2022-08-26 10:00:00,187.06,187.06,181.63,182.09,35279.0,177.8257,177.8257,172.6637,173.101,35279.0
2022-08-26 10:30:00,181.39,182.11,180.19,181.52,11846.0,172.4356,173.12,171.2948,172.5591,11846.0
2022-08-26 11:00:00,181.44,181.6,179.33,180.39,21277.0,172.4831,172.6352,170.4773,171.4849,21277.0
2022-08-26 11:30:00,180.77,181.42,180.3,180.82,4700.0,171.8462,172.4641,171.3994,171.8937,4700.0
2022-08-26 12:00:00,180.55,180.55,179.07,179.77,10936.0,171.637,171.637,170.2301,170.8955,10936.0
2022-08-26 12:30:00,179.84,179.91,178.18,178.24,17327.0,170.9621,171.0286,169.384,169.4411,17327.0
2022-08-26 13:00:00,178.24,179.86,178.21,179.81,11709.0,169.4411,170.9811,169.4125,170.9336,11709.0
2022-08-26 13:30:00,179.84,179.95,178.33,178.64,3123.0,170.9621,171.0667,169.5266,169.8213,3123.0
2022-08-26 14:00:00,178.72,178.72,177.45,178.12,7749.0,169.8974,169.8974,168.6901,169.327,7749.0
2022-08-26 14:30:00,178.24,178.89,178.07,178.37,5564.0,169.4411,170.059,169.2795,169.5646,5564.0
2022-08-26 15:00:00,178.76,178.91,177.7,178.22,7530.0,169.9354,170.078,168.9277,169.4221,7530.0
2022-08-26 15:30:00,178.11,178.13,176.53,176.6,25245.0,169.3175,169.3365,167.8155,167.882,25245.0
2022-08-29 09:30:00,175.49,177.68,175.0,176.16,5869.0,166.8268,168.9087,166.361,167.4637,5869.0
2022-08-29 10:00:00,175.12,177.3,174.83,176.63,11784.0,166.4751,168.5475,166.1994,167.9105,11784.0
2022-08-29 10:30:00,176.9,177.31,174.2,174.52,24627.0,168.1672,168.557,165.6005,165.9047,24627.0
2022-08-29 11:00:00,174.84,175.49,174.35,175.44,3843.0,166.2089,166.8268,165.7431,166.7793,3843.0
2022-08-29 11:30:00,175.14,176.39,175.14,176.19,1151.0,166.4941,167.6824,166.4941,167.4923,1151.0
2022-08-29 12:00:00,176.27,177.23,175.54,177.09,6921.0,167.5683,168.4809,166.8744,168.3478,6921.0
2022-08-29 12:30:00,176.65,177.15,176.43,177.14,1037.0,167.9296,168.4049,167.7204,168.3954,1037.0
2022-08-29 13:00:00,177.02,177.97,176.61,177.33,8678.0,168.2813,169.1844,167.8915,168.576,8678.0
2022-08-29 13:30:00,177.34,178.17,177.34,178.09,2610.0,168.5855,169.3745,168.5855,169.2985,2610.0
2022-08-29 14:00:00,177.93,178.18,177.2,177.75,4524.0,169.1464,169.384,168.4524,168.9753,4524.0
2022-08-29 14:30:00,177.75,178.11,176.94,177.42,4156.0,168.9753,169.3175,168.2052,168.6615,4156.0
2022-08-29 15:00:00,177.58,177.89,176.96,176.97,4362.0,168.8136,169.1083,168.2243,168.2338,4362.0
2022-08-29 15:30:00,176.88,177.1,176.1,176.4,24965.0,168.1482,168.3573,167.4067,167.6919,24965.0
2022-08-30 09:30:00,179.0,179.34,172.05,172.06,18697.0,170.1635,170.4868,163.5566,163.5661,18697.0
2022-08-30 10:00:00,172.0,172.0,168.41,170.88,30661.0,163.5091,163.5091,160.0963,162.4444,30661.0
2022-08-30 10:30:00,170.92,171.12,169.53,170.84,19259.0,162.4824,162.6725,161.161,162.4064,19259.0
2022-08-30 11:00:00,171.03,171.18,169.25,170.0,11682.0,162.587,162.7296,160.8949,161.6078,11682.0
2022-08-30 11:30:00,169.74,170.53,168.97,169.88,5925.0,161.3607,162.1117,160.6287,161.4938,5925.0
2022-08-30 12:00:00,169.88,170.12,169.15,169.54,5338.0,161.4938,161.7219,160.7998,161.1705,5338.0
2022-08-30 12:30:00,169.43,169.61,168.0,168.0,13707.0,161.066,161.2371,159.7066,159.7066,13707.0
2022-08-30 13:00:00,168.02,168.99,167.78,168.15,6725.0,159.7256,160.6477,159.4974,159.8492,6725.0
2022-08-30 13:30:00,168.03,168.94,167.99,168.38,10601.0,159.7351,160.6002,159.6971,160.0678,10601.0
2022-08-30 14:00:00,168.47,168.9,168.14,168.55,5451.0,160.1534,160.5621,159.8397,160.2294,5451.0
2022-08-30 14:30:00,168.71,169.4,168.57,168.91,4715.0,160.3815,161.0375,160.2484,160.5716,4715.0
2022-08-30 15:00:00,168.98,170.26,168.98,169.6,8369.0,160.6382,161.855,160.6382,161.2276,8369.0
2022-08-30 15:30:00,169.36,169.72,168.6,169.53,40870.0,160.9994,161.3417,160.277,161.161,40870.0
2022-08-31 09:30:00,170.42,172.43,168.49,169.96,12719.0,162.0071,163.9179,160.1724,161.5698,12719.0
2022-08-31 10:00:00,169.48,171.48,169.25,169.25,4482.0,161.1135,163.0148,160.8949,160.8949,4482.0
2022-08-31 10:30:00,169.23,170.3,168.54,170.22,3008026.0,160.8759,161.893,160.2199,161.817,3008026.0
2022-08-31 11:00:00,169.88,171.33,168.46,170.76,12136.0,161.4938,162.8722,160.1439,162.3303,12136.0
2022-08-31 11:30:00,171.14,173.09,171.13,172.82,17977.0,162.6916,164.5453,162.6821,164.2886,17977.0
2022-08-31 12:00:00,172.73,173.01,171.39,171.96,15574.0,164.2031,164.4692,162.9292,163.4711,15574.0
2022-08-31 12:30:00,171.93,172.34,171.53,172.25,9101.0,163.4426,163.8323,163.0623,163.7468,9101.0
2022-08-31 13:00:00,172.28,172.55,171.74,171.99,14695.0,163.7753,164.032,163.2619,163.4996,14695.0
2022-08-31 13:30:00,171.93,172.04,169.94,170.54,10219.0,163.4426,163.5471,161.5508,162.1212,10219.0
2022-08-31 14:00:00,170.53,170.68,169.71,170.09,7658.0,162.1117,162.2543,161.3322,161.6934,7658.0
2022-08-31 14:30:00,170.14,170.14,168.9,168.91,4115.0,161.7409,161.7409,160.5621,160.5716,4115.0
2022-08-31 15:00:00,168.93,170.31,168.77,169.63,8965.0,160.5907,161.9025,160.4386,161.2561,8965.0
2022-08-31 15:30:00,169.46,170.02,167.27,167.32,45658.0,161.0945,161.6269,159.0126,159.0601,45658.0
2022-09-01 09:30:00,164.25,165.28,162.45,162.77,24863.0,156.1417,157.1208,154.4305,154.7348,24863.0
2022-09-01 10:00:00,162.65,163.95,159.79,162.13,42060.0,154.6207,155.8565,151.9019,154.1263,42060.0
2022-09-01 10:30:00,162.24,163.14,160.86,161.06,20884.0,154.2309,155.0865,152.919,153.1092,20884.0
2022-09-01 11:00:00,161.0,161.9,160.17,160.4,19534.0,153.0521,153.9077,152.2631,152.4817,19534.0
2022-09-01 11:30:00,160.48,161.66,159.81,160.33,14266.0,152.5578,153.6795,151.9209,152.4152,14266.0
2022-09-01 12:00:00,160.47,161.25,160.28,161.09,12760.0,152.5483,153.2898,152.3677,153.1377,12760.0
2022-09-01 12:30:00,160.81,162.44,160.36,162.15,18347.0,152.8715,154.421,152.4437,154.1454,18347.0
2022-09-01 13:00:00,161.99,163.57,161.99,162.91,12467.0,153.9933,155.4953,153.9933,154.8678,12467.0
2022-09-01 13:30:00,162.93,163.4,161.98,162.16,11215.0,154.8869,155.3337,153.9838,154.1549,11215.0
2022-09-01 14:00:00,162.18,163.4,161.27,163.4,9902.0,154.1739,155.3337,153.3088,155.3337,9902.0
2022-09-01 14:30:00,163.45,164.31,163.33,163.5,13599.0,155.3812,156.1987,155.2671,155.4287,13599.0
2022-09-01 15:00:00,163.56,164.37,163.39,163.41,7878.0,155.4858,156.2558,155.3241,155.3432,7878.0
2022-09-01 15:30:00,163.24,165.81,163.14,165.76,67502.0,155.1816,157.6247,155.0865,157.5771,67502.0
2022-09-02 09:30:00,168.21,168.91,162.53,162.74,26680.0,159.9062,160.5716,154.5066,154.7062,26680.0
2022-09-02 10:00:00,163.2,164.55,162.44,164.29,15480.0,155.1435,156.4269,154.421,156.1797,15480.0
2022-09-02 10:30:00,164.53,166.69,164.53,165.24,18347.0,156.4079,158.4612,156.4079,157.0828,18347.0
2022-09-02 11:00:00,165.07,168.48,165.0,168.26,27039.0,156.9212,160.1629,156.8547,159.9537,27039.0
2022-09-02 11:30:00,168.4,169.19,167.66,168.41,9682.0,160.0868,160.8378,159.3834,160.0963,9682.0
2022-09-02 12:00:00,168.77,169.16,166.5,166.87,7900.0,160.4386,160.8093,158.2806,158.6324,7900.0
2022-09-02 12:30:00,166.54,166.97,165.42,166.08,4189.0,158.3186,158.7274,157.2539,157.8814,4189.0
2022-09-02 13:00:00,166.16,166.23,163.16,163.31,9474.0,157.9574,158.0239,155.1055,155.2481,9474.0
2022-09-02 13:30:00,163.28,163.73,162.33,162.77,6602.0,155.2196,155.6474,154.3165,154.7348,6602.0
2022-09-02 14:00:00,163.21,164.18,162.51,164.18,9833.0,155.153,156.0751,154.4876,156.0751,9833.0
2022-09-02 14:30:00,163.99,164.51,163.53,163.57,6193.0,155.8945,156.3889,155.4572,155.4953,6193.0
2022-09-02 15:00:00,163.92,164.07,161.89,162.74,18039.0,155.828,155.9706,153.8982,154.7062,18039.0
2022-09-02 15:30:00,162.74,162.74,161.34,161.72,39815.0,154.7062,154.7062,153.3753,153.7366,39815.0
2022-09-06 09:30:00,161.13,162.02,157.38,158.81,23469.0,153.1757,154.0218,149.6108,150.9702,23469.0
2022-09-06 10:00:00,158.38,158.55,156.16,158.08,13631.0,150.5615,150.7231,148.4511,150.2763,13631.0
2022-09-06 10:30:00,157.95,160.58,157.22,160.18,13080.0,150.1527,152.6529,149.4587,152.2726,13080.0
2022-09-06 11:00:00,160.01,162.16,159.45,161.06,10181.0,152.111,154.1549,151.5786,153.1092,10181.0
2022-09-06 11:30:00,161.15,162.52,160.84,161.53,9292.0,153.1947,154.4971,152.9,153.556,9292.0
2022-09-06 12:00:00,161.4,161.76,159.76,160.27,10857.0,153.4324,153.7746,151.8733,152.3582,10857.0
2022-09-06 12:30:00,160.08,160.62,159.52,160.42,5066.0,152.1775,152.6909,151.6452,152.5008,5066.0
2022-09-06 13:00:00,160.18,160.21,158.85,159.18,6845.0,152.2726,152.3011,151.0083,151.322,6845.0
2022-09-06 13:30:00,159.2,159.74,158.4,158.84,5710.0,151.341,151.8543,150.5805,150.9988,5710.0
2022-09-06 14:00:00,159.06,159.72,158.3,158.51,8870.0,151.2079,151.8353,150.4854,150.6851,8870.0
2022-09-06 14:30:00,158.42,158.47,156.38,156.95,10662.0,150.5995,150.647,148.6602,149.2021,10662.0
2022-09-06 15:00:00,157.18,157.25,155.99,156.16,11000.0,149.4207,149.4873,148.2895,148.4511,11000.0
2022-09-06 15:30:00,156.01,156.08,154.09,154.28,90003.0,148.3085,148.375,146.4832,146.6639,90003.0
2022-09-07 09:30:00,152.45,155.53,152.45,153.86,27816.0,144.9242,147.8522,144.9242,146.2646,27816.0
2022-09-07 10:00:00,153.66,153.83,149.03,150.73,30920.0,146.0745,146.2361,141.673,143.2891,30920.0
2022-09-07 10:30:00,150.55,151.26,149.28,150.01,24676.0,143.118,143.793,141.9107,142.6047,24676.0
2022-09-07 11:00:00,149.8,151.78,149.68,151.6,22770.0,142.405,144.2873,142.2909,144.1162,22770.0
2022-09-07 11:30:00,151.74,152.76,151.22,152.17,11753.0,144.2493,145.2189,143.7549,144.658,11753.0
2022-09-07 12:00:00,152.35,154.06,152.35,153.78,15926.0,144.8291,146.4547,144.8291,146.1886,15926.0
2022-09-07 12:30:00,153.62,154.75,153.34,154.19,11739.0,146.0364,147.1107,145.7703,146.5783,11739.0
2022-09-07 13:00:00,154.19,154.62,153.97,154.58,10921.0,146.5783,146.9871,146.3692,146.9491,10921.0
2022-09-07 13:30:00,154.61,156.4,154.51,156.3,14066.0,146.9776,148.6792,146.8825,148.5841,14066.0
2022-09-07 14:00:00,156.43,156.89,155.6,156.39,9608.0,148.7077,149.145,147.9187,148.6697,9608.0
2022-09-07 14:30:00,156.49,159.11,156.19,158.51,31543.0,148.7648,151.2554,148.4796,150.6851,31543.0
2022-09-07 15:00:00,158.39,159.24,158.07,158.81,9969.0,150.571,151.379,150.2668,150.9702,9969.0
2022-09-07 15:30:00,158.95,159.16,157.07,157.56,45771.0,151.1033,151.303,149.3161,149.7819,45771.0
2022-09-08 09:30:00,155.15,157.43,152.82,157.43,27356.0,147.4909,149.6584,145.2759,149.6584,27356.0
2022-09-08 10:00:00,157.42,159.5,156.2,158.1,28647.0,149.6489,151.6262,148.4891,150.2953,28647.0
2022-09-08 10:30:00,158.23,159.67,157.82,159.62,19119.0,150.4189,151.7878,150.0291,151.7403,19119.0
2022-09-08 11:00:00,159.75,160.24,158.78,159.47,8847.0,151.8638,152.3296,150.9417,151.5977,8847.0
2022-09-08 11:30:00,159.28,159.28,158.32,158.59,8528.0,151.417,151.417,150.5044,150.7611,8528.0
2022-09-08 12:00:00,158.74,158.74,155.75,156.21,45762.0,150.9037,150.9037,148.0613,148.4986,45762.0
2022-09-08 12:30:00,156.0,156.83,155.8,156.18,15628.0,148.299,149.088,148.1088,148.4701,15628.0
2022-09-08 13:00:00,156.16,157.21,155.98,156.89,13188.0,148.4511,149.4492,148.2799,149.145,13188.0
2022-09-08 13:30:00,157.28,157.72,156.86,157.68,32169.0,149.5158,149.934,149.1165,149.896,32169.0
2022-09-08 14:00:00,157.7,157.7,156.83,157.53,11238.0,149.915,149.915,149.088,149.7534,11238.0
2022-09-08 14:30:00,157.5,157.95,156.24,156.62,12714.0,149.7249,150.1527,148.5271,148.8884,12714.0
2022-09-08 15:00:00,156.61,157.06,156.26,157.05,7897.0,148.8788,149.3066,148.5461,149.2971,7897.0
2022-09-08 15:30:00,157.06,157.36,156.28,156.93,55776.0,149.3066,149.5918,148.5651,149.183,55776.0
2022-09-09 09:30:00,161.19,164.07,159.66,163.23,28055.0,153.2328,155.9706,151.7783,155.172,28055.0
2022-09-09 10:00:00,163.13,166.0,163.11,165.13,23208.0,155.077,157.8053,155.058,156.9782,23208.0
2022-09-09 10:30:00,165.14,165.81,164.19,164.19,6500.0,156.9878,157.6247,156.0847,156.0847,6500.0
2022-09-09 11:00:00,164.4,165.55,163.95,164.75,15670.0,156.2843,157.3775,155.8565,156.617,15670.0
2022-09-09 11:30:00,164.65,166.24,164.14,166.24,7152.0,156.5219,158.0335,156.0371,158.0335,7152.0
2022-09-09 12:00:00,165.83,165.83,164.59,164.6,12244.0,157.6437,157.6437,156.4649,156.4744,12244.0
2022-09-09 12:30:00,164.37,166.12,164.18,165.89,7410.0,156.2558,157.9194,156.0751,157.7007,7410.0
2022-09-09 13:00:00,165.65,166.0,164.88,165.99,6847.0,157.4726,157.8053,156.7406,157.7958,6847.0
2022-09-09 13:30:00,165.74,166.32,165.67,166.32,10061.0,157.5581,158.1095,157.4916,158.1095,10061.0
2022-09-09 14:00:00,166.06,167.17,165.94,167.16,8098.0,157.8623,158.9175,157.7483,158.908,8098.0
2022-09-09 14:30:00,167.17,167.17,166.28,166.89,8280.0,158.9175,158.9175,158.0715,158.6514,8280.0
2022-09-09 15:00:00,166.8,167.87,166.8,167.53,12732.0,158.5658,159.583,158.5658,159.2598,12732.0
2022-09-09 15:30:00,167.55,168.22,167.17,168.19,43317.0,159.2788,159.9157,158.9175,159.8872,43317.0
2022-09-12 09:30:00,170.38,172.83,168.52,172.25,27257.0,161.9691,164.2981,160.2009,163.7468,27257.0
2022-09-12 10:00:00,172.5,172.97,171.16,172.53,22388.0,163.9844,164.4312,162.7106,164.0129,22388.0
2022-09-12 10:30:00,172.44,173.06,169.68,169.68,11826.0,163.9274,164.5168,161.3036,161.3036,11826.0
2022-09-12 11:00:00,169.4,171.08,169.33,171.06,9798.0,161.0375,162.6345,160.9709,162.6155,9798.0
2022-09-12 11:30:00,171.26,171.26,169.83,169.89,9441.0,162.8056,162.8056,161.4462,161.5033,9441.0
2022-09-12 12:00:00,169.98,170.58,169.98,170.11,8787.0,161.5888,162.1592,161.5888,161.7124,8787.0
2022-09-12 12:30:00,170.52,171.38,170.5,171.37,6546.0,162.1022,162.9197,162.0832,162.9102,6546.0
2022-09-12 13:00:00,171.26,172.46,171.17,172.46,5584.0,162.8056,163.9464,162.7201,163.9464,5584.0
2022-09-12 13:30:00,172.5,173.1,172.18,173.03,7472.0,163.9844,164.5548,163.6802,164.4883,7472.0
2022-09-12 14:00:00,173.22,173.72,172.73,173.5,9416.0,164.6689,165.1442,164.2031,164.9351,9416.0
2022-09-12 14:30:00,173.43,173.63,172.77,173.54,10653.0,164.8685,165.0586,164.2411,164.9731,10653.0
2022-09-12 15:00:00,173.51,175.24,173.51,175.24,14241.0,164.9446,166.5892,164.9446,166.5892,14241.0
2022-09-12 15:30:00,175.16,176.0,174.9,175.92,34931.0,166.5131,167.3116,166.2659,167.2356,34931.0
2022-09-13 09:30:00,168.37,173.94,167.28,173.0,24853.0,160.0583,165.3533,159.0221,164.4597,24853.0
2022-09-13 10:00:00,172.57,173.23,170.56,171.02,18202.0,164.051,164.6784,162.1402,162.5775,18202.0
2022-09-13 10:30:00,171.03,171.03,167.06,168.09,25807.0,162.587,162.587,158.813,159.7921,25807.0
2022-09-13 11:00:00,168.18,168.79,167.37,168.72,25555.0,159.8777,160.4576,159.1077,160.391,25555.0
2022-09-13 11:30:00,169.29,169.29,167.26,167.83,22581.0,160.9329,160.9329,159.0031,159.545,22581.0
2022-09-13 12:00:00,167.95,169.59,167.88,168.73,21941.0,159.659,161.2181,159.5925,160.4005,21941.0
2022-09-13 12:30:00,168.59,169.32,168.57,168.79,7951.0,160.2674,160.9614,160.2484,160.4576,7951.0
2022-09-13 13:00:00,168.61,168.61,167.17,167.44,25286.0,160.2865,160.2865,158.9175,159.1742,25286.0
2022-09-13 13:30:00,167.52,168.32,166.3,166.3,14914.0,159.2503,160.0108,158.0905,158.0905,14914.0
2022-09-13 14:00:00,166.33,167.82,166.25,166.81,10895.0,158.119,159.5355,158.043,158.5753,10895.0
2022-09-13 14:30:00,166.86,166.98,165.73,166.22,10224.0,158.6228,158.7369,157.5486,158.0144,10224.0
2022-09-13 15:00:00,166.38,167.09,165.12,165.28,15783.0,158.1665,158.8415,156.9687,157.1208,15783.0
2022-09-13 15:30:00,165.34,165.73,164.29,165.2,76892.0,157.1779,157.5486,156.1797,157.0448,76892.0
2022-09-14 09:30:00,165.57,165.57,162.23,162.5,24141.0,157.3965,157.3965,154.2214,154.4781,24141.0
2022-09-14 10:00:00,162.93,163.26,158.53,158.75,21003.0,154.8869,155.2006,150.7041,150.9132,21003.0
2022-09-14 10:30:00,159.03,162.7,158.8,162.67,24203.0,151.1794,154.6682,150.9607,154.6397,24203.0
2022-09-14 11:00:00,162.7,165.07,162.44,164.63,19703.0,154.6682,156.9212,154.421,156.5029,19703.0
2022-09-14 11:30:00,164.61,165.19,163.85,164.54,9752.0,156.4839,157.0353,155.7614,156.4174,9752.0
2022-09-14 12:00:00,164.5,165.66,164.06,165.19,13415.0,156.3794,157.4821,155.9611,157.0353,13415.0
2022-09-14 12:30:00,165.35,166.22,164.9,165.11,8677.0,157.1874,158.0144,156.7596,156.9592,8677.0
2022-09-14 13:00:00,165.26,165.67,164.81,165.11,7203.0,157.1018,157.4916,156.674,156.9592,7203.0
2022-09-14 13:30:00,165.15,165.16,163.36,163.57,10263.0,156.9973,157.0068,155.2956,155.4953,10263.0
2022-09-14 14:00:00,163.67,163.67,163.07,163.46,7033.0,155.5903,155.5903,155.0199,155.3907,7033.0
2022-09-14 14:30:00,163.45,164.74,163.45,164.28,11607.0,155.3812,156.6075,155.3812,156.1702,11607.0
2022-09-14 15:00:00,164.26,164.4,163.11,163.63,16904.0,156.1512,156.2843,155.058,155.5523,16904.0
2022-09-14 15:30:00,163.59,167.0,163.42,167.0,80202.0,155.5143,158.7559,155.3527,158.7559,80202.0
2022-09-15 09:30:00,165.52,169.24,164.82,168.98,26843.0,157.349,160.8854,156.6836,160.6382,26843.0
2022-09-15 10:00:00,169.24,171.1,168.87,169.0,21543.0,160.8854,162.6535,160.5336,160.6572,21543.0
2022-09-15 10:30:00,169.09,169.1,166.35,166.37,14688.0,160.7428,160.7523,158.138,158.157,14688.0
2022-09-15 11:00:00,166.09,167.01,165.01,166.14,16635.0,157.8909,158.7654,156.8642,157.9384,16635.0
2022-09-15 11:30:00,166.16,166.89,164.77,164.81,31881.0,157.9574,158.6514,156.636,156.674,31881.0
2022-09-15 12:00:00,164.62,165.59,163.15,163.72,20173.0,156.4934,157.4155,155.096,155.6379,20173.0
2022-09-15 12:30:00,163.91,164.51,163.52,164.51,27530.0,155.8185,156.3889,155.4477,156.3889,27530.0
2022-09-15 13:00:00,164.67,166.28,164.67,165.94,10515.0,156.541,158.0715,156.541,157.7483,10515.0
2022-09-15 13:30:00,165.74,165.75,164.53,164.53,8474.0,157.5581,157.5676,156.4079,156.4079,8474.0
2022-09-15 14:00:00,164.37,164.37,163.19,164.1,19690.0,156.2558,156.2558,155.134,155.9991,19690.0
2022-09-15 14:30:00,164.0,164.28,162.02,162.11,24440.0,155.904,156.1702,154.0218,154.1073,24440.0
2022-09-15 15:00:00,162.19,162.19,160.31,160.83,18933.0,154.1834,154.1834,152.3962,152.8905,18933.0
2022-09-15 15:30:00,160.99,161.91,160.61,161.91,79232.0,153.0426,153.9172,152.6814,153.9172,79232.0
2022-09-16 09:30:00,157.13,159.0,148.0,148.48,103464.0,149.3732,151.1509,140.6939,141.1502,103464.0
2022-09-16 10:00:00,148.77,152.32,148.41,150.7,58429.0,141.4259,144.8006,141.0836,143.2606,58429.0
2022-09-16 10:30:00,150.45,152.11,148.35,149.15,56234.0,143.0229,144.601,141.0266,141.7871,56234.0
2022-09-16 11:00:00,149.5,152.04,149.25,151.33,64734.0,142.1198,144.5344,141.8822,143.8595,64734.0
2022-09-16 11:30:00,151.78,151.78,149.34,149.99,21717.0,144.2873,144.2873,141.9677,142.5856,21717.0
2022-09-16 12:00:00,150.29,150.31,148.9,149.25,58565.0,142.8708,142.8898,141.5495,141.8822,58565.0
2022-09-16 12:30:00,149.09,149.54,148.29,148.94,28833.0,141.7301,142.1579,140.9696,141.5875,28833.0
2022-09-16 13:00:00,148.94,149.14,147.26,147.63,20465.0,141.5875,141.7776,139.9904,140.3421,20465.0
2022-09-16 13:30:00,147.61,148.66,147.61,148.62,22377.0,140.3231,141.3213,140.3231,141.2833,22377.0
2022-09-16 14:00:00,148.93,148.94,147.65,147.73,25025.0,141.578,141.5875,140.3612,140.4372,25025.0
2022-09-16 14:30:00,147.85,148.27,146.9,147.91,36034.0,140.5513,140.9506,139.6482,140.6083,36034.0
2022-09-16 15:00:00,147.85,149.12,147.85,147.95,27485.0,140.5513,141.7586,140.5513,140.6464,27485.0
2022-09-16 15:30:00,147.95,148.03,146.1,147.25,144558.0,140.6464,140.7224,138.8877,139.9809,144558.0
2022-09-19 09:30:00,144.86,154.43,144.26,151.66,79418.0,137.7089,146.8065,137.1385,144.1732,79418.0
2022-09-19 10:00:00,151.91,151.99,149.43,150.27,24871.0,144.4109,144.4869,142.0533,142.8518,24871.0
2022-09-19 10:30:00,150.3,151.27,149.47,150.0,36436.0,142.8803,143.8025,142.0913,142.5952,36436.0
2022-09-19 11:00:00,149.97,152.75,149.79,151.55,19933.0,142.5666,145.2094,142.3955,144.0686,19933.0
2022-09-19 11:30:00,151.44,152.12,150.9,151.41,13143.0,143.9641,144.6105,143.4507,143.9355,13143.0
2022-09-19 12:00:00,151.59,152.06,151.11,151.44,8801.0,144.1067,144.5535,143.6504,143.9641,8801.0
2022-09-19 12:30:00,151.62,152.75,151.47,152.33,8802.0,144.1352,145.2094,143.9926,144.8101,8802.0
2022-09-19 13:00:00,152.34,152.38,151.34,152.13,9093.0,144.8196,144.8577,143.869,144.62,9093.0
2022-09-19 13:30:00,152.0,152.04,150.89,150.89,18046.0,144.4964,144.5344,143.4412,143.4412,18046.0
2022-09-19 14:00:00,150.84,151.97,150.39,151.87,17047.0,143.3937,144.4679,142.9659,144.3728,17047.0
2022-09-19 14:30:00,151.88,152.85,151.51,152.83,37807.0,144.3823,145.3045,144.0306,145.2854,37807.0
2022-09-19 15:00:00,153.1,154.48,152.73,154.22,40848.0,145.5421,146.854,145.1904,146.6068,40848.0
2022-09-19 15:30:00,154.27,155.79,154.15,154.18,150961.0,146.6544,148.0993,146.5403,146.5688,150961.0
2022-09-20 09:30:00,151.5,155.31,151.11,152.23,44975.0,144.0211,147.643,143.6504,144.7151,44975.0
2022-09-20 10:00:00,152.19,153.5,151.61,151.61,19876.0,144.677,145.9224,144.1257,144.1257,19876.0
2022-09-20 10:30:00,151.84,152.02,150.27,150.82,36591.0,144.3443,144.5154,142.8518,143.3747,36591.0
2022-09-20 11:00:00,150.65,152.19,150.65,151.22,28994.0,143.2131,144.677,143.2131,143.7549,28994.0
2022-09-20 11:30:00,151.23,151.7,150.62,151.7,20727.0,143.7644,144.2112,143.1845,144.2112,20727.0
2022-09-20 12:00:00,151.86,152.59,151.36,151.49,13471.0,144.3633,145.0573,143.888,144.0116,13471.0
2022-09-20 12:30:00,151.37,152.03,150.92,150.92,13249.0,143.8975,144.5249,143.4697,143.4697,13249.0
2022-09-20 13:00:00,150.95,150.95,149.51,149.65,12679.0,143.4983,143.4983,142.1293,142.2624,12679.0
2022-09-20 13:30:00,149.64,149.87,149.17,149.32,10495.0,142.2529,142.4716,141.8061,141.9487,10495.0
2022-09-20 14:00:00,149.43,150.63,149.43,150.31,10545.0,142.0533,143.1941,142.0533,142.8898,10545.0
2022-09-20 14:30:00,150.18,150.74,149.58,150.35,7648.0,142.7663,143.2986,142.1959,142.9279,7648.0
2022-09-20 15:00:00,150.57,151.23,150.11,150.5,12359.0,143.137,143.7644,142.6997,143.0705,12359.0
2022-09-20 15:30:00,150.34,150.94,149.39,149.95,70612.0,142.9184,143.4887,142.0153,142.5476,70612.0
2022-09-21 09:30:00,152.01,154.0,150.9,151.31,22900.0,144.5059,146.3977,143.4507,143.8405,22900.0
2022-09-21 10:00:00,151.4,153.69,151.0,153.46,39469.0,143.926,146.103,143.5458,145.8843,39469.0
2022-09-21 10:30:00,153.39,153.77,152.74,153.15,30053.0,145.8178,146.179,145.1999,145.5897,30053.0
2022-09-21 11:00:00,153.16,154.47,153.12,154.19,25797.0,145.5992,146.8445,145.5611,146.5783,25797.0
2022-09-21 11:30:00,154.26,154.26,153.38,154.04,35052.0,146.6449,146.6449,145.8083,146.4357,35052.0
2022-09-21 12:00:00,154.04,156.43,153.87,156.42,29479.0,146.4357,148.7077,146.2741,148.6982,29479.0
2022-09-21 12:30:00,156.44,157.68,155.97,157.3,17954.0,148.7172,149.896,148.2704,149.5348,17954.0
2022-09-21 13:00:00,157.3,158.07,156.75,157.89,17532.0,149.5348,150.2668,149.0119,150.0957,17532.0
2022-09-21 13:30:00,157.99,157.99,156.68,157.07,16915.0,150.1907,150.1907,148.9454,149.3161,16915.0
2022-09-21 14:00:00,157.28,157.28,150.71,151.63,72293.0,149.5158,149.5158,143.2701,144.1447,72293.0
2022-09-21 14:30:00,151.36,156.69,151.3,156.17,63306.0,143.888,148.9549,143.831,148.4606,63306.0
2022-09-21 15:00:00,156.21,156.24,151.78,152.18,59105.0,148.4986,148.5271,144.2873,144.6675,59105.0
2022-09-21 15:30:00,152.1,152.1,149.84,150.24,128324.0,144.5915,144.5915,142.4431,142.8233,128324.0
2022-09-22 09:30:00,150.4,150.78,145.25,146.02,60500.0,142.9754,143.3366,138.0796,138.8116,60500.0
2022-09-22 10:00:00,145.57,145.57,140.3,141.64,86950.0,138.3838,138.3838,133.374,134.6478,86950.0
2022-09-22 10:30:00,141.87,142.79,137.93,138.93,70018.0,134.8665,135.7411,131.121,132.0716,70018.0
2022-09-22 11:00:00,138.99,142.26,138.4,141.94,42415.0,132.1287,135.2372,131.5678,134.933,42415.0
2022-09-22 11:30:00,141.8,142.44,140.38,140.4,47744.0,134.8,135.4084,133.45,133.4691,47744.0
2022-09-22 12:00:00,140.24,141.91,140.21,140.69,31592.0,133.317,134.9045,133.2884,133.7447,31592.0
2022-09-22 12:30:00,140.56,141.47,140.16,141.27,21281.0,133.6212,134.4862,133.2409,134.2961,21281.0
2022-09-22 13:00:00,141.37,141.54,140.3,140.99,22198.0,134.3912,134.5528,133.374,134.0299,22198.0
2022-09-22 13:30:00,141.31,141.31,140.44,140.45,33382.0,134.3341,134.3341,133.5071,133.5166,33382.0
2022-09-22 14:00:00,140.44,140.47,139.5,140.07,41845.0,133.5071,133.5356,132.6135,133.1554,41845.0
2022-09-22 14:30:00,139.94,140.68,139.63,139.9,39077.0,133.0318,133.7352,132.7371,132.9937,39077.0
2022-09-22 15:00:00,140.03,141.87,139.41,139.94,50360.0,133.1173,134.8665,132.5279,133.0318,50360.0
2022-09-22 15:30:00,140.01,140.81,138.79,138.95,82745.0,133.0983,133.8588,131.9385,132.0906,82745.0
2022-09-23 09:30:00,134.23,138.57,133.13,134.31,70448.0,127.6036,131.7294,126.558,127.6797,70448.0
2022-09-23 10:00:00,134.45,134.76,131.83,134.76,57725.0,127.8128,128.1075,125.3221,128.1075,57725.0
2022-09-23 10:30:00,134.75,135.51,133.42,134.16,48213.0,128.098,128.8205,126.8336,127.5371,48213.0
2022-09-23 11:00:00,134.16,137.32,133.65,136.78,42350.0,127.5371,130.5411,127.0523,130.0278,42350.0
2022-09-23 11:30:00,136.78,137.62,135.51,136.52,54065.0,130.0278,130.8263,128.8205,129.7806,54065.0
2022-09-23 12:00:00,136.62,137.01,135.03,136.0,65298.0,129.8757,130.2464,128.3642,129.2863,65298.0
2022-09-23 12:30:00,135.88,137.31,135.7,137.2,23528.0,129.1722,130.5316,129.0011,130.427,23528.0
2022-09-23 13:00:00,137.05,137.57,136.73,136.74,38763.0,130.2844,130.7788,129.9802,129.9897,38763.0
2022-09-23 13:30:00,136.97,138.07,136.85,137.43,24934.0,130.2084,131.2541,130.0943,130.6457,24934.0
2022-09-23 14:00:00,137.21,137.26,135.75,136.17,25516.0,130.4365,130.4841,129.0486,129.4479,25516.0
2022-09-23 14:30:00,136.2,136.2,134.61,135.39,21262.0,129.4764,129.4764,127.9649,128.7064,21262.0
2022-09-23 15:00:00,135.32,137.85,135.15,137.84,32847.0,128.6398,131.0449,128.4782,131.0354,32847.0
2022-09-23 15:30:00,137.96,139.12,137.53,138.32,78711.0,131.1495,132.2523,130.7407,131.4917,78711.0
2022-09-26 09:30:00,137.5,145.51,137.5,145.33,72526.0,130.7122,138.3268,130.7122,138.1557,72526.0
2022-09-26 10:00:00,145.61,147.38,144.51,145.61,53908.0,138.4219,140.1045,137.3762,138.4219,53908.0
2022-09-26 10:30:00,145.54,145.54,141.81,142.96,42090.0,138.3553,138.3553,134.8095,135.9027,42090.0
2022-09-26 11:00:00,142.67,142.98,141.43,141.75,37828.0,135.627,135.9217,134.4482,134.7524,37828.0
2022-09-26 11:30:00,141.87,143.19,141.2,141.58,37844.0,134.8665,136.1213,134.2296,134.5908,37844.0
2022-09-26 12:00:00,141.24,142.26,140.63,141.06,34209.0,134.2676,135.2372,133.6877,134.0965,34209.0
2022-09-26 12:30:00,140.79,142.31,140.79,141.91,23210.0,133.8398,135.2848,133.8398,134.9045,23210.0
2022-09-26 13:00:00,141.88,142.56,139.3,139.38,22637.0,134.876,135.5224,132.4234,132.4994,22637.0
2022-09-26 13:30:00,139.53,140.21,138.44,139.24,25695.0,132.642,133.2884,131.6058,132.3663,25695.0
2022-09-26 14:00:00,139.25,140.22,139.04,139.79,19471.0,132.3758,133.2979,132.1762,132.8892,19471.0
2022-09-26 14:30:00,139.77,140.91,139.47,140.39,22792.0,132.8702,133.9539,132.585,133.4596,22792.0
2022-09-26 15:00:00,140.27,141.38,140.26,140.74,34582.0,133.3455,134.4007,133.336,133.7923,34582.0
2022-09-26 15:30:00,140.63,140.63,138.77,138.82,82342.0,133.6877,133.6877,131.9195,131.9671,82342.0
2022-09-27 09:30:00,142.91,148.89,142.37,148.35,79940.0,135.8552,141.5399,135.3418,141.0266,79940.0
2022-09-27 10:00:00,148.44,149.58,146.88,148.82,76349.0,141.1122,142.1959,139.6292,141.4734,76349.0
2022-09-27 10:30:00,149.04,150.48,145.48,146.52,79555.0,141.6825,143.0515,138.2983,139.2869,79555.0
2022-09-27 11:00:00,146.87,148.23,145.88,146.77,58238.0,139.6197,140.9125,138.6785,139.5246,58238.0
2022-09-27 11:30:00,146.77,147.03,145.76,145.76,36416.0,139.5246,139.7718,138.5645,138.5645,36416.0
2022-09-27 12:00:00,145.72,145.73,142.9,143.78,36753.0,138.5264,138.5359,135.8456,136.6822,36753.0
2022-09-27 12:30:00,144.39,144.7,143.31,143.95,20061.0,137.2621,137.5568,136.2354,136.8438,20061.0
2022-09-27 13:00:00,143.84,143.84,141.73,141.97,25185.0,136.7392,136.7392,134.7334,134.9616,25185.0
2022-09-27 13:30:00,141.74,142.25,140.99,142.09,27388.0,134.7429,135.2277,134.0299,135.0756,27388.0
2022-09-27 14:00:00,142.9,143.26,141.44,142.43,38077.0,135.8456,136.1879,134.4577,135.3989,38077.0
2022-09-27 14:30:00,142.59,145.58,142.33,145.02,35719.0,135.551,138.3933,135.3038,137.861,35719.0
2022-09-27 15:00:00,144.95,146.09,144.84,145.62,47649.0,137.7944,138.8782,137.6899,138.4314,47649.0
2022-09-27 15:30:00,145.58,147.07,144.5,145.72,131603.0,138.3933,139.8098,137.3667,138.5264,131603.0
2022-09-28 09:30:00,144.68,152.29,144.68,151.33,107061.0,137.5378,144.7721,137.5378,143.8595,107061.0
2022-09-28 10:00:00,151.65,154.17,151.33,153.9,44738.0,144.1637,146.5593,143.8595,146.3026,44738.0
2022-09-28 10:30:00,153.94,154.76,153.31,153.82,46821.0,146.3407,147.1202,145.7418,146.2266,46821.0
2022-09-28 11:00:00,153.82,155.71,153.67,155.22,27894.0,146.2266,148.0233,146.084,147.5575,27894.0
2022-09-28 11:30:00,154.84,157.78,154.75,156.76,46872.0,147.1962,149.9911,147.1107,149.0214,46872.0
2022-09-28 12:00:00,157.0,158.66,156.64,157.14,45695.0,149.2496,150.8276,148.9074,149.3827,45695.0
2022-09-28 12:30:00,157.16,157.39,155.81,156.88,94876.0,149.4017,149.6203,148.1183,149.1355,94876.0
2022-09-28 13:00:00,156.97,157.21,155.5,155.81,46010.0,149.2211,149.4492,147.8236,148.1183,46010.0
2022-09-28 13:30:00,155.66,155.73,153.74,155.72,47163.0,147.9757,148.0423,146.1505,148.0328,47163.0
2022-09-28 14:00:00,155.68,156.77,155.42,156.53,20276.0,147.9948,149.0309,147.7476,148.8028,20276.0
2022-09-28 14:30:00,156.67,157.15,155.41,155.73,40009.0,148.9359,149.3922,147.7381,148.0423,40009.0
2022-09-28 15:00:00,155.59,156.54,155.34,156.03,34477.0,147.9092,148.8123,147.6715,148.3275,34477.0
2022-09-28 15:30:00,156.16,156.6,155.43,155.9,83090.0,148.4511,148.8693,147.7571,148.2039,83090.0
2022-09-29 09:30:00,151.99,151.99,146.02,147.29,160190.0,144.4869,144.4869,138.8116,140.0189,160190.0
2022-09-29 10:00:00,148.36,148.36,144.71,146.95,103544.0,141.0361,141.0361,137.5663,139.6957,103544.0
2022-09-29 10:30:00,146.58,146.78,144.53,144.66,99666.0,139.344,139.5341,137.3952,137.5188,99666.0
2022-09-29 11:00:00,144.66,146.29,144.2,145.62,165545.0,137.5188,139.0683,137.0815,138.4314,165545.0
2022-09-29 11:30:00,145.63,146.0,144.25,145.78,140805.0,138.4409,138.7926,137.129,138.5835,140805.0
2022-09-29 12:00:00,145.79,147.15,144.83,145.33,48515.0,138.593,139.8858,137.6804,138.1557,48515.0
2022-09-29 12:30:00,145.38,145.51,144.3,144.65,41829.0,138.2032,138.3268,137.1765,137.5093,41829.0
2022-09-29 13:00:00,144.68,145.09,144.38,145.01,39295.0,137.5378,137.9275,137.2526,137.8515,39295.0
2022-09-29 13:30:00,144.92,144.92,142.31,142.31,46549.0,137.7659,137.7659,135.2848,135.2848,46549.0
2022-09-29 14:00:00,142.4,142.81,141.41,142.22,33383.0,135.3703,135.7601,134.4292,135.1992,33383.0
2022-09-29 14:30:00,142.21,142.53,141.16,141.16,34694.0,135.1897,135.4939,134.1915,134.1915,34694.0
2022-09-29 15:00:00,141.21,142.84,141.21,142.08,44390.0,134.2391,135.7886,134.2391,135.0661,44390.0
2022-09-29 15:30:00,142.2,143.6,141.86,143.58,107227.0,135.1802,136.5111,134.857,136.4921,107227.0
2022-09-30 09:30:00,142.01,151.81,142.01,150.3,152492.0,134.9996,144.3158,134.9996,142.8803,152492.0
2022-09-30 10:00:00,150.74,153.19,148.88,149.4,88198.0,143.2986,145.6277,141.5304,142.0248,88198.0
2022-09-30 10:30:00,149.43,152.59,148.71,152.59,82803.0,142.0533,145.0573,141.3688,145.0573,82803.0
2022-09-30 11:00:00,152.43,153.51,151.3,152.34,38784.0,144.9052,145.9319,143.831,144.8196,38784.0
2022-09-30 11:30:00,152.38,152.6,150.5,151.4,41689.0,144.8577,145.0668,143.0705,143.926,41689.0
2022-09-30 12:00:00,151.23,151.37,150.09,150.33,73242.0,143.7644,143.8975,142.6807,142.9089,73242.0
2022-09-30 12:30:00,150.21,150.83,150.02,150.09,61269.0,142.7948,143.3842,142.6142,142.6807,61269.0
2022-09-30 13:00:00,150.22,150.27,149.56,150.17,29885.0,142.8043,142.8518,142.1769,142.7568,29885.0
2022-09-30 13:30:00,150.18,150.18,148.86,149.39,21665.0,142.7663,142.7663,141.5114,142.0153,21665.0
2022-09-30 14:00:00,149.47,149.84,149.31,149.42,26588.0,142.0913,142.4431,141.9392,142.0438,26588.0
2022-09-30 14:30:00,149.56,150.09,149.45,149.53,29041.0,142.1769,142.6807,142.0723,142.1484,29041.0
2022-09-30 15:00:00,149.57,150.17,149.09,149.71,44420.0,142.1864,142.7568,141.7301,142.3195,44420.0
2022-09-30 15:30:00,149.87,150.25,148.22,148.49,101959.0,142.4716,142.8328,140.903,141.1597,101959.0
2022-10-03 09:30:00,153.21,157.28,153.12,153.27,121617.0,145.6467,149.5158,145.5611,145.7037,121617.0
2022-10-03 10:00:00,153.62,157.55,153.11,157.4,77545.0,146.0364,149.7724,145.5516,149.6298,77545.0
2022-10-03 10:30:00,157.45,157.62,152.8,154.39,64160.0,149.6774,149.839,145.2569,146.7684,64160.0
2022-10-03 11:00:00,154.42,155.91,153.9,155.85,42097.0,146.797,148.2134,146.3026,148.1564,42097.0
2022-10-03 11:30:00,155.96,157.83,155.26,156.81,47363.0,148.2609,150.0386,147.5955,149.069,47363.0
2022-10-03 12:00:00,156.72,157.77,155.2,155.74,31327.0,148.9834,149.9816,147.5385,148.0518,31327.0
2022-10-03 12:30:00,155.68,156.83,155.34,156.39,18556.0,147.9948,149.088,147.6715,148.6697,18556.0
2022-10-03 13:00:00,156.53,157.96,156.16,157.73,28749.0,148.8028,150.1622,148.4511,149.9436,28749.0
2022-10-03 13:30:00,157.87,159.76,157.85,159.68,40837.0,150.0766,151.8733,150.0576,151.7973,40837.0
2022-10-03 14:00:00,159.66,160.67,159.07,160.67,28575.0,151.7783,152.7384,151.2174,152.7384,28575.0
2022-10-03 14:30:00,160.77,160.77,159.37,159.42,32750.0,152.8335,152.8335,151.5026,151.5501,32750.0
2022-10-03 15:00:00,159.38,159.97,158.24,158.5,61263.0,151.5121,152.073,150.4284,150.6755,61263.0
2022-10-03 15:30:00,158.22,158.48,156.78,157.86,80017.0,150.4094,150.6565,149.0405,150.0671,80017.0
2022-10-04 09:30:00,162.99,167.7,162.99,167.01,110159.0,154.9439,159.4214,154.9439,158.7654,110159.0
2022-10-04 10:00:00,167.21,169.99,167.21,167.97,81223.0,158.9556,161.5983,158.9556,159.6781,81223.0
2022-10-04 10:30:00,167.99,169.44,165.52,165.57,134691.0,159.6971,161.0755,157.349,157.3965,134691.0
2022-10-04 11:00:00,165.45,167.05,165.06,166.68,93158.0,157.2825,158.8035,156.9117,158.4517,93158.0
2022-10-04 11:30:00,166.68,166.68,164.82,165.67,76405.0,158.4517,158.4517,156.6836,157.4916,76405.0
2022-10-04 12:00:00,165.67,166.35,163.32,163.88,90283.0,157.4916,158.138,155.2576,155.79,90283.0
2022-10-04 12:30:00,163.93,164.97,163.44,164.12,22813.0,155.8375,156.8261,155.3717,156.0181,22813.0
2022-10-04 13:00:00,164.38,165.23,163.21,164.53,26372.0,156.2653,157.0733,155.153,156.4079,26372.0
2022-10-04 13:30:00,164.62,166.14,164.27,165.53,37865.0,156.4934,157.9384,156.1607,157.3585,37865.0
2022-10-04 14:00:00,165.73,166.46,165.45,165.45,25806.0,157.5486,158.2426,157.2825,157.2825,25806.0
2022-10-04 14:30:00,165.52,166.84,165.52,166.78,27518.0,157.349,158.6038,157.349,158.5468,27518.0
2022-10-04 15:00:00,166.83,167.0,165.82,166.27,42623.0,158.5943,158.7559,157.6342,158.062,42623.0
2022-10-04 15:30:00,166.2,167.98,166.14,167.95,66750.0,157.9954,159.6876,157.9384,159.659,66750.0
2022-10-05 09:30:00,162.46,170.98,162.46,170.0,160862.0,154.4401,162.5395,154.4401,161.6078,160862.0
2022-10-05 10:00:00,169.81,170.29,165.73,165.94,78437.0,161.4272,161.8835,157.5486,157.7483,78437.0
2022-10-05 10:30:00,166.16,167.67,165.4,167.14,50016.0,157.9574,159.3929,157.2349,158.889,50016.0
2022-10-05 11:00:00,167.29,169.8,167.29,169.8,33696.0,159.0316,161.4177,159.0316,161.4177,33696.0
2022-10-05 11:30:00,169.96,171.44,167.94,168.35,51942.0,161.5698,162.9768,159.6495,160.0393,51942.0
2022-10-05 12:00:00,168.31,169.13,167.61,168.49,8104.0,160.0013,160.7808,159.3358,160.1724,8104.0
2022-10-05 12:30:00,168.41,169.78,167.55,169.53,11852.0,160.0963,161.3987,159.2788,161.161,11852.0
2022-10-05 13:00:00,169.74,172.15,169.69,171.62,31050.0,161.3607,163.6517,161.3131,163.1479,31050.0
2022-10-05 13:30:00,171.64,173.11,171.58,172.99,32521.0,163.1669,164.5643,163.1098,164.4502,32521.0
2022-10-05 14:00:00,173.12,173.79,172.63,173.18,35596.0,164.5738,165.2107,164.108,164.6309,35596.0
2022-10-05 14:30:00,173.06,174.26,172.62,173.88,26952.0,164.5168,165.6575,164.0985,165.2963,26952.0
2022-10-05 15:00:00,173.85,175.57,173.85,174.79,29336.0,165.2678,166.9029,165.2678,166.1614,29336.0
2022-10-05 15:30:00,174.78,175.71,173.71,174.0,109903.0,166.1519,167.036,165.1347,165.4104,109903.0
2022-10-06 09:30:00,172.56,181.29,172.56,179.09,122886.0,164.0415,172.3405,164.0415,170.2491,122886.0
2022-10-06 10:00:00,179.2,179.4,173.0,173.31,62229.0,170.3537,170.5438,164.4597,164.7544,62229.0
2022-10-06 10:30:00,173.34,175.18,172.52,174.71,17531.0,164.783,166.5321,164.0034,166.0853,17531.0
2022-10-06 11:00:00,174.13,175.17,173.18,175.04,11168.0,165.534,166.5226,164.6309,166.399,11168.0
2022-10-06 11:30:00,175.45,175.59,174.26,175.15,10684.0,166.7888,166.9219,165.6575,166.5036,10684.0
2022-10-06 12:00:00,175.2,178.93,175.2,178.84,47443.0,166.5511,170.097,166.5511,170.0114,47443.0
2022-10-06 12:30:00,178.83,180.46,178.18,179.02,68627.0,170.0019,171.5515,169.384,170.1826,68627.0
2022-10-06 13:00:00,178.95,181.95,178.95,181.2,53594.0,170.116,172.9679,170.116,172.2549,53594.0
2022-10-06 13:30:00,181.34,182.22,179.62,181.65,34589.0,172.388,173.2246,170.7529,172.6827,34589.0
2022-10-06 14:00:00,181.65,182.27,179.81,180.61,56206.0,172.6827,173.2721,170.9336,171.6941,56206.0
2022-10-06 14:30:00,180.33,181.1,179.94,181.1,43825.0,171.4279,172.1599,171.0571,172.1599,43825.0
2022-10-06 15:00:00,180.98,181.1,177.94,178.66,40914.0,172.0458,172.1599,169.1559,169.8403,40914.0
2022-10-06 15:30:00,178.7,179.03,177.42,178.09,124154.0,169.8784,170.1921,168.6615,169.2985,124154.0
2022-10-07 09:30:00,173.0,178.91,173.0,176.48,102962.0,164.4597,170.078,164.4597,167.7679,102962.0
2022-10-07 10:00:00,176.68,182.24,176.32,180.17,88871.0,167.9581,173.2436,167.6158,171.2758,88871.0
2022-10-07 10:30:00,180.52,183.5,179.85,183.4,116860.0,171.6085,174.4414,170.9716,174.3463,116860.0
2022-10-07 11:00:00,183.37,183.59,179.12,179.47,71001.0,174.3178,174.527,170.2776,170.6103,71001.0
2022-10-07 11:30:00,179.3,179.91,176.3,176.34,58766.0,170.4487,171.0286,167.5968,167.6349,58766.0
2022-10-07 12:00:00,176.47,177.0,174.02,175.17,59619.0,167.7584,168.2623,165.4294,166.5226,59619.0
2022-10-07 12:30:00,175.27,175.36,174.44,175.01,42584.0,166.6177,166.7032,165.8287,166.3705,42584.0
2022-10-07 13:00:00,175.08,176.46,175.04,175.86,29768.0,166.4371,167.7489,166.399,167.1786,29768.0
2022-10-07 13:30:00,175.89,176.41,175.1,175.31,27836.0,167.2071,167.7014,166.4561,166.6557,27836.0
2022-10-07 14:00:00,175.21,176.17,175.01,175.05,35619.0,166.5606,167.4733,166.3705,166.4085,35619.0
2022-10-07 14:30:00,174.72,176.16,174.72,176.09,27088.0,166.0948,167.4637,166.0948,167.3972,27088.0
2022-10-07 15:00:00,175.89,175.95,173.65,174.4,62996.0,167.2071,167.2641,165.0777,165.7906,62996.0
2022-10-07 15:30:00,174.41,175.84,173.97,175.62,170980.0,165.8001,167.1595,165.3819,166.9504,170980.0
2022-10-10 09:30:00,175.67,175.84,167.32,169.06,101413.0,166.9979,167.1595,159.0601,160.7142,101413.0
2022-10-10 10:00:00,168.8,176.21,168.36,173.72,62913.0,160.4671,167.5113,160.0488,165.1442,62913.0
2022-10-10 10:30:00,173.61,173.77,170.87,171.69,30161.0,165.0396,165.1917,162.4349,163.2144,30161.0
2022-10-10 11:00:00,171.58,175.07,171.23,174.37,26208.0,163.1098,166.4276,162.7771,165.7621,26208.0
2022-10-10 11:30:00,174.89,174.89,173.21,174.78,33385.0,166.2564,166.2564,164.6594,166.1519,33385.0
2022-10-10 12:00:00,174.72,175.84,172.9,172.9,28430.0,166.0948,167.1595,164.3647,164.3647,28430.0
2022-10-10 12:30:00,173.0,173.18,171.41,171.41,13283.0,164.4597,164.6309,162.9482,162.9482,13283.0
2022-10-10 13:00:00,171.39,172.0,170.95,171.42,20582.0,162.9292,163.5091,162.5109,162.9577,20582.0
2022-10-10 13:30:00,171.22,176.95,171.12,176.28,31644.0,162.7676,168.2147,162.6725,167.5778,31644.0
2022-10-10 14:00:00,176.28,176.52,175.6,176.31,36294.0,167.5778,167.806,166.9314,167.6063,36294.0
2022-10-10 14:30:00,176.13,177.63,176.1,177.02,42882.0,167.4352,168.8612,167.4067,168.2813,42882.0
2022-10-10 15:00:00,177.22,179.19,176.3,178.08,66131.0,168.4714,170.3442,167.5968,169.289,66131.0
2022-10-10 15:30:00,178.22,178.26,177.06,177.41,62780.0,169.4221,169.4601,168.3193,168.652,62780.0
2022-10-11 09:30:00,174.82,178.65,173.67,176.72,82422.0,166.1899,169.8308,165.0967,167.9961,82422.0
2022-10-11 10:00:00,176.35,180.62,173.45,180.1,35087.0,167.6444,171.7036,164.8875,171.2092,35087.0
2022-10-11 10:30:00,179.9,182.28,179.02,181.03,44291.0,171.0191,173.2816,170.1826,172.0933,44291.0
2022-10-11 11:00:00,180.97,184.14,180.96,182.69,68901.0,172.0363,175.0498,172.0268,173.6714,68901.0
2022-10-11 11:30:00,182.95,186.59,182.95,184.63,55437.0,173.9186,177.3789,173.9186,175.5156,55437.0
2022-10-11 12:00:00,184.31,186.5,183.56,185.55,36947.0,175.2114,177.2933,174.4984,176.3902,36947.0
2022-10-11 12:30:00,185.42,187.74,185.42,187.61,36337.0,176.2666,178.4721,176.2666,178.3485,36337.0
2022-10-11 13:00:00,187.57,188.36,184.34,184.39,26276.0,178.3105,179.0615,175.2399,175.2875,26276.0
2022-10-11 13:30:00,184.57,184.77,182.1,182.23,46857.0,175.4586,175.6487,173.1105,173.2341,46857.0
2022-10-11 14:00:00,182.0,182.67,181.39,182.13,35080.0,173.0155,173.6524,172.4356,173.139,35080.0
2022-10-11 14:30:00,182.37,183.02,180.64,180.71,65688.0,173.3672,173.9851,171.7226,171.7891,65688.0
2022-10-11 15:00:00,180.61,181.99,180.31,180.59,34057.0,171.6941,173.0059,171.4089,171.6751,34057.0
2022-10-11 15:30:00,180.57,183.68,180.57,182.57,116058.0,171.656,174.6125,171.656,173.5573,116058.0
2022-10-12 09:30:00,180.97,183.5,177.6,180.31,80600.0,172.0363,174.4414,168.8327,171.4089,80600.0
2022-10-12 10:00:00,180.8,182.06,177.28,178.09,41797.0,171.8747,173.0725,168.5285,169.2985,41797.0
2022-10-12 10:30:00,178.22,179.66,175.87,176.09,37425.0,169.4221,170.791,167.1881,167.3972,37425.0
2022-10-12 11:00:00,176.22,178.92,176.09,177.99,31589.0,167.5208,170.0875,167.3972,169.2034,31589.0
2022-10-12 11:30:00,177.91,179.38,176.78,178.62,26257.0,169.1274,170.5248,168.0531,169.8023,26257.0
2022-10-12 12:00:00,178.6,179.4,177.14,178.93,19149.0,169.7833,170.5438,168.3954,170.097,19149.0
2022-10-12 12:30:00,179.25,183.17,179.1,182.95,19550.0,170.4012,174.1277,170.2586,173.9186,19550.0
2022-10-12 13:00:00,182.93,183.61,182.09,182.8,19203.0,173.8995,174.546,173.101,173.776,19203.0
2022-10-12 13:30:00,182.59,182.69,180.74,181.76,10934.0,173.5763,173.6714,171.8177,172.7873,10934.0
2022-10-12 14:00:00,181.96,183.0,180.94,181.81,36896.0,172.9774,173.9661,172.0078,172.8348,36896.0
2022-10-12 14:30:00,181.97,182.24,180.37,180.55,12018.0,172.9869,173.2436,171.4659,171.637,12018.0
2022-10-12 15:00:00,180.72,184.24,180.69,184.24,36861.0,171.7986,175.1449,171.7701,175.1449,36861.0
2022-10-12 15:30:00,184.15,184.64,182.26,182.26,83296.0,175.0593,175.5251,173.2626,173.2626,83296.0
2022-10-13 09:30:00,177.99,180.84,174.58,179.86,52145.0,169.2034,171.9127,165.9617,170.9811,52145.0
2022-10-13 10:00:00,179.5,183.51,178.1,178.1,64873.0,170.6389,174.4509,169.308,169.308,64873.0
2022-10-13 10:30:00,179.0,180.5,177.07,179.92,17117.0,170.1635,171.5895,168.3288,171.0381,17117.0
2022-10-13 11:00:00,180.19,187.13,180.18,184.46,27867.0,171.2948,177.8922,171.2853,175.354,27867.0
2022-10-13 11:30:00,184.67,186.14,182.62,182.76,14533.0,175.5536,176.9511,173.6048,173.7379,14533.0
2022-10-13 12:00:00,182.92,183.58,179.83,179.83,14202.0,173.89,174.5175,170.9526,170.9526,14202.0
2022-10-13 12:30:00,179.8,181.79,179.79,181.14,12605.0,170.9241,172.8158,170.9145,172.1979,12605.0
2022-10-13 13:00:00,181.09,184.17,180.98,184.06,17827.0,172.1504,175.0783,172.0458,174.9738,17827.0
2022-10-13 13:30:00,184.26,184.73,182.19,182.45,29524.0,175.1639,175.6107,173.1961,173.4432,29524.0
2022-10-13 14:00:00,182.13,182.64,180.89,180.89,8735.0,173.139,173.6239,171.9602,171.9602,8735.0
2022-10-13 14:30:00,181.31,181.89,180.4,181.89,13795.0,172.3595,172.9109,171.4944,172.9109,13795.0
2022-10-13 15:00:00,181.53,182.44,180.94,181.33,16209.0,172.5687,173.4337,172.0078,172.3785,16209.0
2022-10-13 15:30:00,181.25,182.21,180.63,181.44,87610.0,172.3025,173.2151,171.7131,172.4831,87610.0
2022-10-14 09:30:00,183.84,185.36,177.4,177.4,13920.0,174.7646,176.2096,168.6425,168.6425,13920.0
2022-10-14 10:00:00,177.02,177.02,170.55,172.31,47889.0,168.2813,168.2813,162.1307,163.8038,47889.0
2022-10-14 10:30:00,171.66,174.42,170.59,174.33,49355.0,163.1859,165.8096,162.1687,165.7241,49355.0
2022-10-14 11:00:00,174.41,175.23,171.64,172.26,33998.0,165.8001,166.5797,163.1669,163.7563,33998.0
2022-10-14 11:30:00,172.3,172.61,170.69,170.74,52327.0,163.7943,164.089,162.2638,162.3113,52327.0
2022-10-14 12:00:00,170.94,171.48,167.77,169.31,32648.0,162.5014,163.0148,159.4879,160.9519,32648.0
2022-10-14 12:30:00,169.31,171.75,169.3,169.98,16168.0,160.9519,163.2714,160.9424,161.5888,16168.0
2022-10-14 13:00:00,170.39,170.91,168.84,169.45,7721.0,161.9786,162.4729,160.5051,161.085,7721.0
2022-10-14 13:30:00,169.51,169.74,168.76,169.32,8051.0,161.142,161.3607,160.4291,160.9614,8051.0
2022-10-14 14:00:00,169.26,169.26,167.03,167.22,14458.0,160.9044,160.9044,158.7845,158.9651,14458.0
2022-10-14 14:30:00,167.2,168.05,167.14,168.05,7237.0,158.9461,159.7541,158.889,159.7541,7237.0
2022-10-14 15:00:00,168.44,169.2,167.83,168.61,18284.0,160.1248,160.8473,159.545,160.2865,18284.0
2022-10-14 15:30:00,168.44,168.97,166.82,167.06,82813.0,160.1248,160.6287,158.5848,158.813,82813.0
2022-10-17 09:30:00,172.0,174.5,172.0,172.51,21509.0,163.5091,165.8857,163.5091,163.9939,21509.0
2022-10-17 10:00:00,172.69,175.81,172.29,174.78,33524.0,164.165,167.131,163.7848,166.1519,33524.0
2022-10-17 10:30:00,174.16,175.18,171.33,172.31,44164.0,165.5625,166.5321,162.8722,163.8038,44164.0
2022-10-17 11:00:00,172.39,175.96,172.1,175.87,26117.0,163.8799,167.2736,163.6042,167.1881,26117.0
2022-10-17 11:30:00,175.68,177.46,174.98,177.27,29930.0,167.0074,168.6996,166.342,168.519,29930.0
2022-10-17 12:00:00,177.48,178.76,177.29,178.62,35524.0,168.7186,169.9354,168.538,169.8023,35524.0
2022-10-17 12:30:00,178.75,180.96,178.75,180.66,18942.0,169.9259,172.0268,169.9259,171.7416,18942.0
2022-10-17 13:00:00,180.64,181.73,179.92,181.54,34746.0,171.7226,172.7588,171.0381,172.5782,34746.0
2022-10-17 13:30:00,181.68,183.26,180.77,180.77,34910.0,172.7112,174.2133,171.8462,171.8462,34910.0
2022-10-17 14:00:00,180.5,180.66,179.17,179.32,10529.0,171.5895,171.7416,170.3252,170.4678,10529.0
2022-10-17 14:30:00,179.28,181.5,179.11,181.0,24346.0,170.4297,172.5401,170.2681,172.0648,24346.0
2022-10-17 15:00:00,181.0,181.38,180.72,181.38,13651.0,172.0648,172.4261,171.7986,172.4261,13651.0
2022-10-17 15:30:00,181.44,182.63,181.17,181.22,68641.0,172.4831,173.6144,172.2264,172.274,68641.0
2022-10-18 09:30:00,186.87,188.81,183.76,184.62,46988.0,177.645,179.4893,174.6886,175.5061,46988.0
2022-10-18 10:00:00,184.53,186.47,182.68,182.73,19991.0,175.4206,177.2648,173.6619,173.7094,19991.0
2022-10-18 10:30:00,182.43,182.88,180.66,182.53,18510.0,173.4242,173.852,171.7416,173.5193,18510.0
2022-10-18 11:00:00,182.24,183.4,180.4,180.63,13944.0,173.2436,174.3463,171.4944,171.7131,13944.0
2022-10-18 11:30:00,180.62,182.38,179.86,182.09,13865.0,171.7036,173.3767,170.9811,173.101,13865.0
2022-10-18 12:00:00,182.14,183.67,181.46,183.02,9223.0,173.1485,174.603,172.5021,173.9851,9223.0
2022-10-18 12:30:00,182.95,183.6,182.95,183.06,4500.0,173.9186,174.5365,173.9186,174.0231,4500.0
2022-10-18 13:00:00,182.92,184.27,182.49,184.0,9246.0,173.89,175.1734,173.4813,174.9167,9246.0
2022-10-18 13:30:00,183.86,184.72,182.53,183.01,20123.0,174.7836,175.6012,173.5193,173.9756,20123.0
2022-10-18 14:00:00,183.07,183.09,181.65,182.59,16761.0,174.0326,174.0516,172.6827,173.5763,16761.0
2022-10-18 14:30:00,182.67,182.73,181.26,182.3,23060.0,173.6524,173.7094,172.312,173.3006,23060.0
2022-10-18 15:00:00,182.21,183.7,181.72,183.4,10793.0,173.2151,174.6315,172.7493,174.3463,10793.0
2022-10-18 15:30:00,183.48,185.46,183.44,185.13,47108.0,174.4224,176.3046,174.3844,175.9909,47108.0
2022-10-19 09:30:00,182.27,185.2,179.73,179.98,21133.0,173.2721,176.0575,170.8575,171.0952,21133.0
2022-10-19 10:00:00,179.97,182.58,179.33,181.75,24598.0,171.0857,173.5668,170.4773,172.7778,24598.0
2022-10-19 10:30:00,181.58,181.77,177.97,178.38,21600.0,172.6162,172.7968,169.1844,169.5742,21600.0
2022-10-19 11:00:00,178.36,180.79,178.3,180.79,6339.0,169.5551,171.8652,169.4981,171.8652,6339.0
2022-10-19 11:30:00,180.94,181.88,180.14,181.88,4400.0,172.0078,172.9014,171.2473,172.9014,4400.0
2022-10-19 12:00:00,181.48,181.48,179.86,179.86,9557.0,172.5211,172.5211,170.9811,170.9811,9557.0
2022-10-19 12:30:00,179.85,180.25,178.23,178.7,10239.0,170.9716,171.3518,169.4316,169.8784,10239.0
2022-10-19 13:00:00,178.5,178.5,177.38,178.03,6438.0,169.6882,169.6882,168.6235,169.2414,6438.0
2022-10-19 13:30:00,177.89,178.58,177.78,178.58,8384.0,169.1083,169.7643,169.0038,169.7643,8384.0
2022-10-19 14:00:00,178.5,179.49,178.5,179.28,4360.0,169.6882,170.6294,169.6882,170.4297,4360.0
2022-10-19 14:30:00,179.39,179.75,179.2,179.33,8629.0,170.5343,170.8765,170.3537,170.4773,8629.0
2022-10-19 15:00:00,179.06,180.01,178.78,179.47,6900.0,170.2206,171.1237,169.9544,170.6103,6900.0
2022-10-19 15:30:00,179.46,180.62,179.33,180.0,32140.0,170.6008,171.7036,170.4773,171.1142,32140.0
2022-10-20 09:30:00,181.05,185.56,180.59,184.39,28054.0,172.1123,176.3997,171.6751,175.2875,28054.0
2022-10-20 10:00:00,184.03,187.85,184.03,186.12,50080.0,174.9452,178.5767,174.9452,176.9321,50080.0
2022-10-20 10:30:00,186.4,186.41,184.58,186.22,15050.0,177.1982,177.2077,175.4681,177.0271,15050.0
2022-10-20 11:00:00,185.93,188.12,185.33,187.17,25139.0,176.7514,178.8333,176.1811,177.9302,25139.0
2022-10-20 11:30:00,187.2,188.62,186.33,186.57,21082.0,177.9588,179.3087,177.1317,177.3599,21082.0
2022-10-20 12:00:00,186.15,186.24,185.03,185.23,18521.0,176.9606,177.0461,175.8959,176.086,18521.0
2022-10-20 12:30:00,185.21,185.21,182.69,183.01,10101.0,176.067,176.067,173.6714,173.9756,10101.0
2022-10-20 13:00:00,183.24,183.38,181.51,183.12,9348.0,174.1942,174.3273,172.5496,174.0802,9348.0
2022-10-20 13:30:00,183.44,183.44,181.73,182.04,7643.0,174.3844,174.3844,172.7588,173.0535,7643.0
2022-10-20 14:00:00,181.87,181.99,180.85,180.98,5830.0,172.8919,173.0059,171.9222,172.0458,5830.0
2022-10-20 14:30:00,180.73,182.07,180.65,181.65,7718.0,171.8081,173.082,171.7321,172.6827,7718.0
2022-10-20 15:00:00,181.48,181.88,179.69,180.1,20466.0,172.5211,172.9014,170.8195,171.2092,20466.0
2022-10-20 15:30:00,179.97,181.58,179.67,180.54,54325.0,171.0857,172.6162,170.8005,171.6275,54325.0
2022-10-21 09:30:00,178.11,183.73,177.5,183.73,52559.0,169.3175,174.66,168.7376,174.66,52559.0
2022-10-21 10:00:00,183.75,188.65,182.45,182.57,43319.0,174.6791,179.3372,173.4432,173.5573,43319.0
2022-10-21 10:30:00,182.55,183.47,181.0,181.92,23610.0,173.5383,174.4129,172.0648,172.9394,23610.0
2022-10-21 11:00:00,181.92,184.88,181.04,184.37,11000.0,172.9394,175.7533,172.1028,175.2685,11000.0
2022-10-21 11:30:00,184.89,186.98,184.25,186.98,17403.0,175.7628,177.7496,175.1544,177.7496,17403.0
2022-10-21 12:00:00,186.95,188.5,186.6,187.25,14094.0,177.7211,179.1946,177.3884,178.0063,14094.0
2022-10-21 12:30:00,187.5,188.98,186.69,188.14,16515.0,178.2439,179.6509,177.4739,178.8523,16515.0
2022-10-21 13:00:00,188.4,190.74,188.4,190.74,24962.0,179.0995,181.324,179.0995,181.324,24962.0
2022-10-21 13:30:00,190.49,191.75,190.38,190.57,23261.0,181.0863,182.2841,180.9818,181.1624,23261.0
2022-10-21 14:00:00,190.85,192.0,190.84,191.52,10099.0,181.4286,182.5218,181.4191,182.0655,10099.0
2022-10-21 14:30:00,191.64,191.72,190.15,190.45,37794.0,182.1796,182.2556,180.7631,181.0483,37794.0
2022-10-21 15:00:00,190.5,191.77,190.31,191.45,14901.0,181.0958,182.3031,180.9152,181.9989,14901.0
2022-10-21 15:30:00,191.5,191.83,188.87,189.51,98353.0,182.0465,182.3602,179.5463,180.1547,98353.0
2022-10-24 09:30:00,199.21,205.48,194.39,204.5,154264.0,189.3759,195.3363,184.7938,194.4047,154264.0
2022-10-24 10:00:00,205.07,209.0,200.73,207.47,97075.0,194.9466,198.6826,190.8208,197.2281,97075.0
2022-10-24 10:30:00,207.63,212.05,207.03,210.87,76706.0,197.3802,201.582,196.8098,200.4603,76706.0
2022-10-24 11:00:00,210.51,212.03,209.0,211.92,73142.0,200.118,201.563,198.6826,201.4584,73142.0
2022-10-24 11:30:00,211.87,212.0,208.79,212.0,45293.0,201.4109,201.5345,198.4829,201.5345,45293.0
2022-10-24 12:00:00,212.08,215.5,211.96,214.47,74447.0,201.6105,204.8617,201.4965,203.8825,74447.0
2022-10-24 12:30:00,214.32,215.05,211.5,214.12,39603.0,203.74,204.4339,201.0592,203.5498,39603.0
2022-10-24 13:00:00,213.9,215.14,213.26,214.74,41220.0,203.3407,204.5195,202.7323,204.1392,41220.0
2022-10-24 13:30:00,214.52,215.54,213.52,214.53,52598.0,203.9301,204.8997,202.9794,203.9396,52598.0
2022-10-24 14:00:00,214.73,217.41,214.38,217.15,72793.0,204.1297,206.6774,203.797,206.4302,72793.0
2022-10-24 14:30:00,217.05,219.94,216.85,219.13,57054.0,206.3352,209.0825,206.1451,208.3125,57054.0
2022-10-24 15:00:00,219.22,221.84,219.22,221.44,66781.0,208.3981,210.8887,208.3981,210.5085,66781.0
2022-10-24 15:30:00,221.43,221.78,219.56,221.09,190085.0,210.499,210.8317,208.7213,210.1757,190085.0
2022-10-25 09:30:00,219.29,226.34,218.42,224.78,53378.0,208.4646,215.1666,207.6376,213.6836,53378.0
2022-10-25 10:00:00,224.49,228.29,224.29,225.62,46007.0,213.4079,217.0203,213.2178,214.4821,46007.0
2022-10-25 10:30:00,225.17,227.55,224.81,227.0,41308.0,214.0543,216.3168,213.7121,215.794,41308.0
2022-10-25 11:00:00,227.12,231.88,227.05,231.61,76035.0,215.9081,220.4331,215.8415,220.1764,76035.0
2022-10-25 11:30:00,231.44,234.01,231.22,233.53,41654.0,220.0148,222.4579,219.8057,222.0016,41654.0
2022-10-25 12:00:00,233.4,236.94,233.22,236.19,27648.0,221.8781,225.2433,221.7069,224.5303,27648.0
2022-10-25 12:30:00,236.19,238.77,235.0,236.65,63141.0,224.5303,226.983,223.3991,224.9676,63141.0
2022-10-25 13:00:00,236.89,238.13,230.2,230.2,59055.0,225.1958,226.3746,218.836,218.836,59055.0
2022-10-25 13:30:00,230.33,231.18,227.13,229.92,33494.0,218.9596,219.7676,215.9176,218.5698,33494.0
2022-10-25 14:00:00,229.65,232.91,229.55,232.9,19788.0,218.3132,221.4122,218.2181,221.4027,19788.0
2022-10-25 14:30:00,232.69,233.62,227.29,227.71,48127.0,221.2031,222.0872,216.0697,216.4689,48127.0
2022-10-25 15:00:00,227.62,231.92,227.62,231.17,33551.0,216.3834,220.4711,216.3834,219.7581,33551.0
2022-10-25 15:30:00,231.11,231.68,229.13,230.53,80067.0,219.7011,220.243,217.8188,219.1497,80067.0
2022-10-26 09:30:00,232.14,236.76,231.0,231.67,35237.0,220.6803,225.0722,219.5965,220.2335,35237.0
2022-10-26 10:00:00,232.8,238.58,232.69,238.56,32542.0,221.3077,226.8023,221.2031,226.7833,32542.0
2022-10-26 10:30:00,238.27,238.45,236.4,237.46,33053.0,226.5076,226.6788,224.73,225.7376,33053.0
2022-10-26 11:00:00,237.82,244.85,237.78,244.31,75994.0,226.0799,232.7628,226.0418,232.2495,75994.0
2022-10-26 11:30:00,244.36,246.14,241.78,243.09,40148.0,232.297,233.9891,229.8444,231.0897,40148.0
2022-10-26 12:00:00,243.23,246.42,242.99,242.99,70895.0,231.2228,234.2553,230.9946,230.9946,70895.0
2022-10-26 12:30:00,242.84,244.49,234.85,236.05,89353.0,230.852,232.4206,223.2565,224.3972,89353.0
2022-10-26 13:00:00,235.73,236.92,232.62,233.37,31901.0,224.093,225.2243,221.1366,221.8495,31901.0
2022-10-26 13:30:00,233.23,235.49,232.33,235.01,45880.0,221.7164,223.8649,220.8609,223.4086,45880.0
2022-10-26 14:00:00,235.27,238.18,233.81,234.08,47882.0,223.6557,226.4221,222.2678,222.5245,47882.0
2022-10-26 14:30:00,234.37,237.87,233.76,234.69,48739.0,222.8002,226.1274,222.2203,223.1044,48739.0
2022-10-26 15:00:00,234.8,237.28,234.12,236.1,25502.0,223.2089,225.5665,222.5625,224.4448,25502.0
2022-10-26 15:30:00,236.34,237.11,234.12,234.12,72670.0,224.6729,225.4049,222.5625,222.5625,72670.0
2022-10-27 09:30:00,236.57,242.99,232.34,234.14,64244.0,224.8916,230.9946,220.8704,222.5815,64244.0
2022-10-27 10:00:00,234.48,239.04,232.56,238.47,52810.0,222.9047,227.2396,221.0795,226.6978,52810.0
2022-10-27 10:30:00,238.47,239.88,234.52,234.53,22711.0,226.6978,228.0382,222.9428,222.9523,22711.0
2022-10-27 11:00:00,234.02,237.21,233.52,237.05,13790.0,222.4675,225.5,221.9921,225.3479,13790.0
2022-10-27 11:30:00,236.8,239.13,235.89,236.38,9927.0,225.1102,227.3252,224.2451,224.7109,9927.0
2022-10-27 12:00:00,236.78,239.91,236.78,238.57,12344.0,225.0912,228.0667,225.0912,226.7928,12344.0
2022-10-27 12:30:00,238.54,243.11,237.93,242.64,28322.0,226.7643,231.1087,226.1844,230.6619,28322.0
2022-10-27 13:00:00,242.32,243.51,241.5,242.29,22471.0,230.3577,231.489,229.5782,230.3292,22471.0
2022-10-27 13:30:00,242.3,242.3,241.08,241.11,11601.0,230.3387,230.3387,229.1789,229.2074,11601.0
2022-10-27 14:00:00,241.06,241.98,239.78,241.79,13318.0,229.1599,230.0345,227.9431,229.8539,13318.0
2022-10-27 14:30:00,241.61,242.59,241.32,241.54,16132.0,229.6828,230.6144,229.4071,229.6162,16132.0
2022-10-27 15:00:00,242.21,242.42,238.72,238.78,37015.0,230.2531,230.4528,226.9354,226.9925,37015.0
2022-10-27 15:30:00,238.86,241.79,238.54,241.35,63178.0,227.0685,229.8539,226.7643,229.4356,63178.0
2022-10-28 09:30:00,242.21,244.87,241.06,241.16,24173.0,230.2531,232.7818,229.1599,229.255,24173.0
2022-10-28 10:00:00,241.1,241.16,233.95,237.99,33382.0,229.1979,229.255,222.4009,226.2415,33382.0
2022-10-28 10:30:00,238.0,239.58,236.75,239.41,28830.0,226.251,227.753,225.0627,227.5914,28830.0
2022-10-28 11:00:00,239.72,240.77,239.37,239.77,18455.0,227.8861,228.8842,227.5533,227.9336,18455.0
2022-10-28 11:30:00,239.99,242.72,239.63,242.72,48781.0,228.1427,230.738,227.8005,230.738,48781.0
2022-10-28 12:00:00,242.46,243.11,241.88,242.43,52876.0,230.4908,231.1087,229.9394,230.4623,52876.0
2022-10-28 12:30:00,242.58,243.0,242.02,242.98,40184.0,230.6049,231.0041,230.0725,230.9851,40184.0
2022-10-28 13:00:00,242.81,243.0,242.13,242.19,20878.0,230.8235,231.0041,230.1771,230.2341,20878.0
2022-10-28 13:30:00,242.37,243.85,242.37,243.78,16852.0,230.4052,231.8122,230.4052,231.7456,16852.0
2022-10-28 14:00:00,244.0,244.37,242.86,243.22,12873.0,231.9548,232.3065,230.8711,231.2133,12873.0
2022-10-28 14:30:00,243.19,243.98,243.14,243.16,12551.0,231.1848,231.9358,231.1372,231.1562,12551.0
2022-10-28 15:00:00,243.35,243.86,242.85,243.78,15777.0,231.3369,231.8217,230.8616,231.7456,15777.0
2022-10-28 15:30:00,243.7,244.54,242.19,243.71,144357.0,231.6696,232.4681,230.2341,231.6791,144357.0
2022-10-31 09:30:00,238.67,243.24,235.98,239.1,57418.0,226.8879,231.2323,224.3307,227.2967,57418.0
2022-10-31 10:00:00,239.1,241.13,237.5,237.59,83037.0,227.2967,229.2265,225.7757,225.8612,83037.0
2022-10-31 10:30:00,237.5,243.21,237.5,241.67,29109.0,225.7757,231.2038,225.7757,229.7398,29109.0
2022-10-31 11:00:00,241.42,242.3,239.95,241.41,26954.0,229.5021,230.3387,228.1047,229.4926,26954.0
2022-10-31 11:30:00,241.42,242.53,239.93,240.06,20095.0,229.5021,230.5573,228.0857,228.2093,20095.0
2022-10-31 12:00:00,240.49,242.28,240.17,241.33,10106.0,228.6181,230.3197,228.3139,229.4166,10106.0
2022-10-31 12:30:00,241.0,241.13,239.79,240.82,14894.0,229.1029,229.2265,227.9526,228.9318,14894.0
2022-10-31 13:00:00,240.43,242.62,240.24,242.43,9501.0,228.561,230.6429,228.3804,230.4623,9501.0
2022-10-31 13:30:00,242.33,242.44,240.7,240.75,21983.0,230.3672,230.4718,228.8177,228.8652,21983.0
2022-10-31 14:00:00,240.86,241.51,240.0,240.0,16109.0,228.9698,229.5877,228.1522,228.1522,16109.0
2022-10-31 14:30:00,240.24,241.71,238.55,238.62,16250.0,228.3804,229.7778,226.7738,226.8404,16250.0
2022-10-31 15:00:00,238.44,239.82,236.36,237.02,41297.0,226.6693,227.9811,224.6919,225.3194,41297.0
2022-10-31 15:30:00,237.05,239.08,236.08,236.63,118275.0,225.3479,227.2777,224.4258,224.9486,118275.0
2022-11-01 09:30:00,234.4,236.0,220.36,223.08,294226.0,222.8287,224.3497,209.4818,212.0675,294226.0
2022-11-01 10:00:00,222.58,223.1,213.13,215.31,126329.0,211.5922,212.0865,202.6087,204.6811,126329.0
2022-11-01 10:30:00,215.44,215.44,209.67,213.77,73685.0,204.8047,204.8047,199.3195,203.2171,73685.0
2022-11-01 11:00:00,214.02,217.0,212.41,216.74,53610.0,203.4548,206.2877,201.9242,206.0405,53610.0
2022-11-01 11:30:00,216.49,216.82,213.8,214.83,29205.0,205.8028,206.1165,203.2456,204.2248,29205.0
2022-11-01 12:00:00,214.86,215.54,212.47,214.32,37713.0,204.2533,204.8997,201.9813,203.74,37713.0
2022-11-01 12:30:00,213.88,217.87,213.02,217.5,22750.0,203.3217,207.1147,202.5041,206.763,22750.0
2022-11-01 13:00:00,217.36,218.17,216.25,216.46,18846.0,206.6299,207.3999,205.5747,205.7743,18846.0
2022-11-01 13:30:00,216.71,218.11,216.23,217.02,18076.0,206.012,207.3429,205.5557,206.3067,18076.0
2022-11-01 14:00:00,217.02,221.84,217.0,218.39,39901.0,206.3067,210.8887,206.2877,207.609,39901.0
2022-11-01 14:30:00,218.58,220.26,217.83,219.4,25363.0,207.7897,209.3867,207.0767,208.5692,25363.0
2022-11-01 15:00:00,219.25,220.08,218.26,218.36,20371.0,208.4266,209.2156,207.4855,207.5805,20371.0
2022-11-01 15:30:00,218.36,221.36,217.68,220.48,115038.0,207.5805,210.4324,206.9341,209.5959,115038.0
2022-11-02 09:30:00,220.18,229.99,216.87,217.62,99478.0,209.3107,218.6364,206.1641,206.877,99478.0
2022-11-02 10:00:00,217.57,220.85,216.0,216.02,27130.0,206.8295,209.9476,205.337,205.356,27130.0
2022-11-02 10:30:00,216.15,217.5,214.9,217.43,24157.0,205.4796,206.763,204.2913,206.6964,24157.0
2022-11-02 11:00:00,217.43,222.7,217.23,222.7,22319.0,206.6964,211.7063,206.5063,211.7063,22319.0
2022-11-02 11:30:00,222.78,224.75,221.48,222.39,38563.0,211.7823,213.6551,210.5465,211.4116,38563.0
2022-11-02 12:00:00,222.45,222.45,219.4,219.81,21474.0,211.4686,211.4686,208.5692,208.9589,21474.0
2022-11-02 12:30:00,219.96,224.0,219.56,223.38,26976.0,209.1015,212.9421,208.7213,212.3527,26976.0
2022-11-02 13:00:00,223.73,224.29,220.07,220.33,50148.0,212.6854,213.2178,209.2061,209.4533,50148.0
2022-11-02 13:30:00,220.32,221.87,218.0,221.03,20182.0,209.4438,210.9172,207.2383,210.1187,20182.0
2022-11-02 14:00:00,220.96,226.52,220.96,226.39,41541.0,210.0522,215.3377,210.0522,215.2141,41541.0
2022-11-02 14:30:00,226.76,226.79,219.0,220.53,42022.0,215.5658,215.5944,208.1889,209.6434,42022.0
2022-11-02 15:00:00,220.23,224.68,218.33,219.56,35818.0,209.3582,213.5885,207.552,208.7213,35818.0
2022-11-02 15:30:00,219.5,220.74,217.32,219.09,122790.0,208.6642,209.843,206.5919,208.2745,122790.0
2022-11-03 09:30:00,219.0,225.48,218.97,221.49,51206.0,208.1889,214.349,208.1604,210.556,51206.0
2022-11-03 10:00:00,221.36,232.77,220.52,232.73,80365.0,210.4324,221.2792,209.6339,221.2411,80365.0
2022-11-03 10:30:00,232.75,236.0,231.0,235.5,62585.0,221.2601,224.3497,219.5965,223.8744,62585.0
2022-11-03 11:00:00,236.05,236.79,231.9,232.42,35428.0,224.3972,225.1007,220.4521,220.9464,35428.0
2022-11-03 11:30:00,232.73,235.29,231.28,233.46,22895.0,221.2411,223.6748,219.8627,221.9351,22895.0
2022-11-03 12:00:00,233.71,235.92,233.23,234.73,39869.0,222.1728,224.2737,221.7164,223.1424,39869.0
2022-11-03 12:30:00,234.7,235.73,232.94,235.0,23645.0,223.1139,224.093,221.4408,223.3991,23645.0
2022-11-03 13:00:00,235.0,235.56,234.63,234.92,14789.0,223.3991,223.9314,223.0473,223.323,14789.0
2022-11-03 13:30:00,235.36,238.0,234.78,235.58,27559.0,223.7413,226.251,223.1899,223.9504,27559.0
2022-11-03 14:00:00,235.54,236.31,234.24,234.68,19617.0,223.9124,224.6444,222.6766,223.0949,19617.0
2022-11-03 14:30:00,234.68,234.84,232.12,233.17,27773.0,223.0949,223.247,220.6612,221.6594,27773.0
2022-11-03 15:00:00,233.0,233.64,232.04,232.04,27078.0,221.4978,222.1062,220.5852,220.5852,27078.0
2022-11-03 15:30:00,232.38,232.38,229.36,229.61,114695.0,220.9084,220.9084,218.0375,218.2752,114695.0
2022-11-04 09:30:00,233.75,236.3,225.36,228.82,19982.0,222.2108,224.6349,214.235,217.5242,19982.0
2022-11-04 10:00:00,228.82,231.87,226.76,230.86,8995.0,217.5242,220.4236,215.5658,219.4634,8995.0
2022-11-04 10:30:00,231.61,233.55,230.29,233.55,34807.0,220.1764,222.0207,218.9216,222.0207,34807.0
2022-11-04 11:00:00,233.91,233.95,231.56,231.56,10371.0,222.3629,222.4009,220.1289,220.1289,10371.0
2022-11-04 11:30:00,231.67,231.75,227.41,227.41,12469.0,220.2335,220.3095,216.1838,216.1838,12469.0
2022-11-04 12:00:00,227.84,230.28,225.9,229.74,14793.0,216.5925,218.9121,214.7483,218.3987,14793.0
2022-11-04 12:30:00,230.04,230.49,225.45,226.8,18382.0,218.6839,219.1117,214.3205,215.6039,18382.0
2022-11-04 13:00:00,227.0,227.5,224.99,226.73,14349.0,215.794,216.2693,213.8832,215.5373,14349.0
2022-11-04 13:30:00,226.44,226.65,225.79,226.17,6384.0,215.2616,215.4613,214.6437,215.005,6384.0
2022-11-04 14:00:00,226.39,229.26,226.03,228.41,6512.0,215.2141,217.9424,214.8719,217.1344,6512.0
2022-11-04 14:30:00,228.88,230.33,228.84,230.33,12676.0,217.5812,218.9596,217.5432,218.9596,12676.0
2022-11-04 15:00:00,229.95,231.59,229.85,230.63,13531.0,218.5984,220.1574,218.5033,219.2448,13531.0
2022-11-04 15:30:00,230.32,232.17,230.1,231.48,64303.0,218.9501,220.7088,218.741,220.0528,64303.0
2022-11-07 09:30:00,232.0,235.69,227.42,227.42,37729.0,220.5472,224.055,216.1933,216.1933,37729.0
2022-11-07 10:00:00,227.75,235.61,227.75,234.84,30551.0,216.507,223.979,216.507,223.247,30551.0
2022-11-07 10:30:00,234.62,234.91,231.97,232.76,22546.0,223.0378,223.3135,220.5186,221.2697,22546.0
2022-11-07 11:00:00,233.38,237.3,233.01,237.3,14840.0,221.859,225.5855,221.5073,225.5855,14840.0
2022-11-07 11:30:00,237.8,237.98,234.87,235.33,14540.0,226.0608,226.232,223.2755,223.7128,14540.0
2022-11-07 12:00:00,235.44,238.47,233.75,238.16,23471.0,223.8174,226.6978,222.2108,226.4031,23471.0
2022-11-07 12:30:00,237.82,238.5,235.41,236.16,30685.0,226.0799,226.7263,223.7888,224.5018,30685.0
2022-11-07 13:00:00,236.84,238.49,236.5,237.63,53190.0,225.1482,226.7168,224.825,225.8992,53190.0
2022-11-07 13:30:00,238.0,239.67,237.85,239.14,39295.0,226.251,227.8385,226.1084,227.3347,39295.0
2022-11-07 14:00:00,239.36,239.55,237.85,239.48,13113.0,227.5438,227.7245,226.1084,227.6579,13113.0
2022-11-07 14:30:00,239.68,240.61,238.84,239.16,8462.0,227.848,228.7321,227.0495,227.3537,8462.0
2022-11-07 15:00:00,239.25,241.28,239.03,240.78,23892.0,227.4393,229.3691,227.2301,228.8937,23892.0
2022-11-07 15:30:00,240.66,241.08,239.03,240.24,56140.0,228.7797,229.1789,227.2301,228.3804,56140.0
2022-11-08 09:30:00,241.34,241.34,234.65,238.25,16436.0,229.4261,229.4261,223.0663,226.4886,16436.0
2022-11-08 10:00:00,238.04,239.86,236.31,236.31,5534.0,226.289,228.0192,224.6444,224.6444,5534.0
2022-11-08 10:30:00,236.41,238.45,234.8,235.28,31336.0,224.7395,226.6788,223.2089,223.6652,31336.0
2022-11-08 11:00:00,235.4,238.41,234.88,237.94,9322.0,223.7793,226.6407,223.285,226.1939,9322.0
2022-11-08 11:30:00,238.09,238.99,237.67,237.75,22726.0,226.3365,227.1921,225.9373,226.0133,22726.0
2022-11-08 12:00:00,238.0,238.62,237.42,237.49,18030.0,226.251,226.8404,225.6996,225.7662,18030.0
2022-11-08 12:30:00,237.39,237.39,236.0,236.0,5179.0,225.6711,225.6711,224.3497,224.3497,5179.0
2022-11-08 13:00:00,236.09,236.25,232.06,232.06,9125.0,224.4353,224.5874,220.6042,220.6042,9125.0
2022-11-08 13:30:00,231.86,234.02,231.55,233.69,8800.0,220.4141,222.4675,220.1194,222.1537,8800.0
2022-11-08 14:00:00,233.37,233.92,231.97,232.12,10134.0,221.8495,222.3724,220.5186,220.6612,10134.0
2022-11-08 14:30:00,231.7,234.55,230.67,234.24,10326.0,220.262,222.9713,219.2828,222.6766,10326.0
2022-11-08 15:00:00,234.12,235.2,233.91,234.84,13104.0,222.5625,223.5892,222.3629,223.247,13104.0
2022-11-08 15:30:00,235.09,236.6,234.14,234.35,42366.0,223.4846,224.9201,222.5815,222.7812,42366.0
2022-11-09 09:30:00,230.33,232.7,227.66,230.15,12907.0,218.9596,221.2126,216.4214,218.7885,12907.0
2022-11-09 10:00:00,230.79,233.2,229.21,230.05,10846.0,219.3969,221.6879,217.8949,218.6934,10846.0
2022-11-09 10:30:00,230.35,230.35,227.66,227.84,14577.0,218.9786,218.9786,216.4214,216.5925,14577.0
2022-11-09 11:00:00,227.7,228.48,227.03,228.15,9714.0,216.4594,217.2009,215.8225,216.8872,9714.0
2022-11-09 11:30:00,227.72,229.29,227.47,228.48,7865.0,216.4785,217.9709,216.2408,217.2009,7865.0
2022-11-09 12:00:00,228.49,228.67,225.91,226.7,16230.0,217.2104,217.3816,214.7578,215.5088,16230.0
2022-11-09 12:30:00,226.83,227.62,226.41,227.59,6161.0,215.6324,216.3834,215.2331,216.3549,6161.0
2022-11-09 13:00:00,227.88,227.88,226.18,226.18,6271.0,216.6306,216.6306,215.0145,215.0145,6271.0
2022-11-09 13:30:00,225.3,225.49,223.47,224.49,12111.0,214.1779,214.3585,212.4383,213.4079,12111.0
2022-11-09 14:00:00,224.59,224.9,223.08,223.08,5786.0,213.503,213.7977,212.0675,212.0675,5786.0
2022-11-09 14:30:00,223.05,223.09,221.0,221.07,8014.0,212.039,212.077,210.0902,210.1567,8014.0
2022-11-09 15:00:00,221.03,224.54,220.97,224.4,30274.0,210.1187,213.4554,210.0617,213.3223,30274.0
2022-11-09 15:30:00,224.31,225.22,222.43,223.31,73987.0,213.2368,214.1019,211.4496,212.2862,73987.0
2022-11-10 09:30:00,234.45,237.69,230.46,236.71,28393.0,222.8762,225.9563,219.0832,225.0247,28393.0
2022-11-10 10:00:00,236.5,238.25,233.84,234.6,19708.0,224.825,226.4886,222.2963,223.0188,19708.0
2022-11-10 10:30:00,235.85,237.34,234.95,235.88,20929.0,224.2071,225.6236,223.3515,224.2356,20929.0
2022-11-10 11:00:00,236.32,238.25,235.39,236.9,17029.0,224.6539,226.4886,223.7698,225.2053,17029.0
2022-11-10 11:30:00,236.5,237.74,236.1,237.74,16078.0,224.825,226.0038,224.4448,226.0038,16078.0
2022-11-10 12:00:00,237.51,237.69,235.04,235.13,16764.0,225.7852,225.9563,223.4371,223.5227,16764.0
2022-11-10 12:30:00,234.92,234.92,232.04,232.5,10708.0,223.323,223.323,220.5852,221.0225,10708.0
2022-11-10 13:00:00,232.5,233.3,232.03,232.22,8494.0,221.0225,221.783,220.5757,220.7563,8494.0
2022-11-10 13:30:00,232.2,233.2,231.81,233.2,4024.0,220.7373,221.6879,220.3665,221.6879,4024.0
2022-11-10 14:00:00,232.85,233.17,232.0,232.73,4057.0,221.3552,221.6594,220.5472,221.2411,4057.0
2022-11-10 14:30:00,232.74,232.74,230.5,230.5,9662.0,221.2506,221.2506,219.1212,219.1212,9662.0
2022-11-10 15:00:00,230.5,230.96,229.45,230.56,14334.0,219.1212,219.5585,218.1231,219.1783,14334.0
2022-11-10 15:30:00,230.59,232.01,229.11,230.03,65443.0,219.2068,220.5567,217.7998,218.6744,65443.0
2022-11-11 09:30:00,231.76,232.21,226.87,230.08,18884.0,220.319,220.7468,215.6704,218.722,18884.0
2022-11-11 10:00:00,230.74,234.64,228.06,234.32,18451.0,219.3494,223.0568,216.8017,222.7526,18451.0
2022-11-11 10:30:00,233.72,234.01,231.33,232.02,11304.0,222.1823,222.4579,219.9102,220.5662,11304.0
2022-11-11 11:00:00,232.82,233.09,228.9,228.9,9988.0,221.3267,221.5834,217.6002,217.6002,9988.0
2022-11-11 11:30:00,228.64,230.28,228.5,229.54,18752.0,217.353,218.9121,217.2199,218.2086,18752.0
2022-11-11 12:00:00,228.92,228.92,226.58,226.78,22937.0,217.6192,217.6192,215.3947,215.5849,22937.0
2022-11-11 12:30:00,226.74,227.16,224.03,225.46,17297.0,215.5468,215.9461,212.9706,214.33,17297.0
2022-11-11 13:00:00,225.52,227.22,224.73,226.94,13249.0,214.3871,216.0031,213.6361,215.737,13249.0
2022-11-11 13:30:00,226.65,227.0,225.22,226.57,19754.0,215.4613,215.794,214.1019,215.3852,19754.0
2022-11-11 14:00:00,226.57,229.76,226.36,229.75,15487.0,215.3852,218.4177,215.1856,218.4082,15487.0
2022-11-11 14:30:00,229.5,230.52,228.9,229.96,12607.0,218.1706,219.1402,217.6002,218.6079,12607.0
2022-11-11 15:00:00,229.61,229.87,226.08,226.3,25582.0,218.2752,218.5223,214.9194,215.1286,25582.0
2022-11-11 15:30:00,226.41,229.27,226.32,228.75,75625.0,215.2331,217.9519,215.1476,217.4576,75625.0
2022-11-14 09:30:00,226.15,229.89,225.38,229.35,16113.0,214.986,218.5413,214.254,218.028,16113.0
2022-11-14 10:00:00,230.05,237.11,229.43,236.29,38209.0,218.6934,225.4049,218.104,224.6254,38209.0
2022-11-14 10:30:00,236.22,237.39,233.55,237.22,23223.0,224.5588,225.6711,222.0207,225.5095,23223.0
2022-11-14 11:00:00,236.59,236.83,233.03,233.23,20004.0,224.9106,225.1387,221.5263,221.7164,20004.0
2022-11-14 11:30:00,233.3,235.94,233.3,234.19,17137.0,221.783,224.2927,221.783,222.6291,17137.0
2022-11-14 12:00:00,234.36,236.0,234.36,235.36,7198.0,222.7907,224.3497,222.7907,223.7413,7198.0
2022-11-14 12:30:00,235.33,237.43,235.33,236.89,21905.0,223.7128,225.7091,223.7128,225.1958,21905.0
2022-11-14 13:00:00,236.97,237.61,236.03,237.57,20835.0,225.2718,225.8802,224.3782,225.8422,20835.0
2022-11-14 13:30:00,237.56,240.19,237.56,239.67,19942.0,225.8327,228.3329,225.8327,227.8385,19942.0
2022-11-14 14:00:00,239.46,239.59,238.25,238.61,8695.0,227.6389,227.7625,226.4886,226.8309,8695.0
2022-11-14 14:30:00,238.54,238.94,237.7,238.15,11098.0,226.7643,227.1446,225.9658,226.3936,11098.0
2022-11-14 15:00:00,238.18,238.72,237.18,237.27,12777.0,226.4221,226.9354,225.4715,225.557,12777.0
2022-11-14 15:30:00,237.15,237.45,234.93,235.17,59784.0,225.4429,225.7281,223.3325,223.5607,59784.0
2022-11-15 09:30:00,240.34,246.22,236.26,239.7,33816.0,228.4755,234.0652,224.5969,227.8671,33816.0
2022-11-15 10:00:00,240.19,241.29,237.64,241.13,4732.0,228.3329,229.3786,225.9087,229.2265,4732.0
2022-11-15 10:30:00,241.04,242.05,238.01,238.9,33270.0,229.1409,230.101,226.2605,227.1065,33270.0
2022-11-15 11:00:00,239.02,240.85,238.35,240.72,11089.0,227.2206,228.9603,226.5837,228.8367,11089.0
2022-11-15 11:30:00,240.81,242.0,240.14,240.17,27819.0,228.9223,230.0535,228.2853,228.3139,27819.0
2022-11-15 12:00:00,240.17,240.17,238.53,239.43,35529.0,228.3139,228.3139,226.7548,227.6104,35529.0
2022-11-15 12:30:00,239.52,242.19,239.52,241.67,14895.0,227.6959,230.2341,227.6959,229.7398,14895.0
2022-11-15 13:00:00,242.06,242.19,238.42,238.79,7695.0,230.1106,230.2341,226.6502,227.002,7695.0
2022-11-15 13:30:00,238.79,239.14,236.88,238.59,9760.0,227.002,227.3347,225.1863,226.8118,9760.0
2022-11-15 14:00:00,238.66,240.91,236.72,240.07,8903.0,226.8784,229.0173,225.0342,228.2188,8903.0
2022-11-15 14:30:00,240.02,240.29,238.34,239.27,7012.0,228.1713,228.4279,226.5742,227.4583,7012.0
2022-11-15 15:00:00,239.66,239.66,238.2,238.89,4829.0,227.829,227.829,226.4411,227.097,4829.0
2022-11-15 15:30:00,238.54,238.54,236.45,236.99,27630.0,226.7643,226.7643,224.7775,225.2908,27630.0
2022-11-16 09:30:00,231.45,233.79,228.17,231.61,25047.0,220.0243,222.2488,216.9062,220.1764,25047.0
2022-11-16 10:00:00,232.26,233.4,230.88,231.46,21691.0,220.7943,221.8781,219.4825,220.0338,21691.0
2022-11-16 10:30:00,231.55,232.06,229.64,230.44,30515.0,220.1194,220.6042,218.3037,219.0642,30515.0
2022-11-16 11:00:00,230.76,231.58,229.71,231.56,29193.0,219.3684,220.1479,218.3702,220.1289,29193.0
2022-11-16 11:30:00,231.85,233.21,231.28,232.96,3112.0,220.4046,221.6974,219.8627,221.4598,3112.0
2022-11-16 12:00:00,233.12,235.05,233.12,233.69,9515.0,221.6119,223.4466,221.6119,222.1537,9515.0
2022-11-16 12:30:00,233.44,236.03,233.35,235.04,4962.0,221.9161,224.3782,221.8305,223.4371,4962.0
2022-11-16 13:00:00,234.74,235.23,234.18,234.99,4008.0,223.1519,223.6177,222.6196,223.3896,4008.0
2022-11-16 13:30:00,234.87,235.27,233.67,234.66,3337.0,223.2755,223.6557,222.1347,223.0759,3337.0
2022-11-16 14:00:00,234.3,234.63,233.44,234.63,3300.0,222.7336,223.0473,221.9161,223.0473,3300.0
2022-11-16 14:30:00,234.72,235.24,234.08,234.96,5861.0,223.1329,223.6272,222.5245,223.361,5861.0
2022-11-16 15:00:00,235.13,235.2,233.26,233.67,10250.0,223.5227,223.5892,221.745,222.1347,10250.0
2022-11-16 15:30:00,233.54,236.2,233.51,235.98,31874.0,222.0111,224.5398,221.9826,224.3307,31874.0
2022-11-17 09:30:00,229.65,230.0,222.08,222.98,73397.0,218.3132,218.6459,211.1169,211.9724,73397.0
2022-11-17 10:00:00,222.84,225.23,221.39,224.33,31394.0,211.8394,214.1114,210.4609,213.2558,31394.0
2022-11-17 10:30:00,223.29,225.39,223.11,223.99,10941.0,212.2671,214.2635,212.096,212.9326,10941.0
2022-11-17 11:00:00,223.85,224.05,222.37,223.01,8873.0,212.7995,212.9896,211.3926,212.001,8873.0
2022-11-17 11:30:00,222.62,223.84,221.35,223.64,9753.0,211.6302,212.79,210.4229,212.5999,9753.0
2022-11-17 12:00:00,223.87,225.15,223.35,224.62,8451.0,212.8185,214.0353,212.3242,213.5315,8451.0
2022-11-17 12:30:00,224.88,226.05,224.16,225.71,26297.0,213.7787,214.8909,213.0942,214.5677,26297.0
2022-11-17 13:00:00,225.64,226.9,225.15,225.37,6771.0,214.5011,215.6989,214.0353,214.2445,6771.0
2022-11-17 13:30:00,225.01,225.58,224.59,225.05,7225.0,213.9022,214.4441,213.503,213.9403,7225.0
2022-11-17 14:00:00,225.09,225.29,224.1,224.33,16241.0,213.9783,214.1684,213.0372,213.2558,16241.0
2022-11-17 14:30:00,224.3,226.75,224.29,225.85,58097.0,213.2273,215.5563,213.2178,214.7008,58097.0
2022-11-17 15:00:00,225.81,226.21,224.46,224.68,22279.0,214.6627,215.043,213.3794,213.5885,22279.0
2022-11-17 15:30:00,224.84,227.08,224.82,226.57,36347.0,213.7406,215.87,213.7216,215.3852,36347.0
2022-11-18 09:30:00,230.07,230.75,223.51,223.57,33162.0,218.7124,219.3589,212.4763,212.5333,33162.0
2022-11-18 10:00:00,224.38,225.8,222.76,224.0,22125.0,213.3033,214.6532,211.7633,212.9421,22125.0
2022-11-18 10:30:00,224.11,224.71,223.53,224.03,18915.0,213.0467,213.617,212.4953,212.9706,18915.0
2022-11-18 11:00:00,224.05,224.7,223.73,224.52,16237.0,212.9896,213.6075,212.6854,213.4364,16237.0
2022-11-18 11:30:00,224.07,224.77,223.96,224.55,13098.0,213.0086,213.6741,212.9041,213.4649,13098.0
2022-11-18 12:00:00,224.26,225.39,223.75,225.33,31592.0,213.1893,214.2635,212.7044,214.2064,31592.0
2022-11-18 12:30:00,225.12,225.99,224.97,225.21,5301.0,214.0068,214.8339,213.8642,214.0924,5301.0
2022-11-18 13:00:00,225.08,225.61,224.25,224.87,4121.0,213.9688,214.4726,213.1798,213.7691,4121.0
2022-11-18 13:30:00,225.33,226.22,224.35,224.75,7511.0,214.2064,215.0525,213.2748,213.6551,7511.0
2022-11-18 14:00:00,225.5,226.01,225.22,225.55,2733.0,214.368,214.8529,214.1019,214.4156,2733.0
2022-11-18 14:30:00,225.56,225.65,224.92,225.54,5849.0,214.4251,214.5106,213.8167,214.4061,5849.0
2022-11-18 15:00:00,225.58,227.28,225.39,227.28,9534.0,214.4441,216.0602,214.2635,216.0602,9534.0
2022-11-18 15:30:00,227.53,227.99,224.88,225.39,97384.0,216.2978,216.7351,213.7787,214.2635,97384.0
2022-11-21 09:30:00,225.28,228.52,222.86,224.44,48774.0,214.1589,217.239,211.8584,213.3604,48774.0
2022-11-21 10:00:00,224.33,225.7,223.78,225.0,31267.0,213.2558,214.5582,212.733,213.8927,31267.0
2022-11-21 10:30:00,224.84,225.45,222.55,224.28,43976.0,213.7406,214.3205,211.5637,213.2083,43976.0
2022-11-21 11:00:00,224.54,226.0,223.85,225.63,20624.0,213.4554,214.8434,212.7995,214.4916,20624.0
2022-11-21 11:30:00,225.56,225.85,224.32,224.33,17298.0,214.4251,214.7008,213.2463,213.2558,17298.0
2022-11-21 12:00:00,224.69,226.0,224.64,225.09,9452.0,213.598,214.8434,213.5505,213.9783,9452.0
2022-11-21 12:30:00,225.2,226.49,224.91,225.67,14227.0,214.0829,215.3092,213.8072,214.5297,14227.0
2022-11-21 13:00:00,225.56,226.23,224.76,224.79,19071.0,214.4251,215.062,213.6646,213.6931,19071.0
2022-11-21 13:30:00,224.59,225.29,223.9,224.09,8240.0,213.503,214.1684,212.847,213.0277,8240.0
2022-11-21 14:00:00,224.27,224.39,223.33,224.05,10145.0,213.1988,213.3128,212.3052,212.9896,10145.0
2022-11-21 14:30:00,224.1,224.68,223.75,223.93,6952.0,213.0372,213.5885,212.7044,212.8755,6952.0
2022-11-21 15:00:00,224.04,224.3,223.63,223.76,9112.0,212.9801,213.2273,212.5904,212.7139,9112.0
2022-11-21 15:30:00,223.65,225.61,223.65,224.75,41516.0,212.6094,214.4726,212.6094,213.6551,41516.0
2022-11-22 09:30:00,226.86,226.86,224.62,225.23,7791.0,215.6609,215.6609,213.5315,214.1114,7791.0
2022-11-22 10:00:00,226.28,231.99,225.51,231.21,81204.0,215.1095,220.5377,214.3776,219.7962,81204.0
2022-11-22 10:30:00,231.01,232.1,229.82,229.87,24440.0,219.606,220.6422,218.4748,218.5223,24440.0
2022-11-22 11:00:00,230.0,230.28,227.38,227.77,19142.0,218.6459,218.9121,216.1552,216.526,19142.0
2022-11-22 11:30:00,227.51,228.44,226.66,226.67,4907.0,216.2788,217.1629,215.4708,215.4803,4907.0
2022-11-22 12:00:00,227.04,227.39,225.82,225.83,3999.0,215.832,216.1647,214.6722,214.6818,3999.0
2022-11-22 12:30:00,225.87,226.4,225.19,225.19,4784.0,214.7198,215.2236,214.0733,214.0733,4784.0
2022-11-22 13:00:00,225.54,226.39,225.44,226.39,1915.0,214.4061,215.2141,214.311,215.2141,1915.0
2022-11-22 13:30:00,226.57,226.7,225.68,225.97,2720.0,215.3852,215.5088,214.5392,214.8148,2720.0
2022-11-22 14:00:00,226.0,226.39,225.33,225.5,2825.0,214.8434,215.2141,214.2064,214.368,2825.0
2022-11-22 14:30:00,225.36,225.82,225.0,225.26,16771.0,214.235,214.6722,213.8927,214.1399,16771.0
2022-11-22 15:00:00,225.7,226.32,225.03,225.67,9016.0,214.5582,215.1476,213.9212,214.5297,9016.0
2022-11-22 15:30:00,225.88,226.04,225.14,225.41,45148.0,214.7293,214.8814,214.0258,214.2825,45148.0
2022-11-23 09:30:00,223.54,225.08,221.53,223.27,36380.0,212.5048,213.9688,210.594,212.2481,36380.0
2022-11-23 10:00:00,222.5,222.78,218.01,219.42,39327.0,211.5161,211.7823,207.2478,208.5882,39327.0
2022-11-23 10:30:00,219.52,221.06,219.25,220.15,16785.0,208.6833,210.1472,208.4266,209.2822,16785.0
2022-11-23 11:00:00,220.23,220.79,218.66,219.22,12083.0,209.3582,209.8906,207.8657,208.3981,12083.0
2022-11-23 11:30:00,219.14,222.44,219.04,221.16,46182.0,208.322,211.4591,208.2269,210.2423,46182.0
2022-11-23 12:00:00,221.68,221.7,220.79,221.02,13183.0,210.7366,210.7556,209.8906,210.1092,13183.0
2022-11-23 12:30:00,221.22,221.58,220.05,220.77,12237.0,210.2993,210.6416,209.1871,209.8715,12237.0
2022-11-23 13:00:00,221.08,222.12,220.79,221.63,4916.0,210.1662,211.1549,209.8906,210.6891,4916.0
2022-11-23 13:30:00,221.97,223.69,221.71,222.86,10118.0,211.0123,212.6474,210.7651,211.8584,10118.0
2022-11-23 14:00:00,223.12,224.94,222.0,224.65,17127.0,212.1055,213.8357,211.0408,213.56,17127.0
2022-11-23 14:30:00,224.45,224.45,222.05,223.86,26670.0,213.3699,213.3699,211.0884,212.809,26670.0
2022-11-23 15:00:00,223.85,223.96,223.26,223.53,4925.0,212.7995,212.9041,212.2386,212.4953,4925.0
2022-11-23 15:30:00,223.47,223.67,221.76,222.68,33138.0,212.4383,212.6284,210.8127,211.6873,33138.0
2022-11-25 09:30:00,220.31,222.95,219.7,222.11,6898.0,209.4343,211.9439,208.8544,211.1454,6898.0
2022-11-25 10:00:00,221.75,223.94,221.75,222.83,14929.0,210.8032,212.8851,210.8032,211.8299,14929.0
2022-11-25 10:30:00,222.74,222.81,222.02,222.05,2608.0,211.7443,211.8108,211.0598,211.0884,2608.0
2022-11-25 11:00:00,222.33,222.43,221.89,222.43,3213.0,211.3545,211.4496,210.9363,211.4496,3213.0
2022-11-25 11:30:00,222.18,224.64,222.18,224.13,19590.0,211.2119,213.5505,211.2119,213.0657,19590.0
2022-11-25 12:00:00,223.94,224.58,223.66,224.24,2730.0,212.8851,213.4935,212.6189,213.1702,2730.0
2022-11-25 12:30:00,224.14,224.2,223.32,223.49,16672.0,213.0752,213.1322,212.2957,212.4573,16672.0
2022-11-28 09:30:00,219.86,223.44,219.86,220.71,8564.0,209.0065,212.4097,209.0065,209.8145,8564.0
2022-11-28 10:00:00,219.98,222.87,219.96,221.61,13364.0,209.1205,211.8679,209.1015,210.6701,13364.0
2022-11-28 10:30:00,221.62,222.72,220.63,220.88,4009.0,210.6796,211.7253,209.7385,209.9761,4009.0
2022-11-28 11:00:00,220.65,221.34,220.57,220.59,5100.0,209.7575,210.4134,209.6814,209.7004,5100.0
2022-11-28 11:30:00,220.82,221.17,220.19,220.65,3200.0,209.9191,210.2518,209.3202,209.7575,3200.0
2022-11-28 12:00:00,220.8,220.84,219.82,220.04,4766.0,209.9001,209.9381,208.9684,209.1776,4766.0
2022-11-28 12:30:00,220.07,220.64,219.7,220.62,6431.0,209.2061,209.748,208.8544,209.7289,6431.0
2022-11-28 13:00:00,220.99,221.23,220.79,221.1,3936.0,210.0807,210.3088,209.8906,210.1853,3936.0
2022-11-28 13:30:00,221.0,221.0,219.81,219.93,7207.0,210.0902,210.0902,208.9589,209.073,7207.0
2022-11-28 14:00:00,220.07,220.07,219.12,219.21,4888.0,209.2061,209.2061,208.303,208.3886,4888.0
2022-11-28 14:30:00,219.39,220.4,219.26,219.84,9176.0,208.5597,209.5198,208.4361,208.9875,9176.0
2022-11-28 15:00:00,219.6,220.45,219.4,219.4,9909.0,208.7593,209.5673,208.5692,208.5692,9909.0
2022-11-28 15:30:00,219.37,221.18,219.26,220.5,134180.0,208.5407,210.2613,208.4361,209.6149,134180.0
2022-11-29 09:30:00,222.05,223.14,218.47,219.85,12945.0,211.0884,212.1245,207.6851,208.997,12945.0
2022-11-29 10:00:00,219.43,221.97,219.1,221.97,11912.0,208.5977,211.0123,208.284,211.0123,11912.0
2022-11-29 10:30:00,222.0,224.99,221.99,224.99,17644.0,211.0408,213.8832,211.0313,213.8832,17644.0
2022-11-29 11:00:00,224.59,224.59,222.8,223.19,14192.0,213.503,213.503,211.8013,212.1721,14192.0
2022-11-29 11:30:00,222.97,225.64,222.97,225.64,16694.0,211.9629,214.5011,211.9629,214.5011,16694.0
2022-11-29 12:00:00,225.63,225.69,224.63,224.63,7658.0,214.4916,214.5487,213.541,213.541,7658.0
2022-11-29 12:30:00,224.78,227.77,224.78,226.99,21359.0,213.6836,216.526,213.6836,215.7845,21359.0
2022-11-29 13:00:00,226.87,228.11,226.87,227.16,15890.0,215.6704,216.8492,215.6704,215.9461,15890.0
2022-11-29 13:30:00,227.18,227.93,226.94,227.79,10348.0,215.9651,216.6781,215.737,216.545,10348.0
2022-11-29 14:00:00,227.75,228.48,225.95,225.96,9988.0,216.507,217.2009,214.7958,214.8053,9988.0
2022-11-29 14:30:00,225.73,225.76,224.01,224.78,9105.0,214.5867,214.6152,212.9516,213.6836,9105.0
2022-11-29 15:00:00,224.65,225.36,224.26,224.26,8682.0,213.56,214.235,213.1893,213.1893,8682.0
2022-11-29 15:30:00,224.18,225.45,224.09,224.91,40850.0,213.1132,214.3205,213.0277,213.8072,40850.0
2022-11-30 09:30:00,223.92,226.54,221.0,221.22,17662.0,212.866,215.3567,210.0902,210.2993,17662.0
2022-11-30 10:00:00,220.89,221.21,219.67,219.99,8999.0,209.9856,210.2898,208.8258,209.1301,8999.0
2022-11-30 10:30:00,220.31,222.71,220.28,222.03,10259.0,209.4343,211.7158,209.4057,211.0693,10259.0
2022-11-30 11:00:00,221.4,222.91,221.31,222.68,5931.0,210.4704,211.9059,210.3849,211.6873,5931.0
2022-11-30 11:30:00,222.88,223.08,221.04,221.23,2620.0,211.8774,212.0675,210.1282,210.3088,2620.0
2022-11-30 12:00:00,221.16,221.16,219.31,220.13,9741.0,210.2423,210.2423,208.4836,209.2631,9741.0
2022-11-30 12:30:00,219.96,219.96,219.07,219.18,7979.0,209.1015,209.1015,208.2555,208.36,7979.0
2022-11-30 13:00:00,219.34,220.39,219.34,220.21,5106.0,208.5121,209.5103,208.5121,209.3392,5106.0
2022-11-30 13:30:00,220.1,223.92,220.0,223.92,8699.0,209.2346,212.866,209.1396,212.866,8699.0
2022-11-30 14:00:00,224.06,227.31,224.06,226.29,1519985.0,212.9991,216.0887,212.9991,215.119,1519985.0
2022-11-30 14:30:00,225.56,226.08,222.78,222.78,11636.0,214.4251,214.9194,211.7823,211.7823,11636.0
2022-11-30 15:00:00,222.86,224.31,222.5,223.95,7102.0,211.8584,213.2368,211.5161,212.8946,7102.0
2022-11-30 15:30:00,224.19,225.0,222.02,223.66,130959.0,213.1227,213.8927,211.0598,212.6189,130959.0
2022-12-01 09:30:00,224.26,225.59,220.0,223.42,11640.0,213.1893,214.4536,209.1396,212.3907,11640.0
2022-12-01 10:00:00,222.94,223.75,218.18,218.19,31316.0,211.9344,212.7044,207.4094,207.4189,31316.0
2022-12-01 10:30:00,218.0,221.26,217.51,221.15,7097.0,207.2383,210.3374,206.7725,210.2328,7097.0
2022-12-01 11:00:00,221.04,221.85,220.3,220.93,6970.0,210.1282,210.8982,209.4247,210.0236,6970.0
2022-12-01 11:30:00,221.25,221.28,219.56,219.88,8768.0,210.3278,210.3564,208.7213,209.0255,8768.0
2022-12-01 12:00:00,219.88,220.02,218.75,219.33,10893.0,209.0255,209.1586,207.9513,208.5026,10893.0
2022-12-01 12:30:00,219.07,219.49,218.26,218.85,9598.0,208.2555,208.6547,207.4855,208.0463,9598.0
2022-12-01 13:00:00,218.86,219.77,218.31,218.89,12550.0,208.0558,208.9209,207.533,208.0844,12550.0
2022-12-01 13:30:00,219.0,219.01,217.67,217.68,14643.0,208.1889,208.1984,206.9246,206.9341,14643.0
2022-12-01 14:00:00,218.02,219.31,217.47,219.13,12842.0,207.2573,208.4836,206.7345,208.3125,12842.0
2022-12-01 14:30:00,219.34,219.59,219.0,219.31,6651.0,208.5121,208.7498,208.1889,208.4836,6651.0
2022-12-01 15:00:00,219.75,220.28,218.66,219.1,8939.0,208.9019,209.4057,207.8657,208.284,8939.0
2022-12-01 15:30:00,219.11,219.73,218.37,218.44,48570.0,208.2935,208.8829,207.59,207.6566,48570.0
2022-12-02 09:30:00,213.75,218.18,213.75,216.27,24608.0,203.1981,207.4094,203.1981,205.5937,24608.0
2022-12-02 10:00:00,215.9,217.72,214.74,215.5,21996.0,205.242,206.9721,204.1392,204.8617,21996.0
2022-12-02 10:30:00,215.6,216.96,215.57,216.8,5773.0,204.9568,206.2496,204.9282,206.0975,5773.0
2022-12-02 11:00:00,216.21,218.38,216.09,218.27,12015.0,205.5367,207.5995,205.4226,207.495,12015.0
2022-12-02 11:30:00,218.45,219.02,218.18,218.44,7659.0,207.6661,208.2079,207.4094,207.6566,7659.0
2022-12-02 12:00:00,218.29,218.72,218.26,218.55,4290.0,207.514,207.9227,207.4855,207.7611,4290.0
2022-12-02 12:30:00,218.42,218.76,217.76,218.33,9334.0,207.6376,207.9608,207.0101,207.552,9334.0
2022-12-02 13:00:00,218.89,219.54,218.01,219.26,8762.0,208.0844,208.7023,207.2478,208.4361,8762.0
2022-12-02 13:30:00,219.21,219.29,218.64,218.65,3800.0,208.3886,208.4646,207.8467,207.8562,3800.0
2022-12-02 14:00:00,218.83,218.83,218.18,218.35,6892.0,208.0273,208.0273,207.4094,207.571,6892.0
2022-12-02 14:30:00,218.35,219.48,218.26,219.48,7642.0,207.571,208.6452,207.4855,208.6452,7642.0
2022-12-02 15:00:00,219.78,220.18,218.93,218.94,11363.0,208.9304,209.3107,208.1224,208.1319,11363.0
2022-12-02 15:30:00,218.78,218.78,217.0,217.01,60442.0,207.9798,207.9798,206.2877,206.2972,60442.0
2022-12-05 09:30:00,214.84,214.88,207.7,208.06,47833.0,204.2343,204.2723,197.4468,197.789,47833.0
2022-12-05 10:00:00,207.7,209.42,202.03,202.44,52466.0,197.4468,199.0818,192.0567,192.4464,52466.0
2022-12-05 10:30:00,202.22,205.0,200.63,200.93,23621.0,192.2373,194.88,190.7258,191.011,23621.0
2022-12-05 11:00:00,201.01,204.24,200.71,203.78,57032.0,191.087,194.1576,190.8018,193.7203,57032.0
2022-12-05 11:30:00,203.54,204.4,200.55,201.7,27032.0,193.4921,194.3097,190.6497,191.7429,27032.0
2022-12-05 12:00:00,201.8,202.93,201.3,201.9,31886.0,191.838,192.9122,191.3627,191.9331,31886.0
2022-12-05 12:30:00,201.6,201.76,199.77,200.95,30191.0,191.6479,191.8,189.9082,191.03,30191.0
2022-12-05 13:00:00,200.54,200.84,197.31,197.73,9780.0,190.6402,190.9254,187.5697,187.9689,9780.0
2022-12-05 13:30:00,197.99,198.92,196.85,197.7,16929.0,188.2161,189.1002,187.1324,187.9404,16929.0
2022-12-05 14:00:00,197.77,198.56,196.66,197.28,29935.0,188.007,188.758,186.9518,187.5411,29935.0
2022-12-05 14:30:00,197.32,198.87,195.76,198.87,24991.0,187.5792,189.0527,186.0962,189.0527,24991.0
2022-12-05 15:00:00,198.47,198.97,196.61,196.78,16926.0,188.6724,189.1477,186.9042,187.0658,16926.0
2022-12-05 15:30:00,196.68,197.72,196.32,196.44,96823.0,186.9708,187.9594,186.6285,186.7426,96823.0
2022-12-06 09:30:00,195.59,199.54,193.7,194.28,71962.0,185.9346,189.6896,184.1379,184.6892,71962.0
2022-12-06 10:00:00,194.61,195.73,192.59,194.32,21144.0,185.003,186.0677,183.0827,184.7273,21144.0
2022-12-06 10:30:00,194.12,194.37,192.48,193.65,23005.0,184.5371,184.7748,182.9781,184.0903,23005.0
2022-12-06 11:00:00,193.56,193.71,192.05,193.06,36331.0,184.0048,184.1474,182.5693,183.5295,36331.0
2022-12-06 11:30:00,193.0,193.93,192.98,193.42,17876.0,183.4724,184.3565,183.4534,183.8717,17876.0
2022-12-06 12:00:00,193.37,194.33,193.22,193.52,22355.0,183.8242,184.7368,183.6816,183.9668,22355.0
2022-12-06 12:30:00,193.49,193.79,192.28,192.31,27498.0,183.9382,184.2234,182.788,182.8165,27498.0
2022-12-06 13:00:00,192.47,192.48,190.48,190.81,13352.0,182.9686,182.9781,181.0768,181.3905,13352.0
2022-12-06 13:30:00,190.73,192.7,190.5,192.13,8136.0,181.3145,183.1872,181.0958,182.6454,8136.0
2022-12-06 14:00:00,192.14,192.14,191.01,191.34,7320.0,182.6549,182.6549,181.5807,181.8944,7320.0
2022-12-06 14:30:00,191.39,194.14,191.16,193.41,17814.0,181.9419,184.5562,181.7233,183.8622,17814.0
2022-12-06 15:00:00,193.46,194.46,192.9,193.19,16850.0,183.9097,184.8604,183.3774,183.653,16850.0
2022-12-06 15:30:00,192.96,195.03,192.69,194.01,67245.0,183.4344,185.4022,183.1777,184.4326,67245.0
2022-12-07 09:30:00,193.97,193.97,190.66,191.1,17370.0,184.3945,184.3945,181.2479,181.6662,17370.0
2022-12-07 10:00:00,190.87,192.73,190.03,192.73,20938.0,181.4476,183.2158,180.649,183.2158,20938.0
2022-12-07 10:30:00,193.27,195.7,193.27,195.05,10675.0,183.7291,186.0391,183.7291,185.4212,10675.0
2022-12-07 11:00:00,195.2,196.0,192.96,193.24,15644.0,185.5638,186.3243,183.4344,183.7006,15644.0
2022-12-07 11:30:00,193.24,194.27,192.38,192.98,15000.0,183.7006,184.6797,182.883,183.4534,15000.0
2022-12-07 12:00:00,192.98,193.38,191.87,191.87,5834.0,183.4534,183.8337,182.3982,182.3982,5834.0
2022-12-07 12:30:00,192.02,193.34,192.02,192.53,10609.0,182.5408,183.7956,182.5408,183.0256,10609.0
2022-12-07 13:00:00,192.66,192.71,191.52,192.28,12130.0,183.1492,183.1967,182.0655,182.788,12130.0
2022-12-07 13:30:00,192.37,193.15,192.24,192.24,8552.0,182.8735,183.615,182.7499,182.7499,8552.0
2022-12-07 14:00:00,192.39,192.41,191.45,191.93,4568.0,182.8925,182.9116,181.9989,182.4553,4568.0
2022-12-07 14:30:00,191.97,193.17,191.63,191.63,16310.0,182.4933,183.634,182.1701,182.1701,16310.0
2022-12-07 15:00:00,191.6,192.74,190.88,191.15,17282.0,182.1415,183.2253,181.4571,181.7138,17282.0
2022-12-07 15:30:00,191.33,191.56,189.51,189.74,72750.0,181.8849,182.1035,180.1547,180.3734,72750.0
2022-12-08 09:30:00,191.93,192.74,188.52,192.5,38375.0,182.4553,183.2253,179.2136,182.9971,38375.0
2022-12-08 10:00:00,192.64,193.54,192.18,193.02,30201.0,183.1302,183.9858,182.6929,183.4914,30201.0
2022-12-08 10:30:00,193.36,193.49,191.28,191.28,4499.0,183.8147,183.9382,181.8373,181.8373,4499.0
2022-12-08 11:00:00,190.81,190.81,186.83,188.44,21839.0,181.3905,181.3905,177.607,179.1375,21839.0
2022-12-08 11:30:00,188.27,189.06,187.69,187.94,31033.0,178.9759,179.7269,178.4246,178.6622,31033.0
2022-12-08 12:00:00,187.62,187.62,185.29,185.31,8974.0,178.358,178.358,176.143,176.1621,8974.0
2022-12-08 12:30:00,185.51,185.51,184.6,184.95,25032.0,176.3522,176.3522,175.4871,175.8198,25032.0
2022-12-08 13:00:00,185.12,185.19,183.8,184.3,12156.0,175.9814,176.048,174.7266,175.2019,12156.0
2022-12-08 13:30:00,184.41,185.62,184.24,184.49,8448.0,175.3065,176.4567,175.1449,175.3825,8448.0
2022-12-08 14:00:00,184.4,184.49,183.32,184.2,13835.0,175.297,175.3825,174.2703,175.1068,13835.0
2022-12-08 14:30:00,184.32,184.32,183.68,183.91,10866.0,175.2209,175.2209,174.6125,174.8312,10866.0
2022-12-08 15:00:00,184.01,185.67,183.54,185.42,15237.0,174.9262,176.5043,174.4794,176.2666,15237.0
2022-12-08 15:30:00,185.42,186.81,184.91,185.76,86550.0,176.2666,177.588,175.7818,176.5898,86550.0
2022-12-09 09:30:00,183.53,187.28,182.49,183.83,14683.0,174.4699,178.0348,173.4813,174.7551,14683.0
2022-12-09 10:00:00,184.49,185.39,183.37,184.3,18057.0,175.3825,176.2381,174.3178,175.2019,18057.0
2022-12-09 10:30:00,184.53,184.92,183.45,184.81,9642.0,175.4206,175.7913,174.3939,175.6867,9642.0
2022-12-09 11:00:00,184.95,185.11,183.67,184.16,12153.0,175.8198,175.9719,174.603,175.0688,12153.0
2022-12-09 11:30:00,184.17,186.03,183.76,186.03,9114.0,175.0783,176.8465,174.6886,176.8465,9114.0
2022-12-09 12:00:00,186.14,186.56,185.23,185.23,7285.0,176.9511,177.3503,176.086,176.086,7285.0
2022-12-09 12:30:00,185.03,185.49,183.58,183.73,11241.0,175.8959,176.3332,174.5175,174.66,11241.0
2022-12-09 13:00:00,183.61,184.05,183.31,183.68,5930.0,174.546,174.9643,174.2608,174.6125,5930.0
2022-12-09 13:30:00,183.52,184.11,183.4,183.41,6096.0,174.4604,175.0213,174.3463,174.3558,6096.0
2022-12-09 14:00:00,183.31,183.77,183.06,183.54,5023.0,174.2608,174.6981,174.0231,174.4794,5023.0
2022-12-09 14:30:00,183.49,183.51,183.04,183.24,11954.0,174.4319,174.4509,174.0041,174.1942,11954.0
2022-12-09 15:00:00,183.25,183.45,182.0,182.01,31332.0,174.2037,174.3939,173.0155,173.025,31332.0
2022-12-09 15:30:00,181.99,182.7,181.42,182.42,81455.0,173.0059,173.6809,172.4641,173.4147,81455.0
2022-12-12 09:30:00,182.24,183.45,181.23,182.82,17300.0,173.2436,174.3939,172.2835,173.795,17300.0
2022-12-12 10:00:00,183.25,185.95,183.19,185.95,31188.0,174.2037,176.7705,174.1467,176.7705,31188.0
2022-12-12 10:30:00,185.64,186.71,185.14,186.53,17976.0,176.4758,177.4929,176.0004,177.3218,17976.0
2022-12-12 11:00:00,186.8,189.01,186.32,189.0,24976.0,177.5785,179.6794,177.1222,179.6699,24976.0
2022-12-12 11:30:00,188.99,189.88,188.51,189.79,26626.0,179.6604,180.5065,179.2041,180.4209,26626.0
2022-12-12 12:00:00,189.94,191.07,189.28,189.69,15063.0,180.5635,181.6377,179.9361,180.3258,15063.0
2022-12-12 12:30:00,189.6,190.61,189.6,190.2,18293.0,180.2403,181.2004,180.2403,180.8107,18293.0
2022-12-12 13:00:00,190.11,190.12,188.83,188.93,10666.0,180.7251,180.7346,179.5083,179.6033,10666.0
2022-12-12 13:30:00,188.82,190.19,188.68,189.64,14326.0,179.4988,180.8011,179.3657,180.2783,14326.0
2022-12-12 14:00:00,189.67,190.12,189.16,190.12,14112.0,180.3068,180.7346,179.822,180.7346,14112.0
2022-12-12 14:30:00,190.0,191.58,189.92,191.46,12812.0,180.6205,182.1225,180.5445,182.0085,12812.0
2022-12-12 15:00:00,191.57,192.35,191.02,191.04,35594.0,182.113,182.8545,181.5902,181.6092,35594.0
2022-12-12 15:30:00,191.12,191.21,187.75,187.98,88796.0,181.6852,181.7708,178.4816,178.7002,88796.0
2022-12-13 09:30:00,193.98,195.58,189.91,189.91,70887.0,184.4041,185.9251,180.535,180.535,70887.0
2022-12-13 10:00:00,190.36,190.84,186.31,187.37,24188.0,180.9628,181.4191,177.1127,178.1204,24188.0
2022-12-13 10:30:00,187.75,190.74,187.68,189.98,29178.0,178.4816,181.324,178.4151,180.6015,29178.0
2022-12-13 11:00:00,190.48,192.44,190.48,192.3,18867.0,181.0768,182.9401,181.0768,182.807,18867.0
2022-12-13 11:30:00,192.71,193.07,189.62,189.94,16912.0,183.1967,183.539,180.2593,180.5635,16912.0
2022-12-13 12:00:00,190.24,190.28,189.01,189.7,11663.0,180.8487,180.8867,179.6794,180.3353,11663.0
2022-12-13 12:30:00,189.56,189.56,188.06,189.03,13683.0,180.2022,180.2022,178.7763,179.6984,13683.0
2022-12-13 13:00:00,189.23,190.5,188.99,189.92,22128.0,179.8885,181.0958,179.6604,180.5445,22128.0
2022-12-13 13:30:00,189.96,190.14,188.39,189.06,8672.0,180.5825,180.7536,179.09,179.7269,8672.0
2022-12-13 14:00:00,189.02,189.67,188.5,188.9,14688.0,179.6889,180.3068,179.1946,179.5748,14688.0
2022-12-13 14:30:00,188.71,189.92,188.19,188.49,15674.0,179.3942,180.5445,178.8999,179.1851,15674.0
2022-12-13 15:00:00,188.39,189.8,187.64,189.52,25395.0,179.09,180.4304,178.377,180.1642,25395.0
2022-12-13 15:30:00,189.85,190.51,189.01,189.28,51874.0,180.4779,181.1053,179.6794,179.9361,51874.0
2022-12-14 09:30:00,187.89,191.89,187.81,190.33,41601.0,178.6147,182.4172,178.5386,180.9342,41601.0
2022-12-14 10:00:00,190.31,190.89,188.74,190.24,32281.0,180.9152,181.4666,179.4227,180.8487,32281.0
2022-12-14 10:30:00,190.15,191.47,189.82,191.47,22959.0,180.7631,182.018,180.4494,182.018,22959.0
2022-12-14 11:00:00,191.83,193.0,189.81,191.83,25621.0,182.3602,183.4724,180.4399,182.3602,25621.0
2022-12-14 11:30:00,191.87,192.79,191.53,192.2,21266.0,182.3982,183.2728,182.075,182.7119,21266.0
2022-12-14 12:00:00,191.93,192.26,189.82,191.22,25437.0,182.4553,182.769,180.4494,181.7803,25437.0
2022-12-14 12:30:00,191.02,193.17,190.94,192.65,23455.0,181.5902,183.634,181.5141,183.1397,23455.0
2022-12-14 13:00:00,192.78,194.87,192.78,193.79,19096.0,183.2633,185.2501,183.2633,184.2234,19096.0
2022-12-14 13:30:00,193.74,194.92,193.7,194.68,14961.0,184.1759,185.2976,184.1379,185.0695,14961.0
2022-12-14 14:00:00,194.65,194.65,189.63,191.56,36452.0,185.041,185.041,180.2688,182.1035,36452.0
2022-12-14 14:30:00,191.13,191.26,188.6,190.26,45879.0,181.6947,181.8183,179.2896,180.8677,45879.0
2022-12-14 15:00:00,190.08,194.42,189.88,191.65,29782.0,180.6966,184.8223,180.5065,182.1891,29782.0
2022-12-14 15:30:00,191.15,192.36,190.0,191.77,34647.0,181.7138,182.864,180.6205,182.3031,34647.0
2022-12-15 09:30:00,186.21,187.0,181.41,183.1,112114.0,177.0176,177.7686,172.4546,174.0611,112114.0
2022-12-15 10:00:00,183.12,184.52,181.94,184.52,35611.0,174.0802,175.4111,172.9584,175.4111,35611.0
2022-12-15 10:30:00,184.4,185.11,182.83,182.89,26359.0,175.297,175.9719,173.8045,173.8615,26359.0
2022-12-15 11:00:00,183.27,184.17,181.74,182.52,33862.0,174.2228,175.0783,172.7683,173.5098,33862.0
2022-12-15 11:30:00,182.5,183.58,181.4,183.37,20620.0,173.4908,174.5175,172.4451,174.3178,20620.0
2022-12-15 12:00:00,183.49,184.79,183.49,184.11,16401.0,174.4319,175.6677,174.4319,175.0213,16401.0
2022-12-15 12:30:00,184.41,185.22,184.23,184.57,18119.0,175.3065,176.0765,175.1354,175.4586,18119.0
2022-12-15 13:00:00,184.72,185.22,182.7,183.46,22519.0,175.6012,176.0765,173.6809,174.4034,22519.0
2022-12-15 13:30:00,183.42,184.31,183.07,184.31,16558.0,174.3654,175.2114,174.0326,175.2114,16558.0
2022-12-15 14:00:00,184.44,185.05,184.39,185.05,16871.0,175.335,175.9149,175.2875,175.9149,16871.0
2022-12-15 14:30:00,185.39,186.46,185.39,186.41,17781.0,176.2381,177.2553,176.2381,177.2077,17781.0
2022-12-15 15:00:00,186.73,187.43,186.1,187.43,18178.0,177.512,178.1774,176.9131,178.1774,18178.0
2022-12-15 15:30:00,187.36,187.39,184.08,185.23,66477.0,178.1109,178.1394,174.9928,176.086,66477.0
2022-12-16 09:30:00,181.35,183.38,177.25,178.93,65666.0,172.3975,174.3273,168.4999,170.097,65666.0
2022-12-16 10:00:00,178.89,179.23,175.65,177.35,109984.0,170.059,170.3822,166.9789,168.595,109984.0
2022-12-16 10:30:00,177.35,178.54,177.08,177.98,16463.0,168.595,169.7263,168.3383,169.1939,16463.0
2022-12-16 11:00:00,178.45,179.76,177.67,178.36,16061.0,169.6407,170.886,168.8992,169.5551,16061.0
2022-12-16 11:30:00,178.43,178.74,176.54,176.88,33652.0,169.6217,169.9164,167.825,168.1482,33652.0
2022-12-16 12:00:00,177.02,177.99,176.74,177.7,16141.0,168.2813,169.2034,168.0151,168.9277,16141.0
2022-12-16 12:30:00,177.59,177.74,176.21,176.21,15294.0,168.8232,168.9657,167.5113,167.5113,15294.0
2022-12-16 13:00:00,176.19,176.8,175.1,175.1,17853.0,167.4923,168.0722,166.4561,166.4561,17853.0
2022-12-16 13:30:00,175.37,175.57,174.18,174.75,32510.0,166.7127,166.9029,165.5815,166.1234,32510.0
2022-12-16 14:00:00,174.76,175.2,174.4,174.67,65555.0,166.1329,166.5511,165.7906,166.0473,65555.0
2022-12-16 14:30:00,174.78,175.91,174.5,175.77,17075.0,166.1519,167.2261,165.8857,167.093,17075.0
2022-12-16 15:00:00,175.8,176.08,175.06,175.73,31545.0,167.1215,167.3877,166.418,167.055,31545.0
2022-12-16 15:30:00,175.9,177.38,174.94,177.31,204270.0,167.2166,168.6235,166.304,168.557,204270.0
2022-12-19 09:30:00,178.72,179.42,174.69,177.77,40674.0,169.8974,170.5628,166.0663,168.9943,40674.0
2022-12-19 10:00:00,177.78,177.79,173.78,175.63,49358.0,169.0038,169.0133,165.2012,166.9599,49358.0
2022-12-19 10:30:00,175.63,175.76,172.52,172.65,25077.0,166.9599,167.0835,164.0034,164.127,25077.0
2022-12-19 11:00:00,172.65,173.58,172.16,172.87,26053.0,164.127,165.0111,163.6612,164.3362,26053.0
2022-12-19 11:30:00,172.87,173.63,171.66,171.82,21091.0,164.3362,165.0586,163.1859,163.338,21091.0
2022-12-19 12:00:00,171.67,172.67,170.73,172.65,17713.0,163.1954,164.146,162.3018,164.127,17713.0
2022-12-19 12:30:00,172.65,173.04,172.37,172.71,14944.0,164.127,164.4978,163.8608,164.1841,14944.0
2022-12-19 13:00:00,172.75,173.95,172.45,173.66,9114.0,164.2221,165.3628,163.9369,165.0872,9114.0
2022-12-19 13:30:00,173.81,173.82,172.49,172.92,11065.0,165.2298,165.2393,163.9749,164.3837,11065.0
2022-12-19 14:00:00,172.92,173.16,171.9,172.11,27228.0,164.3837,164.6118,163.414,163.6137,27228.0
2022-12-19 14:30:00,172.16,172.48,171.83,172.1,12580.0,163.6612,163.9654,163.3475,163.6042,12580.0
2022-12-19 15:00:00,172.09,172.58,170.92,172.57,24646.0,163.5947,164.0605,162.4824,164.051,24646.0
2022-12-19 15:30:00,172.45,172.62,171.58,172.06,90715.0,163.9369,164.0985,163.1098,163.5661,90715.0
2022-12-20 09:30:00,171.81,174.31,170.55,172.08,19175.0,163.3285,165.7051,162.1307,163.5852,19175.0
2022-12-20 10:00:00,172.09,173.32,171.14,173.07,16221.0,163.5947,164.7639,162.6916,164.5263,16221.0
2022-12-20 10:30:00,173.1,174.31,171.77,171.96,12983.0,164.5548,165.7051,163.2905,163.4711,12983.0
2022-12-20 11:00:00,171.97,172.64,170.71,171.45,20345.0,163.4806,164.1175,162.2828,162.9863,20345.0
2022-12-20 11:30:00,171.7,171.85,170.68,170.91,13260.0,163.2239,163.3665,162.2543,162.4729,13260.0
2022-12-20 12:00:00,170.91,172.01,170.73,172.0,20195.0,162.4729,163.5186,162.3018,163.5091,20195.0
2022-12-20 12:30:00,171.99,173.23,171.25,172.61,9087.0,163.4996,164.6784,162.7961,164.089,9087.0
2022-12-20 13:00:00,172.38,172.88,172.32,172.75,23123.0,163.8703,164.3457,163.8133,164.2221,23123.0
2022-12-20 13:30:00,172.62,173.9,172.62,173.38,6215.0,164.0985,165.3153,164.0985,164.821,6215.0
2022-12-20 14:00:00,173.42,173.92,172.9,172.93,7642.0,164.859,165.3343,164.3647,164.3932,7642.0
2022-12-20 14:30:00,173.08,173.47,171.98,172.34,39889.0,164.5358,164.9065,163.4901,163.8323,39889.0
2022-12-20 15:00:00,172.55,172.87,172.08,172.75,10978.0,164.032,164.3362,163.5852,164.2221,10978.0
2022-12-20 15:30:00,172.6,172.65,171.22,171.26,82394.0,164.0795,164.127,162.7676,162.8056,82394.0
2022-12-21 09:30:00,175.05,175.56,168.77,169.83,43893.0,166.4085,166.8934,160.4386,161.4462,43893.0
2022-12-21 10:00:00,169.99,171.05,169.44,171.05,19133.0,161.5983,162.606,161.0755,162.606,19133.0
2022-12-21 10:30:00,170.49,171.18,170.06,170.28,9387.0,162.0737,162.7296,161.6649,161.874,9387.0
2022-12-21 11:00:00,170.25,170.93,169.41,169.87,9530.0,161.8455,162.4919,161.047,161.4843,9530.0
2022-12-21 11:30:00,170.0,170.0,169.58,169.76,21029.0,161.6078,161.6078,161.2086,161.3797,21029.0
2022-12-21 12:00:00,169.58,169.79,169.37,169.78,7847.0,161.2086,161.4082,161.0089,161.3987,7847.0
2022-12-21 12:30:00,169.91,170.03,169.58,169.89,21862.0,161.5223,161.6364,161.2086,161.5033,21862.0
2022-12-21 13:00:00,169.85,169.85,167.5,167.68,24751.0,161.4652,161.4652,159.2313,159.4024,24751.0
2022-12-21 13:30:00,167.69,167.69,165.73,165.75,18970.0,159.4119,159.4119,157.5486,157.5676,18970.0
2022-12-21 14:00:00,165.82,166.78,165.72,166.75,12524.0,157.6342,158.5468,157.5391,158.5183,12524.0
2022-12-21 14:30:00,166.7,167.13,165.96,166.03,30158.0,158.4707,158.8795,157.7673,157.8338,30158.0
2022-12-21 15:00:00,166.06,166.86,165.65,166.46,22236.0,157.8623,158.6228,157.4726,158.2426,22236.0
2022-12-21 15:30:00,166.46,167.48,166.09,167.11,55122.0,158.2426,159.2122,157.8909,158.8605,55122.0
2022-12-22 09:30:00,162.43,163.84,157.5,159.96,56289.0,154.4115,155.7519,149.7249,152.0635,56289.0
2022-12-22 10:00:00,159.56,159.65,157.15,157.98,42614.0,151.6832,151.7688,149.3922,150.1812,42614.0
2022-12-22 10:30:00,158.06,159.7,157.62,159.0,36363.0,150.2573,151.8163,149.839,151.1509,36363.0
2022-12-22 11:00:00,159.2,159.21,158.45,158.66,21165.0,151.341,151.3505,150.628,150.8276,21165.0
2022-12-22 11:30:00,158.66,159.16,158.3,159.1,46780.0,150.8276,151.303,150.4854,151.2459,46780.0
2022-12-22 12:00:00,158.8,159.15,158.6,158.68,44456.0,150.9607,151.2935,150.7706,150.8467,44456.0
2022-12-22 12:30:00,158.68,158.79,156.86,157.25,76164.0,150.8467,150.9512,149.1165,149.4873,76164.0
2022-12-22 13:00:00,157.25,157.25,156.0,156.2,19808.0,149.4873,149.4873,148.299,148.4891,19808.0
2022-12-22 13:30:00,156.2,157.18,155.44,155.67,27696.0,148.4891,149.4207,147.7666,147.9852,27696.0
2022-12-22 14:00:00,155.69,156.03,154.31,155.56,19340.0,148.0043,148.3275,146.6924,147.8807,19340.0
2022-12-22 14:30:00,155.46,156.59,154.92,156.58,25339.0,147.7856,148.8598,147.2723,148.8503,25339.0
2022-12-22 15:00:00,156.6,157.77,156.04,157.22,28695.0,148.8693,149.9816,148.337,149.4587,28695.0
2022-12-22 15:30:00,157.07,157.07,155.01,155.63,96879.0,149.3161,149.3161,147.3578,147.9472,96879.0
2022-12-23 09:30:00,157.49,157.99,154.73,155.86,52188.0,149.7154,150.1907,147.0917,148.1659,52188.0
2022-12-23 10:00:00,156.6,158.6,155.81,157.87,38116.0,148.8693,150.7706,148.1183,150.0766,38116.0
2022-12-23 10:30:00,157.91,161.11,157.91,158.49,62076.0,150.1147,153.1567,150.1147,150.666,62076.0
2022-12-23 11:00:00,158.59,158.86,158.1,158.73,14728.0,150.7611,151.0178,150.2953,150.8942,14728.0
2022-12-23 11:30:00,158.58,159.29,158.38,158.68,4700.0,150.7516,151.4265,150.5615,150.8467,4700.0
2022-12-23 12:00:00,158.75,160.43,158.75,160.25,7605.0,150.9132,152.5103,150.9132,152.3392,7605.0
2022-12-23 12:30:00,160.38,161.39,160.05,160.05,16522.0,152.4627,153.4229,152.149,152.149,16522.0
2022-12-23 13:00:00,160.27,161.82,160.22,161.26,11813.0,152.3582,153.8317,152.3106,153.2993,11813.0
2022-12-23 13:30:00,161.17,162.1,160.92,161.26,32304.0,153.2137,154.0978,152.9761,153.2993,32304.0
2022-12-23 14:00:00,161.31,161.31,159.5,159.88,11952.0,153.3468,153.3468,151.6262,151.9874,11952.0
2022-12-23 14:30:00,159.68,160.78,159.68,160.78,11701.0,151.7973,152.843,151.7973,152.843,11701.0
2022-12-23 15:00:00,160.86,161.19,160.34,160.89,16551.0,152.919,153.2328,152.4247,152.9476,16551.0
2022-12-23 15:30:00,160.85,161.8,160.44,161.35,60319.0,152.9095,153.8126,152.5198,153.3849,60319.0
2022-12-27 09:30:00,160.3,161.56,158.18,158.96,15249.0,152.3867,153.5845,150.3713,151.1128,15249.0
2022-12-27 10:00:00,159.05,160.6,159.01,160.53,5083.0,151.1984,152.6719,151.1604,152.6053,5083.0
2022-12-27 10:30:00,160.18,160.83,158.49,158.49,14648.0,152.2726,152.8905,150.666,150.666,14648.0
2022-12-27 11:00:00,158.43,159.0,157.73,158.17,22478.0,150.609,151.1509,149.9436,150.3618,22478.0
2022-12-27 11:30:00,158.01,158.4,157.63,158.0,11152.0,150.2097,150.5805,149.8485,150.2002,11152.0
2022-12-27 12:00:00,158.0,158.38,156.93,157.17,18887.0,150.2002,150.5615,149.183,149.4112,18887.0
2022-12-27 12:30:00,157.09,157.45,156.87,157.27,11800.0,149.3351,149.6774,149.126,149.5063,11800.0
2022-12-27 13:00:00,157.28,157.28,156.18,156.55,11490.0,149.5158,149.5158,148.4701,148.8218,11490.0
2022-12-27 13:30:00,156.64,157.31,156.48,156.81,10075.0,148.9074,149.5443,148.7553,149.069,10075.0
2022-12-27 14:00:00,156.8,157.19,156.05,156.22,18638.0,149.0595,149.4302,148.3465,148.5081,18638.0
2022-12-27 14:30:00,156.4,156.51,155.56,155.97,14369.0,148.6792,148.7838,147.8807,148.2704,14369.0
2022-12-27 15:00:00,155.91,156.87,155.9,156.87,14157.0,148.2134,149.126,148.2039,149.126,14157.0
2022-12-27 15:30:00,156.88,156.96,156.11,156.4,34937.0,149.1355,149.2116,148.4035,148.6792,34937.0
2022-12-28 09:30:00,155.91,157.67,155.09,155.47,94309.0,148.2134,149.8865,147.4339,147.7951,94309.0
2022-12-28 10:00:00,155.69,156.07,153.72,154.77,34448.0,148.0043,148.3655,146.1315,147.1297,34448.0
2022-12-28 10:30:00,154.9,155.19,153.94,154.08,14778.0,147.2533,147.5289,146.3407,146.4737,14778.0
2022-12-28 11:00:00,154.22,155.4,153.54,154.7,27595.0,146.6068,147.7286,145.9604,147.0631,27595.0
2022-12-28 11:30:00,154.7,154.9,154.27,154.86,11991.0,147.0631,147.2533,146.6544,147.2152,11991.0
2022-12-28 12:00:00,154.76,155.58,154.55,155.4,20467.0,147.1202,147.8997,146.9205,147.7286,20467.0
2022-12-28 12:30:00,155.53,158.9,155.53,158.9,16889.0,147.8522,151.0558,147.8522,151.0558,16889.0
2022-12-28 13:00:00,158.96,159.49,158.0,158.01,14897.0,151.1128,151.6167,150.2002,150.2097,14897.0
2022-12-28 13:30:00,157.98,158.0,156.91,157.59,10123.0,150.1812,150.2002,149.164,149.8105,10123.0
2022-12-28 14:00:00,157.69,157.69,156.74,157.35,15015.0,149.9055,149.9055,149.0024,149.5823,15015.0
2022-12-28 14:30:00,157.14,158.49,157.14,157.63,29887.0,149.3827,150.666,149.3827,149.8485,29887.0
2022-12-28 15:00:00,157.59,157.99,156.91,157.99,28374.0,149.8105,150.1907,149.164,150.1907,28374.0
2022-12-28 15:30:00,157.92,158.68,157.78,158.24,55148.0,150.1242,150.8467,149.9911,150.4284,55148.0
2022-12-29 09:30:00,160.51,161.73,159.42,161.08,40641.0,152.5863,153.7461,151.5501,153.1282,40641.0
2022-12-29 10:00:00,161.1,163.84,160.9,162.83,9943.0,153.1472,155.7519,152.9571,154.7918,9943.0
2022-12-29 10:30:00,162.9,163.26,162.38,162.75,13264.0,154.8583,155.2006,154.364,154.7157,13264.0
2022-12-29 11:00:00,162.68,162.77,161.83,162.06,12703.0,154.6492,154.7348,153.8412,154.0598,12703.0
2022-12-29 11:30:00,162.56,163.16,162.46,163.04,9593.0,154.5351,155.1055,154.4401,154.9914,9593.0
2022-12-29 12:00:00,163.16,163.27,162.56,162.77,9824.0,155.1055,155.2101,154.5351,154.7348,9824.0
2022-12-29 12:30:00,162.6,162.73,162.15,162.34,9495.0,154.5731,154.6967,154.1454,154.326,9495.0
2022-12-29 13:00:00,162.28,162.68,161.65,161.87,12365.0,154.2689,154.6492,153.67,153.8792,12365.0
2022-12-29 13:30:00,161.84,162.55,161.54,161.73,13259.0,153.8507,154.5256,153.5655,153.7461,13259.0
2022-12-29 14:00:00,161.68,162.51,161.63,162.21,12954.0,153.6986,154.4876,153.651,154.2024,12954.0
2022-12-29 14:30:00,162.2,162.49,161.92,162.03,14311.0,154.1929,154.4686,153.9267,154.0313,14311.0
2022-12-29 15:00:00,161.94,161.94,160.91,161.73,17151.0,153.9457,153.9457,152.9666,153.7461,17151.0
2022-12-29 15:30:00,161.73,163.07,161.53,162.63,58539.0,153.7461,155.0199,153.556,154.6017,58539.0
2022-12-30 09:30:00,160.99,162.61,160.59,162.61,7131.0,153.0426,154.5827,152.6624,154.5827,7131.0
2022-12-30 10:00:00,162.26,163.8,162.26,163.6,10366.0,154.2499,155.7139,154.2499,155.5238,10366.0
2022-12-30 10:30:00,163.46,163.7,162.92,163.08,8092.0,155.3907,155.6188,154.8773,155.0294,8092.0
2022-12-30 11:00:00,163.14,163.56,162.54,162.89,9115.0,155.0865,155.4858,154.5161,154.8488,9115.0
2022-12-30 11:30:00,162.89,163.38,162.52,163.35,10483.0,154.8488,155.3146,154.4971,155.2861,10483.0
2022-12-30 12:00:00,163.25,163.68,162.62,162.73,14383.0,155.1911,155.5998,154.5922,154.6967,14383.0
2022-12-30 12:30:00,162.87,163.73,162.82,162.97,9888.0,154.8298,155.6474,154.7823,154.9249,9888.0
2022-12-30 13:00:00,163.06,163.23,161.68,161.91,15641.0,155.0104,155.172,153.6986,153.9172,15641.0
2022-12-30 13:30:00,161.82,162.29,161.82,162.19,6077.0,153.8317,154.2784,153.8317,154.1834,6077.0
2022-12-30 14:00:00,162.19,162.3,161.75,162.28,14097.0,154.1834,154.288,153.7651,154.2689,14097.0
2022-12-30 14:30:00,162.26,162.79,161.8,161.99,12590.0,154.2499,154.7538,153.8126,153.9933,12590.0
2022-12-30 15:00:00,162.01,163.18,161.89,162.11,28035.0,154.0123,155.1245,153.8982,154.1073,28035.0
2022-12-30 15:30:00,162.13,164.79,162.12,163.95,104392.0,154.1263,156.655,154.1168,155.8565,104392.0
2023-01-03 09:30:00,165.81,167.57,162.94,164.85,57351.0,157.6247,159.2978,154.8964,156.7121,57351.0
2023-01-03 10:00:00,165.63,167.3,165.13,166.13,20907.0,157.4536,159.0411,156.9782,157.9289,20907.0
2023-01-03 10:30:00,166.28,167.65,166.28,167.51,24504.0,158.0715,159.3738,158.0715,159.2408,24504.0
2023-01-03 11:00:00,167.62,167.96,164.79,165.45,11455.0,159.3453,159.6685,156.655,157.2825,11455.0
2023-01-03 11:30:00,165.38,165.38,163.06,163.29,5095.0,157.2159,157.2159,155.0104,155.2291,5095.0
2023-01-03 12:00:00,163.24,164.37,163.24,164.32,10991.0,155.1816,156.2558,155.1816,156.2082,10991.0
2023-01-03 12:30:00,164.32,165.63,163.54,164.59,16441.0,156.2082,157.4536,155.4667,156.4649,16441.0
2023-01-03 13:00:00,164.35,165.31,164.23,164.95,10181.0,156.2368,157.1494,156.1227,156.8071,10181.0
2023-01-03 13:30:00,165.16,165.59,164.68,164.77,9300.0,157.0068,157.4155,156.5505,156.636,9300.0
2023-01-03 14:00:00,164.74,164.74,163.23,163.28,4920.0,156.6075,156.6075,155.172,155.2196,4920.0
2023-01-03 14:30:00,163.45,164.71,162.7,164.03,7549.0,155.3812,156.579,154.6682,155.9326,7549.0
2023-01-03 15:00:00,164.21,165.12,163.92,164.89,10293.0,156.1037,156.9687,155.828,156.7501,10293.0
2023-01-03 15:30:00,164.9,166.24,164.75,164.75,81903.0,156.7596,158.0335,156.617,156.617,81903.0
2023-01-04 09:30:00,167.22,167.67,165.78,166.64,19930.0,158.9651,159.3929,157.5962,158.4137,19930.0
2023-01-04 10:00:00,166.71,168.74,165.24,166.06,13916.0,158.4803,160.41,157.0828,157.8623,13916.0
2023-01-04 10:30:00,166.06,166.43,164.97,166.43,14178.0,157.8623,158.2141,156.8261,158.2141,14178.0
2023-01-04 11:00:00,166.58,169.17,166.27,168.39,23528.0,158.3567,160.8188,158.062,160.0773,23528.0
2023-01-04 11:30:00,168.58,169.14,168.41,169.0,5201.0,160.2579,160.7903,160.0963,160.6572,5201.0
2023-01-04 12:00:00,169.18,169.18,168.04,168.55,6900.0,160.8283,160.8283,159.7446,160.2294,6900.0
2023-01-04 12:30:00,168.56,169.24,168.47,168.47,5604.0,160.2389,160.8854,160.1534,160.1534,5604.0
2023-01-04 13:00:00,168.38,168.38,167.23,167.54,13618.0,160.0678,160.0678,158.9746,159.2693,13618.0
2023-01-04 13:30:00,167.61,168.6,167.45,167.98,9790.0,159.3358,160.277,159.1837,159.6876,9790.0
2023-01-04 14:00:00,167.86,169.5,167.0,167.96,19117.0,159.5735,161.1325,158.7559,159.6685,19117.0
2023-01-04 14:30:00,167.13,168.81,167.13,168.78,9280.0,158.8795,160.4766,158.8795,160.4481,9280.0
2023-01-04 15:00:00,168.77,169.36,168.43,168.43,10187.0,160.4386,160.9994,160.1153,160.1153,10187.0
2023-01-04 15:30:00,168.16,169.41,167.49,169.28,28633.0,159.8587,161.047,159.2217,160.9234,28633.0
2023-01-05 09:30:00,166.81,167.25,164.96,166.72,16686.0,158.5753,158.9936,156.8166,158.4898,16686.0
2023-01-05 10:00:00,166.98,167.34,166.27,167.34,19206.0,158.7369,159.0792,158.062,159.0792,19206.0
2023-01-05 10:30:00,167.45,167.65,166.39,166.58,9766.0,159.1837,159.3738,158.176,158.3567,9766.0
2023-01-05 11:00:00,166.58,166.96,165.6,165.67,11711.0,158.3567,158.7179,157.425,157.4916,11711.0
2023-01-05 11:30:00,165.91,166.6,165.75,166.23,39369.0,157.7197,158.3757,157.5676,158.0239,39369.0
2023-01-05 12:00:00,166.01,166.66,165.98,166.41,4225.0,157.8148,158.4327,157.7863,158.1951,4225.0
2023-01-05 12:30:00,166.67,166.9,164.93,164.94,4843.0,158.4422,158.6609,156.7881,156.7976,4843.0
2023-01-05 13:00:00,164.94,166.92,164.93,166.92,5617.0,156.7976,158.6799,156.7881,158.6799,5617.0
2023-01-05 13:30:00,166.96,167.04,165.95,166.94,7520.0,158.7179,158.794,157.7578,158.6989,7520.0
2023-01-05 14:00:00,167.03,167.5,166.92,167.37,7906.0,158.7845,159.2313,158.6799,159.1077,7906.0
2023-01-05 14:30:00,167.54,169.18,167.34,168.92,16590.0,159.2693,160.8283,159.0792,160.5812,16590.0
2023-01-05 15:00:00,168.87,169.21,168.47,169.09,13731.0,160.5336,160.8568,160.1534,160.7428,13731.0
2023-01-05 15:30:00,169.05,169.6,168.56,168.82,31904.0,160.7047,161.2276,160.2389,160.4861,31904.0
2023-01-06 09:30:00,170.88,174.0,169.29,173.26,21374.0,162.4444,165.4104,160.9329,164.7069,21374.0
2023-01-06 10:00:00,173.41,174.97,171.84,171.84,16870.0,164.8495,166.3325,163.357,163.357,16870.0
2023-01-06 10:30:00,172.2,172.64,169.97,170.85,12360.0,163.6992,164.1175,161.5793,162.4159,12360.0
2023-01-06 11:00:00,170.86,171.06,168.61,169.04,14456.0,162.4254,162.6155,160.2865,160.6952,14456.0
2023-01-06 11:30:00,169.09,169.25,167.8,167.8,12282.0,160.7428,160.8949,159.5164,159.5164,12282.0
2023-01-06 12:00:00,167.84,167.84,166.93,167.28,3975.0,159.5545,159.5545,158.6894,159.0221,3975.0
2023-01-06 12:30:00,167.57,167.57,166.67,166.68,8494.0,159.2978,159.2978,158.4422,158.4517,8494.0
2023-01-06 13:00:00,166.82,168.07,166.82,167.86,5314.0,158.5848,159.7731,158.5848,159.5735,5314.0
2023-01-06 13:30:00,168.01,168.32,166.96,167.56,9966.0,159.7161,160.0108,158.7179,159.2883,9966.0
2023-01-06 14:00:00,167.42,167.98,166.89,167.59,11301.0,159.1552,159.6876,158.6514,159.3168,11301.0
2023-01-06 14:30:00,167.67,167.86,166.97,166.97,12453.0,159.3929,159.5735,158.7274,158.7274,12453.0
2023-01-06 15:00:00,166.97,167.31,166.24,166.29,9895.0,158.7274,159.0506,158.0335,158.081,9895.0
2023-01-06 15:30:00,166.4,167.31,166.1,166.23,60012.0,158.1856,159.0506,157.9004,158.0239,60012.0
2023-01-09 09:30:00,168.19,171.06,167.32,170.77,11709.0,159.8872,162.6155,159.0601,162.3398,11709.0
2023-01-09 10:00:00,170.75,171.59,170.32,171.05,10950.0,162.3208,163.1193,161.912,162.606,10950.0
2023-01-09 10:30:00,171.08,171.98,170.4,170.99,10135.0,162.6345,163.4901,161.9881,162.549,10135.0
2023-01-09 11:00:00,171.1,172.15,170.98,171.85,5184.0,162.6535,163.6517,162.5395,163.3665,5184.0
2023-01-09 11:30:00,171.52,171.96,170.97,171.53,12155.0,163.0528,163.4711,162.53,163.0623,12155.0
2023-01-09 12:00:00,171.5,171.5,169.33,169.61,10643.0,163.0338,163.0338,160.9709,161.2371,10643.0
2023-01-09 12:30:00,169.89,169.89,169.04,169.49,5937.0,161.5033,161.5033,160.6952,161.123,5937.0
2023-01-09 13:00:00,169.52,169.6,169.11,169.27,5541.0,161.1515,161.2276,160.7618,160.9139,5541.0
2023-01-09 13:30:00,169.17,169.38,167.7,167.81,12429.0,160.8188,161.0184,159.4214,159.526,12429.0
2023-01-09 14:00:00,168.06,168.47,167.61,168.02,5500.0,159.7636,160.1534,159.3358,159.7256,5500.0
2023-01-09 14:30:00,167.8,168.19,167.0,167.56,14508.0,159.5164,159.8872,158.7559,159.2883,14508.0
2023-01-09 15:00:00,167.56,167.6,167.09,167.21,6419.0,159.2883,159.3263,158.8415,158.9556,6419.0
2023-01-09 15:30:00,167.01,168.04,166.44,167.86,62458.0,158.7654,159.7446,158.2236,159.5735,62458.0
2023-01-10 09:30:00,168.97,171.24,167.31,168.41,12647.0,160.6287,162.7866,159.0506,160.0963,12647.0
2023-01-10 10:00:00,167.76,169.13,167.7,168.21,24203.0,159.4784,160.7808,159.4214,159.9062,24203.0
2023-01-10 10:30:00,168.36,168.56,165.85,167.03,16271.0,160.0488,160.2389,157.6627,158.7845,16271.0
2023-01-10 11:00:00,167.27,168.76,167.26,168.11,3612.0,159.0126,160.4291,159.0031,159.8111,3612.0
2023-01-10 11:30:00,168.14,168.57,167.93,168.57,2062.0,159.8397,160.2484,159.64,160.2484,2062.0
2023-01-10 12:00:00,168.45,169.38,168.25,168.97,5438.0,160.1344,161.0184,159.9442,160.6287,5438.0
2023-01-10 12:30:00,169.43,170.1,169.3,170.1,4698.0,161.066,161.7029,160.9424,161.7029,4698.0
2023-01-10 13:00:00,169.91,171.16,169.9,171.16,10437.0,161.5223,162.7106,161.5128,162.7106,10437.0
2023-01-10 13:30:00,171.24,172.33,171.24,172.33,11085.0,162.7866,163.8228,162.7866,163.8228,11085.0
2023-01-10 14:00:00,172.46,173.36,172.27,172.91,10756.0,163.9464,164.802,163.7658,164.3742,10756.0
2023-01-10 14:30:00,172.83,172.99,172.42,172.48,6500.0,164.2981,164.4502,163.9084,163.9654,6500.0
2023-01-10 15:00:00,172.39,173.2,172.22,172.33,10851.0,163.8799,164.6499,163.7182,163.8228,10851.0
2023-01-10 15:30:00,172.39,172.86,171.58,171.66,61067.0,163.8799,164.3267,163.1098,163.1859,61067.0
2023-01-11 09:30:00,174.42,176.35,173.71,175.76,19002.0,165.8096,167.6444,165.1347,167.0835,19002.0
2023-01-11 10:00:00,175.96,177.66,175.85,177.6,11890.0,167.2736,168.8897,167.1691,168.8327,11890.0
2023-01-11 10:30:00,177.43,184.89,176.45,179.67,96552.0,168.6711,175.7628,167.7394,170.8005,96552.0
2023-01-11 11:00:00,179.53,182.58,179.22,182.22,29165.0,170.6674,173.5668,170.3727,173.2246,29165.0
2023-01-11 11:30:00,182.11,182.58,180.83,182.34,32888.0,173.12,173.5668,171.9032,173.3387,32888.0
2023-01-11 12:00:00,182.38,183.96,182.3,183.0,19159.0,173.3767,174.8787,173.3006,173.9661,19159.0
2023-01-11 12:30:00,183.18,183.2,182.26,182.99,8800.0,174.1372,174.1562,173.2626,173.9566,8800.0
2023-01-11 13:00:00,183.03,184.12,182.89,183.59,14186.0,173.9946,175.0308,173.8615,174.527,14186.0
2023-01-11 13:30:00,183.55,183.96,182.58,182.77,8580.0,174.4889,174.8787,173.5668,173.7474,8580.0
2023-01-11 14:00:00,182.77,183.27,181.8,182.69,46550.0,173.7474,174.2228,172.8253,173.6714,46550.0
2023-01-11 14:30:00,182.87,182.98,181.82,182.18,25348.0,173.8425,173.9471,172.8443,173.1866,25348.0
2023-01-11 15:00:00,182.16,182.16,181.05,181.06,17952.0,173.1676,173.1676,172.1123,172.1219,17952.0
2023-01-11 15:30:00,180.98,182.16,180.26,182.05,82435.0,172.0458,173.1676,171.3613,173.063,82435.0
2023-01-12 09:30:00,185.69,187.08,182.15,183.99,67506.0,176.5233,177.8447,173.158,174.9072,67506.0
2023-01-12 10:00:00,184.49,186.01,184.48,185.09,25794.0,175.3825,176.8275,175.373,175.9529,25794.0
2023-01-12 10:30:00,184.8,185.19,182.2,183.62,19854.0,175.6772,176.048,173.2056,174.5555,19854.0
2023-01-12 11:00:00,183.42,185.31,182.8,185.11,30238.0,174.3654,176.1621,173.776,175.9719,30238.0
2023-01-12 11:30:00,185.11,185.67,184.38,185.48,10751.0,175.9719,176.5043,175.278,176.3237,10751.0
2023-01-12 12:00:00,185.33,185.85,184.77,185.71,7621.0,176.1811,176.6754,175.6487,176.5423,7621.0
2023-01-12 12:30:00,185.75,186.84,185.65,186.71,13606.0,176.5803,177.6165,176.4853,177.4929,13606.0
2023-01-12 13:00:00,186.66,188.05,186.66,186.73,16205.0,177.4454,178.7668,177.4454,177.512,16205.0
2023-01-12 13:30:00,186.72,187.86,186.5,187.8,9874.0,177.5024,178.5862,177.2933,178.5291,9874.0
2023-01-12 14:00:00,187.96,188.04,186.98,187.45,8381.0,178.6812,178.7573,177.7496,178.1964,8381.0
2023-01-12 14:30:00,187.39,188.67,187.28,187.5,54895.0,178.1394,179.3562,178.0348,178.2439,54895.0
2023-01-12 15:00:00,187.73,188.3,187.03,188.28,17076.0,178.4626,179.0044,177.7971,178.9854,17076.0
2023-01-12 15:30:00,188.27,189.5,187.9,189.39,87323.0,178.9759,180.1452,178.6242,180.0406,87323.0
2023-01-13 09:30:00,186.99,190.41,186.48,189.03,36396.0,177.7591,181.0103,177.2743,179.6984,36396.0
2023-01-13 10:00:00,189.33,190.55,188.93,190.27,16579.0,179.9836,181.1434,179.6033,180.8772,16579.0
2023-01-13 10:30:00,190.2,190.81,188.84,188.84,10174.0,180.8107,181.3905,179.5178,179.5178,10174.0
2023-01-13 11:00:00,189.04,189.04,187.69,188.11,11263.0,179.7079,179.7079,178.4246,178.8238,11263.0
2023-01-13 11:30:00,187.89,189.27,187.81,189.04,6146.0,178.6147,179.9266,178.5386,179.7079,6146.0
2023-01-13 12:00:00,189.09,189.53,188.99,189.44,6525.0,179.7554,180.1737,179.6604,180.0882,6525.0
2023-01-13 12:30:00,189.47,189.95,189.14,189.66,7460.0,180.1167,180.573,179.803,180.2973,7460.0
2023-01-13 13:00:00,189.5,189.5,188.22,188.66,6161.0,180.1452,180.1452,178.9284,179.3467,6161.0
2023-01-13 13:30:00,188.83,189.67,188.59,189.55,7816.0,179.5083,180.3068,179.2801,180.1927,7816.0
2023-01-13 14:00:00,189.65,191.11,189.59,190.9,15991.0,180.2878,181.6757,180.2308,181.4761,15991.0
2023-01-13 14:30:00,190.76,190.86,189.74,190.55,18707.0,181.343,181.4381,180.3734,181.1434,18707.0
2023-01-13 15:00:00,190.7,191.84,190.69,191.84,15656.0,181.286,182.3697,181.2765,182.3697,15656.0
2023-01-13 15:30:00,191.81,192.37,190.68,190.98,72288.0,182.3412,182.8735,181.267,181.5521,72288.0
2023-01-17 09:30:00,191.3,193.95,189.77,192.74,29425.0,181.8564,184.3755,180.4019,183.2253,29425.0
2023-01-17 10:00:00,192.8,193.7,192.18,193.0,19362.0,183.2823,184.1379,182.6929,183.4724,19362.0
2023-01-17 10:30:00,193.13,193.47,192.74,193.14,6193.0,183.596,183.9192,183.2253,183.6055,6193.0
2023-01-17 11:00:00,193.42,193.42,192.32,193.16,12221.0,183.8717,183.8717,182.826,183.6245,12221.0
2023-01-17 11:30:00,193.27,193.42,192.92,192.92,4800.0,183.7291,183.8717,183.3964,183.3964,4800.0
2023-01-17 12:00:00,193.0,193.21,192.4,193.2,9255.0,183.4724,183.6721,182.902,183.6626,9255.0
2023-01-17 12:30:00,193.29,193.64,193.2,193.45,4133.0,183.7481,184.0808,183.6626,183.9002,4133.0
2023-01-17 13:00:00,193.64,194.16,193.38,194.08,4894.0,184.0808,184.5752,183.8337,184.4991,4894.0
2023-01-17 13:30:00,194.02,194.78,194.02,194.32,10617.0,184.4421,185.1646,184.4421,184.7273,10617.0
2023-01-17 14:00:00,194.47,195.27,193.93,194.7,13885.0,184.8699,185.6304,184.3565,185.0885,13885.0
2023-01-17 14:30:00,194.79,195.06,194.42,194.6,7289.0,185.1741,185.4307,184.8223,184.9934,7289.0
2023-01-17 15:00:00,194.71,195.59,194.67,195.55,10712.0,185.098,185.9346,185.06,185.8965,10712.0
2023-01-17 15:30:00,195.54,195.76,192.98,194.61,59764.0,185.887,186.0962,183.4534,185.003,59764.0
2023-01-18 09:30:00,198.08,200.0,197.1,199.9,23668.0,188.3017,190.1269,187.37,190.0318,23668.0
2023-01-18 10:00:00,200.02,201.76,199.32,200.74,15885.0,190.1459,191.8,189.4804,190.8303,15885.0
2023-01-18 10:30:00,200.71,200.98,199.0,200.16,29951.0,190.8018,191.0585,189.1762,190.279,29951.0
2023-01-18 11:00:00,200.19,200.79,198.27,199.31,14498.0,190.3075,190.8779,188.4823,189.4709,14498.0
2023-01-18 11:30:00,199.18,199.18,196.24,197.12,9872.0,189.3473,189.3473,186.5525,187.389,9872.0
2023-01-18 12:00:00,197.21,197.22,194.73,194.81,5900.0,187.4746,187.4841,185.117,185.1931,5900.0
2023-01-18 12:30:00,194.73,194.87,194.0,194.0,6189.0,185.117,185.2501,184.4231,184.4231,6189.0
2023-01-18 13:00:00,193.99,193.99,192.89,193.1,5983.0,184.4136,184.4136,183.3679,183.5675,5983.0
2023-01-18 13:30:00,193.24,194.49,193.18,194.21,7267.0,183.7006,184.8889,183.6435,184.6227,7267.0
2023-01-18 14:00:00,194.12,194.4,193.25,193.28,4442.0,184.5371,184.8033,183.7101,183.7386,4442.0
2023-01-18 14:30:00,193.34,193.71,191.88,192.24,6136.0,183.7956,184.1474,182.4077,182.7499,6136.0
2023-01-18 15:00:00,192.0,192.74,191.42,192.46,8427.0,182.5218,183.2253,181.9704,182.9591,8427.0
2023-01-18 15:30:00,192.41,192.68,191.75,192.34,42609.0,182.9116,183.1682,182.2841,182.845,42609.0
2023-01-19 09:30:00,189.06,191.94,187.46,188.66,26553.0,179.7269,182.4648,178.2059,179.3467,26553.0
2023-01-19 10:00:00,188.67,189.57,185.68,186.14,13361.0,179.3562,180.2118,176.5138,176.9511,13361.0
2023-01-19 10:30:00,185.59,186.17,184.5,185.08,36273.0,176.4282,176.9796,175.392,175.9434,36273.0
2023-01-19 11:00:00,185.23,186.76,185.23,186.0,6954.0,176.086,177.5405,176.086,176.818,6954.0
2023-01-19 11:30:00,185.73,185.79,184.96,185.56,13168.0,176.5613,176.6184,175.8293,176.3997,13168.0
2023-01-19 12:00:00,185.65,187.41,185.49,186.26,9241.0,176.4853,178.1584,176.3332,177.0652,9241.0
2023-01-19 12:30:00,186.19,186.2,185.22,185.94,9310.0,176.9986,177.0081,176.0765,176.761,9310.0
2023-01-19 13:00:00,186.04,186.37,185.17,185.59,9674.0,176.856,177.1697,176.029,176.4282,9674.0
2023-01-19 13:30:00,185.74,187.5,185.74,186.98,8200.0,176.5708,178.2439,176.5708,177.7496,8200.0
2023-01-19 14:00:00,187.06,188.45,186.65,188.2,5347.0,177.8257,179.147,177.4359,178.9094,5347.0
2023-01-19 14:30:00,187.99,188.92,187.22,187.53,10734.0,178.7098,179.5938,177.9778,178.2725,10734.0
2023-01-19 15:00:00,187.56,188.31,187.31,188.31,13162.0,178.301,179.014,178.0633,179.014,13162.0
2023-01-19 15:30:00,188.39,188.42,186.56,186.97,114910.0,179.09,179.1185,177.3503,177.7401,114910.0
2023-01-20 09:30:00,186.79,189.44,185.92,189.44,27994.0,177.569,180.0882,176.7419,180.0882,27994.0
2023-01-20 10:00:00,189.11,191.5,189.11,191.33,14303.0,179.7745,182.0465,179.7745,181.8849,14303.0
2023-01-20 10:30:00,191.9,192.68,190.85,190.86,20410.0,182.4267,183.1682,181.4286,181.4381,20410.0
2023-01-20 11:00:00,190.72,191.57,190.43,191.13,7700.0,181.305,182.113,181.0293,181.6947,7700.0
2023-01-20 11:30:00,191.13,191.52,190.8,191.28,6626.0,181.6947,182.0655,181.381,181.8373,6626.0
2023-01-20 12:00:00,191.46,191.59,190.8,191.48,4060.0,182.0085,182.132,181.381,182.0275,4060.0
2023-01-20 12:30:00,191.38,191.38,190.57,190.57,2603.0,181.9324,181.9324,181.1624,181.1624,2603.0
2023-01-20 13:00:00,190.59,191.2,190.12,190.82,8609.0,181.1814,181.7613,180.7346,181.4,8609.0
2023-01-20 13:30:00,190.81,191.71,190.65,191.33,8746.0,181.3905,182.2461,181.2384,181.8849,8746.0
2023-01-20 14:00:00,191.59,191.88,191.56,191.8,2562.0,182.132,182.4077,182.1035,182.3317,2562.0
2023-01-20 14:30:00,191.9,192.29,191.46,191.51,6713.0,182.4267,182.7975,182.0085,182.056,6713.0
2023-01-20 15:00:00,191.69,191.93,191.57,191.83,5890.0,182.2271,182.4553,182.113,182.3602,5890.0
2023-01-20 15:30:00,191.99,192.79,191.38,191.73,95707.0,182.5123,183.2728,181.9324,182.2651,95707.0
2023-01-23 09:30:00,191.3,193.77,191.3,193.1,15658.0,181.8564,184.2044,181.8564,183.5675,15658.0
2023-01-23 10:00:00,193.17,194.19,192.96,193.44,5165.0,183.634,184.6037,183.4344,183.8907,5165.0
2023-01-23 10:30:00,193.83,194.38,193.06,194.13,4948.0,184.2615,184.7843,183.5295,184.5466,4948.0
2023-01-23 11:00:00,194.2,194.4,193.28,193.28,4033.0,184.6132,184.8033,183.7386,183.7386,4033.0
2023-01-23 11:30:00,193.22,193.91,192.77,193.9,2410.0,183.6816,184.3375,183.2538,184.328,2410.0
2023-01-23 12:00:00,193.75,194.04,193.69,194.04,3000.0,184.1854,184.4611,184.1284,184.4611,3000.0
2023-01-23 12:30:00,194.08,194.31,193.55,194.1,4061.0,184.4991,184.7178,183.9953,184.5181,4061.0
2023-01-23 13:00:00,194.3,194.3,193.34,193.34,3525.0,184.7083,184.7083,183.7956,183.7956,3525.0
2023-01-23 13:30:00,193.2,193.5,192.87,193.12,4214.0,183.6626,183.9477,183.3488,183.5865,4214.0
2023-01-23 14:00:00,192.93,193.14,192.6,192.84,6188.0,183.4059,183.6055,183.0922,183.3203,6188.0
2023-01-23 14:30:00,193.11,193.5,192.91,193.32,10812.0,183.577,183.9477,183.3869,183.7766,10812.0
2023-01-23 15:00:00,194.0,195.12,194.0,194.95,14282.0,184.4231,185.4878,184.4231,185.3262,14282.0
2023-01-23 15:30:00,194.89,195.0,193.83,193.96,67469.0,185.2691,185.3737,184.2615,184.385,67469.0
2023-01-24 09:30:00,192.6,194.05,191.03,191.72,10006.0,183.0922,184.4706,181.5997,182.2556,10006.0
2023-01-24 10:00:00,191.5,193.53,191.36,192.98,4683.0,182.0465,183.9763,181.9134,183.4534,4683.0
2023-01-24 10:30:00,192.61,193.63,192.14,193.47,3903.0,183.1017,184.0713,182.6549,183.9192,3903.0
2023-01-24 11:00:00,193.51,193.75,193.06,193.17,8305.0,183.9573,184.1854,183.5295,183.634,8305.0
2023-01-24 11:30:00,192.47,192.54,191.8,191.8,5472.0,182.9686,183.0351,182.3317,182.3317,5472.0
2023-01-24 12:00:00,192.07,192.07,190.1,190.21,18962.0,182.5883,182.5883,180.7156,180.8202,18962.0
2023-01-24 12:30:00,189.77,189.77,188.59,189.14,7501.0,180.4019,180.4019,179.2801,179.803,7501.0
2023-01-24 13:00:00,189.04,189.3,188.21,189.23,7972.0,179.7079,179.9551,178.9189,179.8885,7972.0
2023-01-24 13:30:00,189.18,189.43,188.45,189.05,14737.0,179.841,180.0787,179.147,179.7174,14737.0
2023-01-24 14:00:00,189.03,189.03,188.5,188.99,2600.0,179.6984,179.6984,179.1946,179.6604,2600.0
2023-01-24 14:30:00,188.91,189.15,188.11,188.84,4432.0,179.5843,179.8125,178.8238,179.5178,4432.0
2023-01-24 15:00:00,188.72,188.72,188.27,188.27,7399.0,179.4037,179.4037,178.9759,178.9759,7399.0
2023-01-24 15:30:00,188.29,188.74,187.27,188.26,26652.0,178.9949,179.4227,178.0253,178.9664,26652.0
2023-01-25 09:30:00,184.0,185.8,182.76,183.08,18543.0,174.9167,176.6279,173.7379,174.0421,18543.0
2023-01-25 10:00:00,183.01,184.67,183.01,184.08,16593.0,173.9756,175.5536,173.9756,174.9928,16593.0
2023-01-25 10:30:00,184.41,184.75,183.08,183.99,8247.0,175.3065,175.6297,174.0421,174.9072,8247.0
2023-01-25 11:00:00,183.87,184.81,183.58,184.43,16633.0,174.7931,175.6867,174.5175,175.3255,16633.0
2023-01-25 11:30:00,185.0,187.86,185.0,187.54,4528.0,175.8674,178.5862,175.8674,178.282,4528.0
2023-01-25 12:00:00,187.42,188.28,187.29,187.7,3857.0,178.1679,178.9854,178.0443,178.4341,3857.0
2023-01-25 12:30:00,187.74,188.51,187.53,188.45,4458.0,178.4721,179.2041,178.2725,179.147,4458.0
2023-01-25 13:00:00,188.69,190.1,188.69,190.1,2919.0,179.3752,180.7156,179.3752,180.7156,2919.0
2023-01-25 13:30:00,190.16,190.81,189.7,190.21,4038.0,180.7726,181.3905,180.3353,180.8202,4038.0
2023-01-25 14:00:00,190.21,191.67,190.14,190.59,3071.0,180.8202,182.2081,180.7536,181.1814,3071.0
2023-01-25 14:30:00,190.64,191.22,189.58,190.66,6603.0,181.2289,181.7803,180.2213,181.2479,6603.0
2023-01-25 15:00:00,190.77,190.87,190.21,190.3,4888.0,181.3525,181.4476,180.8202,180.9057,4888.0
2023-01-25 15:30:00,190.34,190.63,189.56,189.58,32895.0,180.9437,181.2194,180.2022,180.2213,32895.0
2023-01-26 09:30:00,190.94,192.88,185.22,186.36,32468.0,181.5141,183.3584,176.0765,177.1602,32468.0
2023-01-26 10:00:00,187.11,190.82,186.99,190.21,13456.0,177.8732,181.4,177.7591,180.8202,13456.0
2023-01-26 10:30:00,190.11,190.9,189.18,189.18,5050.0,180.7251,181.4761,179.841,179.841,5050.0
2023-01-26 11:00:00,188.64,189.19,188.0,188.36,4080.0,179.3277,179.8505,178.7193,179.0615,4080.0
2023-01-26 11:30:00,188.27,188.71,188.0,188.41,3873.0,178.9759,179.3942,178.7193,179.109,3873.0
2023-01-26 12:00:00,188.59,188.61,187.77,188.11,3398.0,179.2801,179.2991,178.5006,178.8238,3398.0
2023-01-26 12:30:00,187.93,188.77,187.75,187.75,4350.0,178.6527,179.4512,178.4816,178.4816,4350.0
2023-01-26 13:00:00,188.08,188.09,186.87,187.43,4140.0,178.7953,178.8048,177.645,178.1774,4140.0
2023-01-26 13:30:00,187.75,188.57,187.45,188.53,2914.0,178.4816,179.2611,178.1964,179.2231,2914.0
2023-01-26 14:00:00,188.42,188.53,187.46,187.54,4336.0,179.1185,179.2231,178.2059,178.282,4336.0
2023-01-26 14:30:00,187.64,188.56,187.64,187.91,4143.0,178.377,179.2516,178.377,178.6337,4143.0
2023-01-26 15:00:00,187.81,188.05,187.43,187.74,9480.0,178.5386,178.7668,178.1774,178.4721,9480.0
2023-01-26 15:30:00,187.68,189.32,187.63,189.01,18377.0,178.4151,179.9741,178.3675,179.6794,18377.0
2023-01-27 09:30:00,189.27,193.65,188.95,191.2,14298.0,179.9266,184.0903,179.6224,181.7613,14298.0
2023-01-27 10:00:00,190.71,192.66,190.16,190.59,11050.0,181.2955,183.1492,180.7726,181.1814,11050.0
2023-01-27 10:30:00,191.0,191.0,188.25,188.25,4104.0,181.5712,181.5712,178.9569,178.9569,4104.0
2023-01-27 11:00:00,188.32,189.33,188.0,189.33,7083.0,179.0235,179.9836,178.7193,179.9836,7083.0
2023-01-27 11:30:00,189.21,189.7,188.82,188.82,2661.0,179.8695,180.3353,179.4988,179.4988,2661.0
2023-01-27 12:00:00,188.28,188.72,188.11,188.37,2050.0,178.9854,179.4037,178.8238,179.071,2050.0
2023-01-27 12:30:00,188.14,188.29,187.59,188.2,6076.0,178.8523,178.9949,178.3295,178.9094,6076.0
2023-01-27 13:00:00,188.44,188.8,188.0,188.18,2615.0,179.1375,179.4798,178.7193,178.8904,2615.0
2023-01-27 13:30:00,188.17,191.31,188.17,191.15,13812.0,178.8809,181.8659,178.8809,181.7138,13812.0
2023-01-27 14:00:00,191.0,191.9,190.73,191.6,4020.0,181.5712,182.4267,181.3145,182.1415,4020.0
2023-01-27 14:30:00,191.62,193.77,191.44,193.64,29261.0,182.1606,184.2044,181.9894,184.0808,29261.0
2023-01-27 15:00:00,193.62,196.0,193.48,196.0,15974.0,184.0618,186.3243,183.9287,186.3243,15974.0
2023-01-27 15:30:00,195.99,196.69,195.18,195.47,70824.0,186.3148,186.9803,185.5448,185.8205,70824.0
2023-01-30 09:30:00,194.55,197.43,192.61,195.66,28409.0,184.9459,187.6837,183.1017,186.0011,28409.0
2023-01-30 10:00:00,195.66,198.62,194.34,194.98,25417.0,186.0011,188.815,184.7463,185.3547,25417.0
2023-01-30 10:30:00,194.78,194.87,193.42,194.06,16011.0,185.1646,185.2501,183.8717,184.4801,16011.0
2023-01-30 11:00:00,194.76,195.86,194.34,195.08,4023.0,185.1455,186.1912,184.7463,185.4497,4023.0
2023-01-30 11:30:00,195.26,195.5,194.37,194.94,4205.0,185.6209,185.849,184.7748,185.3167,4205.0
2023-01-30 12:00:00,195.06,195.07,194.36,195.07,2785.0,185.4307,185.4402,184.7653,185.4402,2785.0
2023-01-30 12:30:00,195.15,195.68,194.52,194.52,3444.0,185.5163,186.0201,184.9174,184.9174,3444.0
2023-01-30 13:00:00,194.6,195.39,194.43,195.11,3710.0,184.9934,185.7444,184.8318,185.4783,3710.0
2023-01-30 13:30:00,194.93,195.12,193.85,193.86,4175.0,185.3072,185.4878,184.2805,184.29,4175.0
2023-01-30 14:00:00,193.96,194.09,193.07,193.07,3210.0,184.385,184.5086,183.539,183.539,3210.0
2023-01-30 14:30:00,192.95,193.17,191.32,191.6,10695.0,183.4249,183.634,181.8754,182.1415,10695.0
2023-01-30 15:00:00,191.97,192.57,190.26,190.44,22417.0,182.4933,183.0637,180.8677,181.0388,22417.0
2023-01-30 15:30:00,190.16,191.34,190.14,190.62,58720.0,180.7726,181.8944,180.7536,181.2099,58720.0
2023-01-31 09:30:00,193.0,193.0,190.75,192.34,7173.0,183.4724,183.4724,181.3335,182.845,7173.0
2023-01-31 10:00:00,191.79,195.0,191.79,194.31,8119.0,182.3222,185.3737,182.3222,184.7178,8119.0
2023-01-31 10:30:00,194.66,196.42,194.66,196.04,8353.0,185.0505,186.7236,185.0505,186.3624,8353.0
2023-01-31 11:00:00,196.17,196.51,195.27,195.94,13144.0,186.4859,186.8092,185.6304,186.2673,13144.0
2023-01-31 11:30:00,196.0,196.84,195.68,196.6,4243.0,186.3243,187.1229,186.0201,186.8947,4243.0
2023-01-31 12:00:00,196.77,197.6,196.6,196.96,5960.0,187.0563,187.8453,186.8947,187.2369,5960.0
2023-01-31 12:30:00,196.94,197.65,196.93,197.39,4365.0,187.2179,187.8929,187.2084,187.6457,4365.0
2023-01-31 13:00:00,197.5,197.68,197.18,197.48,4035.0,187.7503,187.9214,187.4461,187.7313,4035.0
2023-01-31 13:30:00,197.4,197.54,196.19,197.15,9170.0,187.6552,187.7883,186.505,187.4176,9170.0
2023-01-31 14:00:00,197.52,197.69,197.25,197.58,11030.0,187.7693,187.9309,187.5126,187.8263,11030.0
2023-01-31 14:30:00,197.45,197.62,196.33,196.6,10180.0,187.7028,187.8644,186.638,186.8947,10180.0
2023-01-31 15:00:00,197.01,197.2,196.29,196.59,4811.0,187.2845,187.4651,186.6,186.8852,4811.0
2023-01-31 15:30:00,196.58,200.16,196.58,200.07,67365.0,186.8757,190.279,186.8757,190.1934,67365.0
2023-02-01 09:30:00,199.99,205.57,199.99,205.25,31159.0,190.1174,195.4219,190.1174,195.1177,31159.0
2023-02-01 10:00:00,204.75,205.57,203.44,205.05,26517.0,194.6424,195.4219,193.3971,194.9276,26517.0
2023-02-01 10:30:00,204.65,204.65,202.93,203.55,10088.0,194.5473,194.5473,192.9122,193.5016,10088.0
2023-02-01 11:00:00,203.41,203.76,201.22,201.82,9513.0,193.3685,193.7013,191.2866,191.857,9513.0
2023-02-01 11:30:00,202.58,202.61,200.04,200.97,7153.0,192.5795,192.608,190.1649,191.049,7153.0
2023-02-01 12:00:00,200.86,201.28,200.46,201.11,7795.0,190.9444,191.3437,190.5642,191.1821,7795.0
2023-02-01 12:30:00,201.17,202.07,201.12,201.33,6869.0,191.2391,192.0947,191.1916,191.3912,6869.0
2023-02-01 13:00:00,201.14,201.56,200.44,201.09,12648.0,191.2106,191.6099,190.5451,191.1631,12648.0
2023-02-01 13:30:00,201.18,202.11,200.25,201.94,23381.0,191.2486,192.1327,190.3645,191.9711,23381.0
2023-02-01 14:00:00,201.59,202.55,200.72,202.03,8358.0,191.6384,192.551,190.8113,192.0567,8358.0
2023-02-01 14:30:00,202.42,208.38,200.92,207.81,37288.0,192.4274,198.0932,191.0015,197.5513,37288.0
2023-02-01 15:00:00,207.85,211.5,207.82,211.5,59024.0,197.5893,201.0592,197.5608,201.0592,59024.0
2023-02-01 15:30:00,211.54,214.68,210.17,210.4,127753.0,201.0972,204.0822,199.7948,200.0135,127753.0
2023-02-02 09:30:00,212.25,216.36,211.4,215.0,33793.0,201.7721,205.6792,200.9641,204.3864,33793.0
2023-02-02 10:00:00,214.83,218.83,213.2,218.82,15981.0,204.2248,208.0273,202.6752,208.0178,15981.0
2023-02-02 10:30:00,219.06,223.94,217.65,223.91,55043.0,208.246,212.8851,206.9056,212.8565,55043.0
2023-02-02 11:00:00,223.62,223.91,220.42,222.0,30074.0,212.5809,212.8565,209.5388,211.0408,30074.0
2023-02-02 11:30:00,222.34,225.44,222.05,224.59,19564.0,211.364,214.311,211.0884,213.503,19564.0
2023-02-02 12:00:00,224.7,226.96,224.63,226.96,26984.0,213.6075,215.756,213.541,215.756,26984.0
2023-02-02 12:30:00,226.95,231.48,226.93,231.48,60084.0,215.7465,220.0528,215.7275,220.0528,60084.0
2023-02-02 13:00:00,231.78,233.0,228.25,228.25,43949.0,220.338,221.4978,216.9823,216.9823,43949.0
2023-02-02 13:30:00,227.64,230.65,227.41,230.38,21119.0,216.4024,219.2638,216.1838,219.0071,21119.0
2023-02-02 14:00:00,230.24,230.54,224.43,224.43,24186.0,218.8741,219.1592,213.3509,213.3509,24186.0
2023-02-02 14:30:00,224.12,224.66,221.36,221.36,21795.0,213.0562,213.5695,210.4324,210.4324,21795.0
2023-02-02 15:00:00,221.61,222.52,220.49,221.33,17761.0,210.6701,211.5352,209.6054,210.4039,17761.0
2023-02-02 15:30:00,221.34,222.94,221.08,222.85,72000.0,210.4134,211.9344,210.1662,211.8489,72000.0
2023-02-03 09:30:00,218.68,219.73,214.91,219.47,18045.0,207.8847,208.8829,204.3008,208.6357,18045.0
2023-02-03 10:00:00,219.04,222.96,218.77,221.49,8900.0,208.2269,211.9534,207.9703,210.556,8900.0
2023-02-03 10:30:00,220.45,223.87,220.4,222.05,8587.0,209.5673,212.8185,209.5198,211.0884,8587.0
2023-02-03 11:00:00,222.22,223.25,221.67,222.73,15401.0,211.25,212.2291,210.7271,211.7348,15401.0
2023-02-03 11:30:00,222.73,223.89,222.18,222.23,17944.0,211.7348,212.8375,211.2119,211.2595,17944.0
2023-02-03 12:00:00,222.08,224.43,221.8,224.34,12223.0,211.1169,213.3509,210.8507,213.2653,12223.0
2023-02-03 12:30:00,223.92,226.0,222.92,223.02,22564.0,212.866,214.8434,211.9154,212.0105,22564.0
2023-02-03 13:00:00,222.77,223.29,222.0,222.8,17358.0,211.7728,212.2671,211.0408,211.8013,17358.0
2023-02-03 13:30:00,222.11,222.11,217.72,218.61,21374.0,211.1454,211.1454,206.9721,207.8182,21374.0
2023-02-03 14:00:00,218.6,219.01,216.94,217.62,11049.0,207.8087,208.1984,206.2306,206.877,11049.0
2023-02-03 14:30:00,217.62,218.05,216.75,217.18,9742.0,206.877,207.2858,206.05,206.4588,9742.0
2023-02-03 15:00:00,217.17,217.17,215.73,216.57,19529.0,206.4493,206.4493,205.0803,205.8789,19529.0
2023-02-03 15:30:00,216.45,216.48,214.96,215.44,50439.0,205.7648,205.7933,204.3484,204.8047,50439.0
2023-02-06 09:30:00,212.52,214.7,211.37,213.51,10870.0,202.0288,204.1012,200.9356,202.9699,10870.0
2023-02-06 10:00:00,212.92,214.31,208.72,209.34,21187.0,202.4091,203.7304,198.4164,199.0058,21187.0
2023-02-06 10:30:00,208.96,210.98,208.45,210.98,19567.0,198.6446,200.5648,198.1597,200.5648,19567.0
2023-02-06 11:00:00,210.99,212.66,210.87,212.02,8653.0,200.5743,202.1619,200.4603,201.5535,8653.0
2023-02-06 11:30:00,212.35,213.12,212.09,212.38,10253.0,201.8672,202.5992,201.62,201.8957,10253.0
2023-02-06 12:00:00,211.86,212.05,211.44,211.79,3555.0,201.4014,201.582,201.0021,201.3348,3555.0
2023-02-06 12:30:00,211.84,212.29,210.53,210.53,5138.0,201.3824,201.8102,200.137,200.137,5138.0
2023-02-06 13:00:00,210.35,211.13,209.83,210.78,7878.0,199.9659,200.7074,199.4716,200.3747,7878.0
2023-02-06 13:30:00,210.88,211.71,209.65,211.65,7531.0,200.4698,201.2588,199.3005,201.2018,7531.0
2023-02-06 14:00:00,211.91,213.38,211.89,212.55,8569.0,201.4489,202.8464,201.4299,202.0573,8569.0
2023-02-06 14:30:00,212.23,212.95,212.0,212.59,9746.0,201.7531,202.4376,201.5345,202.0954,9746.0
2023-02-06 15:00:00,212.56,212.56,211.18,211.6,10822.0,202.0668,202.0668,200.755,201.1542,10822.0
2023-02-06 15:30:00,211.44,213.26,211.28,212.37,40464.0,201.0021,202.7323,200.85,201.8862,40464.0
2023-02-07 09:30:00,219.53,236.21,217.6,236.0,118601.0,208.6928,224.5493,206.858,224.3497,118601.0
2023-02-07 10:00:00,235.92,236.14,228.14,228.91,46452.0,224.2737,224.4828,216.8777,217.6097,46452.0
2023-02-07 10:30:00,228.9,233.08,228.32,229.15,41976.0,217.6002,221.5739,217.0488,217.8379,41976.0
2023-02-07 11:00:00,229.77,232.78,228.83,230.05,42170.0,218.4273,221.2887,217.5337,218.6934,42170.0
2023-02-07 11:30:00,229.81,230.99,227.98,228.03,20019.0,218.4653,219.587,216.7256,216.7732,20019.0
2023-02-07 12:00:00,228.19,229.43,227.78,228.58,9481.0,216.9253,218.104,216.5355,217.296,9481.0
2023-02-07 12:30:00,228.58,231.64,227.9,231.24,16953.0,217.296,220.2049,216.6496,219.8247,16953.0
2023-02-07 13:00:00,231.14,231.35,226.8,226.8,34706.0,219.7296,219.9293,215.6039,215.6039,34706.0
2023-02-07 13:30:00,226.72,226.87,224.65,226.54,12837.0,215.5278,215.6704,213.56,215.3567,12837.0
2023-02-07 14:00:00,226.86,229.09,226.52,228.33,11886.0,215.6609,217.7808,215.3377,217.0583,11886.0
2023-02-07 14:30:00,228.16,229.86,227.81,229.07,10976.0,216.8967,218.5128,216.564,217.7618,10976.0
2023-02-07 15:00:00,229.29,230.11,226.51,227.21,27536.0,217.9709,218.7505,215.3282,215.9936,27536.0
2023-02-07 15:30:00,226.93,229.39,226.62,228.33,77865.0,215.7275,218.066,215.4328,217.0583,77865.0
2023-02-08 09:30:00,230.09,231.07,224.65,231.07,16841.0,218.7315,219.6631,213.56,219.6631,16841.0
2023-02-08 10:00:00,230.9,232.54,229.44,231.01,25011.0,219.5015,221.0605,218.1135,219.606,25011.0
2023-02-08 10:30:00,230.57,232.44,228.7,231.55,20544.0,219.1878,220.9654,217.4101,220.1194,20544.0
2023-02-08 11:00:00,230.69,230.92,226.79,227.25,26438.0,219.3018,219.5205,215.5944,216.0317,26438.0
2023-02-08 11:30:00,227.16,229.07,226.85,229.07,7681.0,215.9461,217.7618,215.6514,217.7618,7681.0
2023-02-08 12:00:00,228.81,230.58,228.39,230.58,5481.0,217.5146,219.1973,217.1154,219.1973,5481.0
2023-02-08 12:30:00,230.74,231.0,229.4,230.61,9701.0,219.3494,219.5965,218.0755,219.2258,9701.0
2023-02-08 13:00:00,230.66,231.86,230.51,230.85,17550.0,219.2733,220.4141,219.1307,219.4539,17550.0
2023-02-08 13:30:00,231.0,231.0,228.48,228.64,8689.0,219.5965,219.5965,217.2009,217.353,8689.0
2023-02-08 14:00:00,228.89,231.07,228.88,229.3,11696.0,217.5907,219.6631,217.5812,217.9805,11696.0
2023-02-08 14:30:00,229.32,230.99,229.32,230.86,9483.0,217.9995,219.587,217.9995,219.4634,9483.0
2023-02-08 15:00:00,230.86,230.86,229.08,229.88,12554.0,219.4634,219.4634,217.7713,218.5318,12554.0
2023-02-08 15:30:00,230.0,231.14,228.93,228.93,50942.0,218.6459,219.7296,217.6287,217.6287,50942.0
2023-02-09 09:30:00,230.0,236.34,229.05,233.6,25810.0,218.6459,224.6729,217.7428,222.0682,25810.0
2023-02-09 10:00:00,233.17,234.78,230.58,230.69,9772.0,221.6594,223.1899,219.1973,219.3018,9772.0
2023-02-09 10:30:00,231.34,233.14,231.07,232.96,6416.0,219.9198,221.6309,219.6631,221.4598,6416.0
2023-02-09 11:00:00,233.01,233.74,229.82,230.69,11660.0,221.5073,222.2013,218.4748,219.3018,11660.0
2023-02-09 11:30:00,230.54,230.54,228.5,229.54,7717.0,219.1592,219.1592,217.2199,218.2086,7717.0
2023-02-09 12:00:00,229.42,229.55,226.68,227.47,9408.0,218.0945,218.2181,215.4898,216.2408,9408.0
2023-02-09 12:30:00,227.59,227.59,223.25,224.13,38092.0,216.3549,216.3549,212.2291,213.0657,38092.0
2023-02-09 13:00:00,224.58,224.64,222.78,222.78,9720.0,213.4935,213.5505,211.7823,211.7823,9720.0
2023-02-09 13:30:00,222.44,224.2,222.34,223.51,8236.0,211.4591,213.1322,211.364,212.4763,8236.0
2023-02-09 14:00:00,223.49,223.67,222.35,222.63,8900.0,212.4573,212.6284,211.3735,211.6397,8900.0
2023-02-09 14:30:00,222.78,224.0,221.84,223.17,25309.0,211.7823,212.9421,210.8887,212.1531,25309.0
2023-02-09 15:00:00,222.5,223.19,222.23,222.39,17823.0,211.5161,212.1721,211.2595,211.4116,17823.0
2023-02-09 15:30:00,222.35,222.77,220.31,220.99,49584.0,211.3735,211.7728,209.4343,210.0807,49584.0
2023-02-10 09:30:00,220.65,222.38,216.8,216.81,31546.0,209.7575,211.4021,206.0975,206.107,31546.0
2023-02-10 10:00:00,215.96,217.48,214.57,217.05,20359.0,205.299,206.744,203.9776,206.3352,20359.0
2023-02-10 10:30:00,217.2,217.54,214.84,215.5,18650.0,206.4778,206.801,204.2343,204.8617,18650.0
2023-02-10 11:00:00,215.65,217.03,215.64,215.78,11902.0,205.0043,206.3162,204.9948,205.1279,11902.0
2023-02-10 11:30:00,215.13,215.61,214.91,215.3,11774.0,204.51,204.9663,204.3008,204.6716,11774.0
2023-02-10 12:00:00,215.0,215.52,214.58,214.85,15036.0,204.3864,204.8807,203.9871,204.2438,15036.0
2023-02-10 12:30:00,215.11,215.78,215.0,215.13,8067.0,204.491,205.1279,204.3864,204.51,8067.0
2023-02-10 13:00:00,215.14,215.64,213.97,215.47,8596.0,204.5195,204.9948,203.4072,204.8332,8596.0
2023-02-10 13:30:00,215.16,215.16,212.45,212.9,7364.0,204.5385,204.5385,201.9623,202.3901,7364.0
2023-02-10 14:00:00,212.99,214.69,212.91,213.92,6325.0,202.4756,204.0917,202.3996,203.3597,6325.0
2023-02-10 14:30:00,213.9,215.42,213.74,215.25,12610.0,203.3407,204.7857,203.1886,204.624,12610.0
2023-02-10 15:00:00,215.56,216.12,214.27,214.43,8406.0,204.9187,205.4511,203.6924,203.8445,8406.0
2023-02-10 15:30:00,214.28,215.57,213.74,214.73,66115.0,203.7019,204.9282,203.1886,204.1297,66115.0
2023-02-13 09:30:00,214.56,217.26,213.04,216.25,38348.0,203.9681,206.5348,202.5231,205.5747,38348.0
2023-02-13 10:00:00,217.01,218.06,215.17,217.84,23048.0,206.2972,207.2953,204.548,207.0862,23048.0
2023-02-13 10:30:00,217.6,219.99,217.16,219.11,31721.0,206.858,209.1301,206.4398,208.2935,31721.0
2023-02-13 11:00:00,219.31,219.62,217.93,218.08,27325.0,208.4836,208.7783,207.1717,207.3143,27325.0
2023-02-13 11:30:00,218.07,219.94,217.96,218.75,7911.0,207.3048,209.0825,207.2003,207.9513,7911.0
2023-02-13 12:00:00,219.0,219.16,218.2,218.41,8118.0,208.1889,208.341,207.4284,207.628,8118.0
2023-02-13 12:30:00,218.34,219.03,218.28,218.32,10456.0,207.5615,208.2174,207.5045,207.5425,10456.0
2023-02-13 13:00:00,218.11,219.69,218.0,219.43,15579.0,207.3429,208.8449,207.2383,208.5977,15579.0
2023-02-13 13:30:00,219.5,219.61,218.18,219.19,8296.0,208.6642,208.7688,207.4094,208.3695,8296.0
2023-02-13 14:00:00,219.1,222.49,219.05,220.11,22991.0,208.284,211.5066,208.2365,209.2441,22991.0
2023-02-13 14:30:00,220.17,220.81,218.93,219.55,26707.0,209.3012,209.9096,208.1224,208.7118,26707.0
2023-02-13 15:00:00,219.7,222.58,219.5,222.4,42065.0,208.8544,211.5922,208.6642,211.4211,42065.0
2023-02-13 15:30:00,222.45,222.5,220.0,220.62,78640.0,211.4686,211.5161,209.1396,209.7289,78640.0
2023-02-14 09:30:00,228.84,241.76,220.31,240.59,191665.0,217.5432,229.8254,209.4343,228.7131,191665.0
2023-02-14 10:00:00,240.39,242.0,237.16,238.5,52453.0,228.523,230.0535,225.4524,226.7263,52453.0
2023-02-14 10:30:00,238.27,238.81,232.04,236.29,47226.0,226.5076,227.021,220.5852,224.6254,47226.0
2023-02-14 11:00:00,236.45,239.0,233.75,233.98,28790.0,224.7775,227.2016,222.2108,222.4294,28790.0
2023-02-14 11:30:00,233.93,234.18,232.03,233.57,27168.0,222.3819,222.6196,220.5757,222.0397,27168.0
2023-02-14 12:00:00,233.68,235.1,233.64,234.58,22210.0,222.1442,223.4941,222.1062,222.9998,22210.0
2023-02-14 12:30:00,234.72,235.7,234.0,235.18,14492.0,223.1329,224.0645,222.4484,223.5702,14492.0
2023-02-14 13:00:00,235.19,239.0,235.05,239.0,13712.0,223.5797,227.2016,223.4466,227.2016,13712.0
2023-02-14 13:30:00,239.0,239.14,236.76,236.92,14154.0,227.2016,227.3347,225.0722,225.2243,14154.0
2023-02-14 14:00:00,237.07,239.03,235.85,238.95,31271.0,225.3669,227.2301,224.2071,227.1541,31271.0
2023-02-14 14:30:00,239.03,242.09,239.0,242.07,34655.0,227.2301,230.1391,227.2016,230.1201,34655.0
2023-02-14 15:00:00,242.02,244.12,241.44,241.69,30962.0,230.0725,232.0689,229.5212,229.7588,30962.0
2023-02-14 15:30:00,241.62,244.51,241.62,243.99,85647.0,229.6923,232.4396,229.6923,231.9453,85647.0
2023-02-15 09:30:00,241.38,248.9,241.01,243.4,57261.0,229.4641,236.6129,229.1124,231.3844,57261.0
2023-02-15 10:00:00,243.68,245.91,240.1,241.0,32764.0,231.6506,233.7705,228.2473,229.1029,32764.0
2023-02-15 10:30:00,241.43,244.0,241.0,241.71,18106.0,229.5117,231.9548,229.1029,229.7778,18106.0
2023-02-15 11:00:00,241.55,242.89,240.78,242.82,23096.0,229.6257,230.8996,228.8937,230.833,23096.0
2023-02-15 11:30:00,243.05,247.19,242.92,246.74,17091.0,231.0517,234.9873,230.9281,234.5595,17091.0
2023-02-15 12:00:00,247.01,248.82,242.88,242.88,15631.0,234.8162,236.5368,230.8901,230.8901,15631.0
2023-02-15 12:30:00,243.37,246.39,243.37,246.39,22268.0,231.3559,234.2268,231.3559,234.2268,22268.0
2023-02-15 13:00:00,246.61,246.89,245.83,246.08,6065.0,234.4359,234.7021,233.6944,233.9321,6065.0
2023-02-15 13:30:00,246.22,246.22,244.45,245.72,7166.0,234.0652,234.0652,232.3826,233.5899,7166.0
2023-02-15 14:00:00,245.49,245.69,242.71,242.86,20087.0,233.3712,233.5614,230.7285,230.8711,20087.0
2023-02-15 14:30:00,242.96,243.76,241.78,243.55,19303.0,230.9661,231.7266,229.8444,231.527,19303.0
2023-02-15 15:00:00,243.58,245.82,243.58,245.16,9496.0,231.5555,233.6849,231.5555,233.0575,9496.0
2023-02-15 15:30:00,245.18,247.15,244.63,246.63,43673.0,233.0765,234.9493,232.5537,234.4549,43673.0
2023-02-16 09:30:00,242.2,248.0,241.85,246.16,28121.0,230.2436,235.7573,229.9109,234.0082,28121.0
2023-02-16 10:00:00,245.86,248.05,244.76,247.24,25407.0,233.723,235.8049,232.6773,235.0348,25407.0
2023-02-16 10:30:00,247.56,251.26,247.09,250.02,31462.0,235.339,238.8564,234.8922,237.6776,31462.0
2023-02-16 11:00:00,249.65,250.82,248.49,249.3,23563.0,237.3259,238.4381,236.2231,236.9931,23563.0
2023-02-16 11:30:00,248.99,250.0,247.78,247.78,18780.0,236.6984,237.6586,235.5482,235.5482,18780.0
2023-02-16 12:00:00,247.84,249.26,247.84,249.26,2800.0,235.6052,236.9551,235.6052,236.9551,2800.0
2023-02-16 12:30:00,249.39,250.2,248.79,248.95,8064.0,237.0787,237.8487,236.5083,236.6604,8064.0
2023-02-16 13:00:00,249.21,249.21,247.27,247.27,6172.0,236.9076,236.9076,235.0634,235.0634,6172.0
2023-02-16 13:30:00,247.58,249.26,247.5,249.18,5448.0,235.3581,236.9551,235.282,236.8791,5448.0
2023-02-16 14:00:00,249.48,249.83,248.85,249.43,4800.0,237.1643,237.497,236.5654,237.1167,4800.0
2023-02-16 14:30:00,249.97,250.0,248.95,249.82,4981.0,237.6301,237.6586,236.6604,237.4875,4981.0
2023-02-16 15:00:00,249.6,249.61,247.58,247.59,12030.0,237.2783,237.2878,235.3581,235.3676,12030.0
2023-02-16 15:30:00,247.29,248.41,246.61,246.92,48767.0,235.0824,236.1471,234.4359,234.7306,48767.0
2023-02-17 09:30:00,244.23,246.93,239.01,241.42,29284.0,232.1734,234.7401,227.2111,229.5021,29284.0
2023-02-17 10:00:00,241.41,242.32,240.22,241.87,15134.0,229.4926,230.3577,228.3614,229.9299,15134.0
2023-02-17 10:30:00,241.44,242.56,240.54,240.69,8682.0,229.5212,230.5859,228.6656,228.8082,8682.0
2023-02-17 11:00:00,240.71,242.79,239.99,240.28,18123.0,228.8272,230.8045,228.1427,228.4184,18123.0
2023-02-17 11:30:00,240.5,241.44,239.61,240.43,6114.0,228.6276,229.5212,227.7815,228.561,6114.0
2023-02-17 12:00:00,241.03,242.66,241.02,242.66,4450.0,229.1314,230.6809,229.1219,230.6809,4450.0
2023-02-17 12:30:00,242.53,243.09,241.66,241.96,5950.0,230.5573,231.0897,229.7303,230.0155,5950.0
2023-02-17 13:00:00,241.6,242.71,241.25,241.32,9075.0,229.6733,230.7285,229.3405,229.4071,9075.0
2023-02-17 13:30:00,241.36,241.46,240.1,240.55,5600.0,229.4451,229.5402,228.2473,228.6751,5600.0
2023-02-17 14:00:00,240.4,241.61,240.39,241.5,7000.0,228.5325,229.6828,228.523,229.5782,7000.0
2023-02-17 14:30:00,241.3,242.0,240.63,241.59,7215.0,229.3881,230.0535,228.7511,229.6638,7215.0
2023-02-17 15:00:00,241.57,241.99,241.11,241.57,5600.0,229.6447,230.044,229.2074,229.6447,5600.0
2023-02-17 15:30:00,240.74,241.84,240.23,240.49,54778.0,228.8557,229.9014,228.3709,228.6181,54778.0
2023-02-21 09:30:00,234.8,237.9,232.62,234.39,65104.0,223.2089,226.1559,221.1366,222.8192,65104.0
2023-02-21 10:00:00,234.85,235.29,233.35,233.61,20980.0,223.2565,223.6748,221.8305,222.0777,20980.0
2023-02-21 10:30:00,233.61,236.0,233.36,234.05,8618.0,222.0777,224.3497,221.84,222.496,8618.0
2023-02-21 11:00:00,234.5,234.5,230.88,232.07,21448.0,222.9238,222.9238,219.4825,220.6137,21448.0
2023-02-21 11:30:00,232.32,232.32,230.6,231.35,25442.0,220.8514,220.8514,219.2163,219.9293,25442.0
2023-02-21 12:00:00,231.18,232.58,229.26,229.63,22122.0,219.7676,221.0985,217.9424,218.2942,22122.0
2023-02-21 12:30:00,229.29,230.0,227.87,227.87,5022.0,217.9709,218.6459,216.621,216.621,5022.0
2023-02-21 13:00:00,227.93,228.36,226.14,226.25,7863.0,216.6781,217.0869,214.9765,215.081,7863.0
2023-02-21 13:30:00,226.12,226.2,223.99,225.17,17265.0,214.9574,215.0335,212.9326,214.0543,17265.0
2023-02-21 14:00:00,225.1,226.15,224.31,224.84,20889.0,213.9878,214.986,213.2368,213.7406,20889.0
2023-02-21 14:30:00,224.99,225.53,224.76,225.0,16364.0,213.8832,214.3966,213.6646,213.8927,16364.0
2023-02-21 15:00:00,225.08,225.66,224.92,224.99,9952.0,213.9688,214.5201,213.8167,213.8832,9952.0
2023-02-21 15:30:00,225.02,226.16,224.83,225.16,74111.0,213.9117,214.9955,213.7311,214.0448,74111.0
2023-02-22 09:30:00,225.09,230.0,225.09,227.74,27934.0,213.9783,218.6459,213.9783,216.4975,27934.0
2023-02-22 10:00:00,227.53,227.53,224.58,225.3,10393.0,216.2978,216.2978,213.4935,214.1779,10393.0
2023-02-22 10:30:00,224.88,224.88,222.58,224.81,13124.0,213.7787,213.7787,211.5922,213.7121,13124.0
2023-02-22 11:00:00,224.71,225.99,223.49,224.54,13009.0,213.617,214.8339,212.4573,213.4554,13009.0
2023-02-22 11:30:00,224.68,225.53,224.17,224.96,25665.0,213.5885,214.3966,213.1037,213.8547,25665.0
2023-02-22 12:00:00,224.96,226.92,223.96,226.92,9403.0,213.8547,215.7179,212.9041,215.7179,9403.0
2023-02-22 12:30:00,226.6,227.2,225.67,225.77,13600.0,215.4137,215.9841,214.5297,214.6247,13600.0
2023-02-22 13:00:00,225.78,226.91,225.7,226.91,5887.0,214.6342,215.7084,214.5582,215.7084,5887.0
2023-02-22 13:30:00,226.72,226.72,225.56,226.09,10507.0,215.5278,215.5278,214.4251,214.9289,10507.0
2023-02-22 14:00:00,225.88,226.0,224.19,225.43,10068.0,214.7293,214.8434,213.1227,214.3015,10068.0
2023-02-22 14:30:00,225.23,225.48,224.7,224.74,14756.0,214.1114,214.349,213.6075,213.6456,14756.0
2023-02-22 15:00:00,224.81,225.88,224.53,225.33,13835.0,213.7121,214.7293,213.4459,214.2064,13835.0
2023-02-22 15:30:00,225.24,225.28,222.89,223.62,33409.0,214.1209,214.1589,211.8869,212.5809,33409.0
2023-02-23 09:30:00,224.94,229.4,224.94,228.0,32719.0,213.8357,218.0755,213.8357,216.7446,32719.0
2023-02-23 10:00:00,228.06,228.28,226.37,227.59,10046.0,216.8017,217.0108,215.1951,216.3549,10046.0
2023-02-23 10:30:00,226.81,227.86,224.82,224.82,18053.0,215.6134,216.6115,213.7216,213.7216,18053.0
2023-02-23 11:00:00,225.23,225.71,223.09,225.2,13901.0,214.1114,214.5677,212.077,214.0829,13901.0
2023-02-23 11:30:00,224.16,224.16,220.09,220.99,6440.0,213.0942,213.0942,209.2251,210.0807,6440.0
2023-02-23 12:00:00,220.92,220.92,219.91,219.95,6458.0,210.0141,210.0141,209.054,209.092,6458.0
2023-02-23 12:30:00,220.04,220.84,220.01,220.45,2611.0,209.1776,209.9381,209.1491,209.5673,2611.0
2023-02-23 13:00:00,220.7,220.78,219.75,220.26,3001.0,209.805,209.8811,208.9019,209.3867,3001.0
2023-02-23 13:30:00,219.76,220.54,219.44,220.03,3381.0,208.9114,209.6529,208.6072,209.1681,3381.0
2023-02-23 14:00:00,219.84,221.7,219.84,221.28,4001.0,208.9875,210.7556,208.9875,210.3564,4001.0
2023-02-23 14:30:00,221.57,223.01,221.57,221.96,15538.0,210.6321,212.001,210.6321,211.0028,15538.0
2023-02-23 15:00:00,222.21,223.97,222.2,223.25,9417.0,211.2405,212.9136,211.231,212.2291,9417.0
2023-02-23 15:30:00,223.05,223.09,219.87,219.87,38352.0,212.039,212.077,209.016,209.016,38352.0
2023-02-24 09:30:00,215.0,215.75,210.68,215.75,14718.0,204.3864,205.0994,200.2796,205.0994,14718.0
2023-02-24 10:00:00,215.6,215.85,212.46,213.38,8469.0,204.9568,205.1944,201.9718,202.8464,8469.0
2023-02-24 10:30:00,213.17,213.37,210.64,212.35,16032.0,202.6467,202.8369,200.2416,201.8672,16032.0
2023-02-24 11:00:00,212.38,214.24,211.72,213.94,24274.0,201.8957,203.6639,201.2683,203.3787,24274.0
2023-02-24 11:30:00,213.22,216.6,212.95,215.52,16760.0,202.6943,205.9074,202.4376,204.8807,16760.0
2023-02-24 12:00:00,215.16,215.32,214.75,215.2,1531.0,204.5385,204.6906,204.1487,204.5765,1531.0
2023-02-24 12:30:00,214.86,214.86,213.4,214.6,8665.0,204.2533,204.2533,202.8654,204.0061,8665.0
2023-02-24 13:00:00,214.32,214.46,213.92,214.46,1200.0,203.74,203.873,203.3597,203.873,1200.0
2023-02-24 13:30:00,214.03,215.75,213.86,215.46,7287.0,203.4643,205.0994,203.3027,204.8237,7287.0
2023-02-24 14:00:00,215.77,216.73,215.7,216.51,2495.0,205.1184,206.031,205.0518,205.8218,2495.0
2023-02-24 14:30:00,216.33,217.97,216.1,217.97,5600.0,205.6507,207.2098,205.4321,207.2098,5600.0
2023-02-24 15:00:00,218.12,219.63,218.07,218.81,6200.0,207.3524,208.7878,207.3048,208.0083,6200.0
2023-02-24 15:30:00,218.58,218.6,216.78,218.27,26243.0,207.7897,207.8087,206.0785,207.495,26243.0
2023-02-27 09:30:00,220.75,222.9,218.94,222.9,12048.0,209.8525,211.8964,208.1319,211.8964,12048.0
2023-02-27 10:00:00,222.37,223.4,221.87,222.5,6128.0,211.3926,212.3717,210.9172,211.5161,6128.0
2023-02-27 10:30:00,221.83,222.04,219.85,220.49,8143.0,210.8792,211.0789,208.997,209.6054,8143.0
2023-02-27 11:00:00,221.08,221.87,220.96,221.67,1652.0,210.1662,210.9172,210.0522,210.7271,1652.0
2023-02-27 11:30:00,221.47,221.64,220.48,220.48,3033.0,210.537,210.6986,209.5959,209.5959,3033.0
2023-02-27 12:00:00,220.34,220.61,219.12,220.0,4859.0,209.4628,209.7194,208.303,209.1396,4859.0
2023-02-27 12:30:00,220.29,221.18,220.25,220.98,1700.0,209.4152,210.2613,209.3772,210.0712,1700.0
2023-02-27 13:00:00,221.0,221.1,220.06,220.06,1775.0,210.0902,210.1853,209.1966,209.1966,1775.0
2023-02-27 13:30:00,220.23,220.4,219.66,220.25,3200.0,209.3582,209.5198,208.8163,209.3772,3200.0
2023-02-27 14:00:00,220.46,221.31,220.39,221.05,2800.0,209.5768,210.3849,209.5103,210.1377,2800.0
2023-02-27 14:30:00,221.55,221.85,220.27,220.79,4341.0,210.613,210.8982,209.3962,209.8906,4341.0
2023-02-27 15:00:00,220.81,220.81,218.71,219.81,10452.0,209.9096,209.9096,207.9132,208.9589,10452.0
2023-02-27 15:30:00,219.62,221.62,219.2,221.17,62416.0,208.7783,210.6796,208.379,210.2518,62416.0
2023-02-28 09:30:00,222.4,223.21,220.19,221.82,10113.0,211.4211,212.1911,209.3202,210.8697,10113.0
2023-02-28 10:00:00,222.37,222.6,219.89,219.89,3220.0,211.3926,211.6112,209.035,209.035,3220.0
2023-02-28 10:30:00,219.16,220.8,218.88,220.8,5018.0,208.341,209.9001,208.0748,209.9001,5018.0
2023-02-28 11:00:00,220.94,222.0,220.77,221.56,14766.0,210.0332,211.0408,209.8715,210.6225,14766.0
2023-02-28 11:30:00,221.78,221.78,219.58,219.82,5360.0,210.8317,210.8317,208.7403,208.9684,5360.0
2023-02-28 12:00:00,220.07,220.07,219.03,219.04,1700.0,209.2061,209.2061,208.2174,208.2269,1700.0
2023-02-28 12:30:00,219.07,220.35,218.8,220.16,5276.0,208.2555,209.4723,207.9988,209.2917,5276.0
2023-02-28 13:00:00,220.16,220.51,219.68,219.68,3500.0,209.2917,209.6244,208.8354,208.8354,3500.0
2023-02-28 13:30:00,219.92,220.1,219.47,220.1,2128.0,209.0635,209.2346,208.6357,209.2346,2128.0
2023-02-28 14:00:00,220.17,220.86,220.01,220.62,4126.0,209.3012,209.9571,209.1491,209.7289,4126.0
2023-02-28 14:30:00,220.75,221.78,220.71,221.65,3098.0,209.8525,210.8317,209.8145,210.7081,3098.0
2023-02-28 15:00:00,221.15,221.62,220.86,221.44,2942.0,210.2328,210.6796,209.9571,210.5085,2942.0
2023-02-28 15:30:00,221.33,221.33,219.48,219.48,26384.0,210.4039,210.4039,208.6452,208.6452,26384.0
2023-03-01 09:30:00,218.2,221.44,218.2,221.21,13048.0,207.4284,210.5085,207.4284,210.2898,13048.0
2023-03-01 10:00:00,219.41,219.64,215.42,217.39,17189.0,208.5787,208.7973,204.7857,206.6584,17189.0
2023-03-01 10:30:00,217.61,221.36,216.0,220.95,7676.0,206.8675,210.4324,205.337,210.0427,7676.0
2023-03-01 11:00:00,220.33,220.33,218.5,218.63,8229.0,209.4533,209.4533,207.7136,207.8372,8229.0
2023-03-01 11:30:00,218.61,220.13,218.02,219.25,39127.0,207.8182,209.2631,207.2573,208.4266,39127.0
2023-03-01 12:00:00,219.2,221.43,219.02,221.4,8945.0,208.379,210.499,208.2079,210.4704,8945.0
2023-03-01 12:30:00,221.18,222.29,220.38,221.61,5958.0,210.2613,211.3165,209.5008,210.6701,5958.0
2023-03-01 13:00:00,221.48,221.84,220.82,220.82,2560.0,210.5465,210.8887,209.9191,209.9191,2560.0
2023-03-01 13:30:00,220.25,220.73,218.43,219.23,10584.0,209.3772,209.8335,207.6471,208.4076,10584.0
2023-03-01 14:00:00,219.39,219.39,218.13,218.47,5797.0,208.5597,208.5597,207.3619,207.6851,5797.0
2023-03-01 14:30:00,218.91,219.24,217.95,218.69,1900.0,208.1034,208.4171,207.1908,207.8942,1900.0
2023-03-01 15:00:00,218.27,218.67,217.91,217.97,4000.0,207.495,207.8752,207.1527,207.2098,4000.0
2023-03-01 15:30:00,218.13,218.72,217.7,218.38,15884.0,207.3619,207.9227,206.9531,207.5995,15884.0
2023-03-02 09:30:00,216.21,218.24,214.15,217.61,13513.0,205.5367,207.4664,203.5783,206.8675,13513.0
2023-03-02 10:00:00,217.43,218.67,216.0,218.67,6769.0,206.6964,207.8752,205.337,207.8752,6769.0
2023-03-02 10:30:00,218.88,219.11,218.16,218.39,4074.0,208.0748,208.2935,207.3904,207.609,4074.0
2023-03-02 11:00:00,218.58,218.92,217.92,217.92,2550.0,207.7897,208.1129,207.1622,207.1622,2550.0
2023-03-02 11:30:00,218.25,218.43,217.36,218.43,3933.0,207.4759,207.6471,206.6299,207.6471,3933.0
2023-03-02 12:00:00,218.47,218.91,218.37,218.82,1825.0,207.6851,208.1034,207.59,208.0178,1825.0
2023-03-02 12:30:00,219.0,220.11,218.18,220.11,5326.0,208.1889,209.2441,207.4094,209.2441,5326.0
2023-03-02 13:00:00,219.84,219.84,218.6,218.77,2108.0,208.9875,208.9875,207.8087,207.9703,2108.0
2023-03-02 13:30:00,219.05,220.59,218.96,220.59,4700.0,208.2365,209.7004,208.1509,209.7004,4700.0
2023-03-02 14:00:00,220.99,221.5,220.24,221.29,3785.0,210.0807,210.5655,209.3677,210.3659,3785.0
2023-03-02 14:30:00,221.25,223.09,221.13,222.82,7197.0,210.3278,212.077,210.2138,211.8203,7197.0
2023-03-02 15:00:00,222.58,223.39,222.07,223.39,9323.0,211.5922,212.3622,211.1074,212.3622,9323.0
2023-03-02 15:30:00,223.0,224.48,222.85,223.52,29353.0,211.9915,213.3984,211.8489,212.4858,29353.0
2023-03-03 09:30:00,225.07,226.96,224.29,225.93,8381.0,213.9593,215.756,213.2178,214.7768,8381.0
2023-03-03 10:00:00,224.98,226.11,224.71,226.11,5423.0,213.8737,214.9479,213.617,214.9479,5423.0
2023-03-03 10:30:00,226.38,227.8,225.89,226.61,16918.0,215.2046,216.5545,214.7388,215.4232,16918.0
2023-03-03 11:00:00,226.59,227.57,224.58,227.31,36533.0,215.4042,216.3359,213.4935,216.0887,36533.0
2023-03-03 11:30:00,227.13,228.44,226.65,228.22,6140.0,215.9176,217.1629,215.4613,216.9538,6140.0
2023-03-03 12:00:00,228.14,229.82,228.13,228.98,10670.0,216.8777,218.4748,216.8682,217.6763,10670.0
2023-03-03 12:30:00,229.08,229.28,228.16,228.99,6403.0,217.7713,217.9614,216.8967,217.6858,6403.0
2023-03-03 13:00:00,228.68,229.79,228.68,229.75,4229.0,217.3911,218.4463,217.3911,218.4082,4229.0
2023-03-03 13:30:00,230.0,230.31,229.06,230.31,5140.0,218.6459,218.9406,217.7523,218.9406,5140.0
2023-03-03 14:00:00,230.35,231.05,229.9,230.42,4967.0,218.9786,219.6441,218.5508,219.0452,4967.0
2023-03-03 14:30:00,230.76,231.86,230.33,231.86,6210.0,219.3684,220.4141,218.9596,220.4141,6210.0
2023-03-03 15:00:00,231.41,231.89,230.85,231.52,7324.0,219.9863,220.4426,219.4539,220.0909,7324.0
2023-03-03 15:30:00,231.34,232.0,230.82,231.59,30057.0,219.9198,220.5472,219.4254,220.1574,30057.0
2023-03-06 09:30:00,232.31,233.01,231.37,232.48,4551.0,220.8419,221.5073,219.9483,221.0035,4551.0
2023-03-06 10:00:00,232.08,233.4,232.08,232.67,2440.0,220.6232,221.8781,220.6232,221.1841,2440.0
2023-03-06 10:30:00,233.18,233.62,231.77,233.59,9683.0,221.6689,222.0872,220.3285,222.0587,9683.0
2023-03-06 11:00:00,233.58,235.09,233.33,234.31,13976.0,222.0492,223.4846,221.8115,222.7431,13976.0
2023-03-06 11:30:00,234.44,235.99,233.68,234.58,12498.0,222.8667,224.3402,222.1442,222.9998,12498.0
2023-03-06 12:00:00,234.29,234.29,232.23,232.72,2250.0,222.7241,222.7241,220.7658,221.2316,2250.0
2023-03-06 12:30:00,232.68,232.68,229.29,230.55,15078.0,221.1936,221.1936,217.9709,219.1687,15078.0
2023-03-06 13:00:00,230.42,231.31,230.41,231.31,5565.0,219.0452,219.8912,219.0357,219.8912,5565.0
2023-03-06 13:30:00,231.05,231.32,229.61,229.61,3300.0,219.6441,219.9007,218.2752,218.2752,3300.0
2023-03-06 14:00:00,229.71,230.29,228.94,229.14,3437.0,218.3702,218.9216,217.6382,217.8284,3437.0
2023-03-06 14:30:00,229.55,229.9,228.33,228.6,5440.0,218.2181,218.5508,217.0583,217.315,5440.0
2023-03-06 15:00:00,228.59,229.12,225.86,226.13,12394.0,217.3055,217.8093,214.7103,214.9669,12394.0
2023-03-06 15:30:00,226.09,226.95,224.74,226.54,53301.0,214.9289,215.7465,213.6456,215.3567,53301.0
2023-03-07 09:30:00,225.86,227.65,224.74,226.83,10260.0,214.7103,216.4119,213.6456,215.6324,10260.0
2023-03-07 10:00:00,226.52,227.95,224.4,227.61,15684.0,215.3377,216.6971,213.3223,216.3739,15684.0
2023-03-07 10:30:00,227.42,229.02,225.5,225.89,26164.0,216.1933,217.7143,214.368,214.7388,26164.0
2023-03-07 11:00:00,225.12,225.69,224.13,224.59,6359.0,214.0068,214.5487,213.0657,213.503,6359.0
2023-03-07 11:30:00,224.78,225.41,223.29,223.3,6039.0,213.6836,214.2825,212.2671,212.2767,6039.0
2023-03-07 12:00:00,223.31,224.63,222.41,224.25,7879.0,212.2862,213.541,211.4306,213.1798,7879.0
2023-03-07 12:30:00,223.49,224.56,223.28,223.93,5011.0,212.4573,213.4744,212.2576,212.8755,5011.0
2023-03-07 13:00:00,223.62,223.9,222.86,223.31,2207.0,212.5809,212.847,211.8584,212.2862,2207.0
2023-03-07 13:30:00,223.4,223.4,220.88,221.08,5556.0,212.3717,212.3717,209.9761,210.1662,5556.0
2023-03-07 14:00:00,221.34,222.53,221.24,222.53,9846.0,210.4134,211.5447,210.3183,211.5447,9846.0
2023-03-07 14:30:00,222.51,222.51,221.38,221.74,2501.0,211.5256,211.5256,210.4514,210.7937,2501.0
2023-03-07 15:00:00,221.74,223.29,221.74,222.58,3747.0,210.7937,212.2671,210.7937,211.5922,3747.0
2023-03-07 15:30:00,222.84,223.72,222.27,222.43,19916.0,211.8394,212.6759,211.2975,211.4496,19916.0
2023-03-08 09:30:00,221.73,223.19,219.22,221.89,9405.0,210.7842,212.1721,208.3981,210.9363,9405.0
2023-03-08 10:00:00,221.89,222.37,220.76,222.34,5395.0,210.9363,211.3926,209.862,211.364,5395.0
2023-03-08 10:30:00,222.02,222.56,219.93,219.93,2423.0,211.0598,211.5732,209.073,209.073,2423.0
2023-03-08 11:00:00,221.0,221.41,219.49,219.94,9756.0,210.0902,210.48,208.6547,209.0825,9756.0
2023-03-08 11:30:00,220.16,221.27,218.9,220.47,15141.0,209.2917,210.3469,208.0939,209.5864,15141.0
2023-03-08 12:00:00,220.27,220.5,219.62,219.62,1100.0,209.3962,209.6149,208.7783,208.7783,1100.0
2023-03-08 12:30:00,219.38,220.85,219.25,220.56,7763.0,208.5502,209.9476,208.4266,209.6719,7763.0
2023-03-08 13:00:00,220.74,220.74,219.68,220.15,3621.0,209.843,209.843,208.8354,209.2822,3621.0
2023-03-08 13:30:00,219.92,220.23,218.94,219.3,2400.0,209.0635,209.3582,208.1319,208.4741,2400.0
2023-03-08 14:00:00,219.35,219.84,219.35,219.44,700.0,208.5216,208.9875,208.5216,208.6072,700.0
2023-03-08 14:30:00,219.47,219.82,219.12,219.53,2300.0,208.6357,208.9684,208.303,208.6928,2300.0
2023-03-08 15:00:00,219.61,221.0,219.53,221.0,5868.0,208.7688,210.0902,208.6928,210.0902,5868.0
2023-03-08 15:30:00,221.13,223.42,220.85,221.85,36257.0,210.2138,212.3907,209.9476,210.8982,36257.0
2023-03-09 09:30:00,222.06,223.27,221.22,221.45,6790.0,211.0979,212.2481,210.2993,210.518,6790.0
2023-03-09 10:00:00,221.29,222.26,218.69,218.84,5988.0,210.3659,211.288,207.8942,208.0368,5988.0
2023-03-09 10:30:00,218.87,219.6,218.0,218.0,22149.0,208.0653,208.7593,207.2383,207.2383,22149.0
2023-03-09 11:00:00,217.12,219.05,216.59,218.26,8168.0,206.4017,208.2365,205.8979,207.4855,8168.0
2023-03-09 11:30:00,217.32,217.36,216.45,216.56,2355.0,206.5919,206.6299,205.7648,205.8694,2355.0
2023-03-09 12:00:00,216.3,216.3,215.65,215.69,1908.0,205.6222,205.6222,205.0043,205.0423,1908.0
2023-03-09 12:30:00,215.75,215.77,214.37,215.77,6967.0,205.0994,205.1184,203.7875,205.1184,6967.0
2023-03-09 13:00:00,215.72,216.41,213.21,213.37,7137.0,205.0708,205.7268,202.6847,202.8369,7137.0
2023-03-09 13:30:00,213.59,213.6,211.09,211.81,5075.0,203.046,203.0555,200.6694,201.3539,5075.0
2023-03-09 14:00:00,211.5,211.5,210.42,211.1,3939.0,201.0592,201.0592,200.0325,200.6789,3939.0
2023-03-09 14:30:00,210.58,211.33,209.82,210.09,11051.0,200.1846,200.8976,199.4621,199.7188,11051.0
2023-03-09 15:00:00,210.06,210.06,208.2,209.37,38282.0,199.6903,199.6903,197.9221,199.0343,38282.0
2023-03-09 15:30:00,209.16,210.76,208.15,208.61,41697.0,198.8347,200.3557,197.8745,198.3118,41697.0
2023-03-10 09:30:00,203.31,204.52,190.23,194.36,98619.0,193.2735,194.4237,180.8392,184.7653,98619.0
2023-03-10 10:00:00,193.8,197.0,193.8,195.56,36521.0,184.2329,187.275,184.2329,185.9061,36521.0
2023-03-10 10:30:00,195.44,198.62,195.44,198.5,22387.0,185.792,188.815,185.792,188.7009,22387.0
2023-03-10 11:00:00,198.14,198.54,193.39,195.96,24947.0,188.3587,188.7389,183.8432,186.2863,24947.0
2023-03-10 11:30:00,195.74,197.71,192.48,192.96,23826.0,186.0772,187.9499,182.9781,183.4344,23826.0
2023-03-10 12:00:00,193.25,193.44,191.07,192.05,17297.0,183.7101,183.8907,181.6377,182.5693,17297.0
2023-03-10 12:30:00,192.29,193.28,190.42,190.7,32977.0,182.7975,183.7386,181.0198,181.286,32977.0
2023-03-10 13:00:00,190.58,192.05,189.81,190.38,29150.0,181.1719,182.5693,180.4399,180.9818,29150.0
2023-03-10 13:30:00,190.27,190.47,188.0,189.72,20124.0,180.8772,181.0673,178.7193,180.3543,20124.0
2023-03-10 14:00:00,189.72,191.71,189.51,190.69,12743.0,180.3543,182.2461,180.1547,181.2765,12743.0
2023-03-10 14:30:00,190.77,193.48,190.71,192.51,14776.0,181.3525,183.9287,181.2955,183.0066,14776.0
2023-03-10 15:00:00,192.76,194.47,192.17,193.66,19405.0,183.2443,184.8699,182.6834,184.0998,19405.0
2023-03-10 15:30:00,193.38,193.54,191.05,191.83,115916.0,183.8337,183.9858,181.6187,182.3602,115916.0
2023-03-13 09:30:00,186.57,186.66,178.08,182.26,40444.0,177.3599,177.4454,169.289,173.2626,40444.0
2023-03-13 10:00:00,182.04,184.11,181.56,182.93,57740.0,173.0535,175.0213,172.5972,173.8995,57740.0
2023-03-13 10:30:00,183.17,185.74,182.64,184.82,35354.0,174.1277,176.5708,173.6239,175.6962,35354.0
2023-03-13 11:00:00,185.15,189.71,184.67,189.53,56230.0,176.0099,180.3448,175.5536,180.1737,56230.0
2023-03-13 11:30:00,189.45,191.67,188.28,190.23,30852.0,180.0977,182.2081,178.9854,180.8392,30852.0
2023-03-13 12:00:00,190.44,191.0,187.06,187.5,8143.0,181.0388,181.5712,177.8257,178.2439,8143.0
2023-03-13 12:30:00,187.45,190.75,187.05,188.13,25510.0,178.1964,181.3335,177.8162,178.8428,25510.0
2023-03-13 13:00:00,187.44,189.44,187.03,187.67,15471.0,178.1869,180.0882,177.7971,178.4055,15471.0
2023-03-13 13:30:00,187.4,189.26,186.69,188.94,10900.0,178.1489,179.9171,177.4739,179.6129,10900.0
2023-03-13 14:00:00,188.92,190.85,188.71,190.58,29014.0,179.5938,181.4286,179.3942,181.1719,29014.0
2023-03-13 14:30:00,190.87,191.65,189.15,190.72,39016.0,181.4476,182.1891,179.8125,181.305,39016.0
2023-03-13 15:00:00,190.55,191.19,188.21,188.8,13292.0,181.1434,181.7518,178.9189,179.4798,13292.0
2023-03-13 15:30:00,188.78,190.18,188.12,188.51,65878.0,179.4608,180.7916,178.8333,179.2041,65878.0
2023-03-14 09:30:00,192.35,197.2,190.88,192.73,42778.0,182.8545,187.4651,181.4571,183.2158,42778.0
2023-03-14 10:00:00,192.95,193.64,190.52,192.07,12954.0,183.4249,184.0808,181.1149,182.5883,12954.0
2023-03-14 10:30:00,191.95,192.22,190.1,190.34,10118.0,182.4743,182.7309,180.7156,180.9437,10118.0
2023-03-14 11:00:00,190.36,193.69,189.22,192.48,17860.0,180.9628,184.1284,179.879,182.9781,17860.0
2023-03-14 11:30:00,192.91,193.87,192.33,193.34,15876.0,183.3869,184.2995,182.8355,183.7956,15876.0
2023-03-14 12:00:00,193.16,193.16,190.68,191.28,8270.0,183.6245,183.6245,181.267,181.8373,8270.0
2023-03-14 12:30:00,191.9,192.19,190.0,190.62,8384.0,182.4267,182.7024,180.6205,181.2099,8384.0
2023-03-14 13:00:00,190.16,190.26,186.47,188.02,12258.0,180.7726,180.8677,177.2648,178.7383,12258.0
2023-03-14 13:30:00,187.22,188.83,186.83,188.47,9076.0,177.9778,179.5083,177.607,179.1661,9076.0
2023-03-14 14:00:00,188.2,188.42,187.03,188.14,6984.0,178.9094,179.1185,177.7971,178.8523,6984.0
2023-03-14 14:30:00,188.12,188.2,185.04,185.05,10204.0,178.8333,178.9094,175.9054,175.9149,10204.0
2023-03-14 15:00:00,185.64,185.64,182.08,184.38,19684.0,176.4758,176.4758,173.0915,175.278,19684.0
2023-03-14 15:30:00,183.68,185.94,183.67,185.78,48848.0,174.6125,176.761,174.603,176.6088,48848.0
2023-03-15 09:30:00,178.68,182.17,175.56,179.81,64400.0,169.8593,173.1771,166.8934,170.9336,64400.0
2023-03-15 10:00:00,179.81,184.14,179.54,183.05,44137.0,170.9336,175.0498,170.6769,174.0136,44137.0
2023-03-15 10:30:00,183.19,183.93,180.03,182.04,47459.0,174.1467,174.8502,171.1427,173.0535,47459.0
2023-03-15 11:00:00,182.04,183.99,181.61,183.36,10472.0,173.0535,174.9072,172.6447,174.3083,10472.0
2023-03-15 11:30:00,183.36,184.52,182.47,182.47,8140.0,174.3083,175.4111,173.4622,173.4622,8140.0
2023-03-15 12:00:00,182.81,182.81,180.29,180.83,7429.0,173.7855,173.7855,171.3899,171.9032,7429.0
2023-03-15 12:30:00,180.87,181.33,179.79,180.54,7219.0,171.9412,172.3785,170.9145,171.6275,7219.0
2023-03-15 13:00:00,180.63,182.78,180.02,182.49,4328.0,171.7131,173.7569,171.1332,173.4813,4328.0
2023-03-15 13:30:00,182.23,183.43,181.48,183.08,4100.0,173.2341,174.3749,172.5211,174.0421,4100.0
2023-03-15 14:00:00,182.92,185.09,182.08,185.02,4976.0,173.89,175.9529,173.0915,175.8864,4976.0
2023-03-15 14:30:00,185.18,185.25,184.09,184.9,11240.0,176.0385,176.105,175.0023,175.7723,11240.0
2023-03-15 15:00:00,185.23,185.83,184.69,185.72,9336.0,176.086,176.6564,175.5727,176.5518,9336.0
2023-03-15 15:30:00,185.72,187.51,184.79,187.22,61892.0,176.5518,178.2534,175.6677,177.9778,61892.0
2023-03-16 09:30:00,182.86,184.32,180.51,184.31,31637.0,173.833,175.2209,171.599,175.2114,31637.0
2023-03-16 10:00:00,183.93,183.93,177.62,179.55,17925.0,174.8502,174.8502,168.8517,170.6864,17925.0
2023-03-16 10:30:00,179.56,182.43,178.91,181.55,24598.0,170.6959,173.4242,170.078,172.5877,24598.0
2023-03-16 11:00:00,181.3,181.5,179.15,180.81,12495.0,172.35,172.5401,170.3061,171.8842,12495.0
2023-03-16 11:30:00,180.69,183.19,180.41,182.62,9451.0,171.7701,174.1467,171.5039,173.6048,9451.0
2023-03-16 12:00:00,182.55,182.57,179.6,180.51,20123.0,173.5383,173.5573,170.7339,171.599,20123.0
2023-03-16 12:30:00,180.18,182.5,180.18,182.24,7621.0,171.2853,173.4908,171.2853,173.2436,7621.0
2023-03-16 13:00:00,182.39,183.3,181.76,182.32,6321.0,173.3862,174.2513,172.7873,173.3197,6321.0
2023-03-16 13:30:00,182.59,182.59,181.62,182.31,3503.0,173.5763,173.5763,172.6542,173.3101,3503.0
2023-03-16 14:00:00,182.07,182.07,180.72,181.52,5300.0,173.082,173.082,171.7986,172.5591,5300.0
2023-03-16 14:30:00,181.47,181.61,180.77,181.15,5929.0,172.5116,172.6447,171.8462,172.2074,5929.0
2023-03-16 15:00:00,181.14,182.74,181.07,182.36,15602.0,172.1979,173.7189,172.1314,173.3577,15602.0
2023-03-16 15:30:00,182.38,183.05,181.55,182.76,57247.0,173.3767,174.0136,172.5877,173.7379,57247.0
2023-03-17 09:30:00,180.16,180.44,175.66,178.62,63718.0,171.2663,171.5325,166.9884,169.8023,63718.0
2023-03-17 10:00:00,178.62,180.71,177.3,177.94,44022.0,169.8023,171.7891,168.5475,169.1559,44022.0
2023-03-17 10:30:00,178.0,178.1,173.46,174.28,42601.0,169.2129,169.308,164.897,165.6766,42601.0
2023-03-17 11:00:00,174.27,176.01,173.36,174.6,36577.0,165.667,167.3212,164.802,165.9808,36577.0
2023-03-17 11:30:00,174.6,175.17,172.62,173.35,73418.0,165.9808,166.5226,164.0985,164.7925,73418.0
2023-03-17 12:00:00,173.55,174.71,173.0,173.91,41833.0,164.9826,166.0853,164.4597,165.3248,41833.0
2023-03-17 12:30:00,174.0,175.14,171.98,172.71,72938.0,165.4104,166.4941,163.4901,164.1841,72938.0
2023-03-17 13:00:00,172.86,173.84,171.3,172.29,16224.0,164.3267,165.2583,162.8437,163.7848,16224.0
2023-03-17 13:30:00,172.33,172.78,171.48,172.33,11716.0,163.8228,164.2506,163.0148,163.8228,11716.0
2023-03-17 14:00:00,172.44,173.23,172.26,173.23,6951.0,163.9274,164.6784,163.7563,164.6784,6951.0
2023-03-17 14:30:00,173.13,174.72,173.04,174.38,25271.0,164.5833,166.0948,164.4978,165.7716,25271.0
2023-03-17 15:00:00,174.63,174.63,173.23,173.98,23041.0,166.0093,166.0093,164.6784,165.3914,23041.0
2023-03-17 15:30:00,173.97,174.06,172.87,173.38,98992.0,165.3819,165.4674,164.3362,164.821,98992.0
2023-03-20 09:30:00,174.51,178.35,174.51,176.58,26012.0,165.8952,169.5456,165.8952,167.863,26012.0
2023-03-20 10:00:00,176.72,178.09,174.61,177.84,12226.0,167.9961,169.2985,165.9903,169.0608,12226.0
2023-03-20 10:30:00,178.22,178.81,175.97,177.36,13281.0,169.4221,169.9829,167.2831,168.6045,13281.0
2023-03-20 11:00:00,177.59,179.19,177.47,179.03,12139.0,168.8232,170.3442,168.7091,170.1921,12139.0
2023-03-20 11:30:00,179.04,179.6,176.91,176.91,11790.0,170.2016,170.7339,168.1767,168.1767,11790.0
2023-03-20 12:00:00,177.06,177.28,174.02,175.04,12938.0,168.3193,168.5285,165.4294,166.399,12938.0
2023-03-20 12:30:00,175.23,175.96,174.37,175.59,6904.0,166.5797,167.2736,165.7621,166.9219,6904.0
2023-03-20 13:00:00,175.76,176.92,175.73,176.33,6304.0,167.0835,168.1862,167.055,167.6254,6304.0
2023-03-20 13:30:00,176.28,177.21,174.21,174.8,7950.0,167.5778,168.4619,165.61,166.1709,7950.0
2023-03-20 14:00:00,174.54,174.54,173.35,173.66,14832.0,165.9237,165.9237,164.7925,165.0872,14832.0
2023-03-20 14:30:00,173.7,173.91,172.97,173.52,10670.0,165.1252,165.3248,164.4312,164.9541,10670.0
2023-03-20 15:00:00,173.43,174.58,173.33,174.34,15324.0,164.8685,165.9617,164.7735,165.7336,15324.0
2023-03-20 15:30:00,174.14,175.68,174.04,175.11,74773.0,165.5435,167.0074,165.4484,166.4656,74773.0
2023-03-21 09:30:00,181.02,183.57,179.06,183.22,31834.0,172.0838,174.5079,170.2206,174.1752,31834.0
2023-03-21 10:00:00,183.5,185.5,183.28,185.17,20641.0,174.4414,176.3427,174.2323,176.029,20641.0
2023-03-21 10:30:00,185.25,186.21,183.77,184.3,14736.0,176.105,177.0176,174.6981,175.2019,14736.0
2023-03-21 11:00:00,184.03,186.6,183.47,186.6,15699.0,174.9452,177.3884,174.4129,177.3884,15699.0
2023-03-21 11:30:00,186.51,186.71,184.91,185.58,14737.0,177.3028,177.4929,175.7818,176.4187,14737.0
2023-03-21 12:00:00,185.34,186.62,185.15,186.62,5468.0,176.1906,177.4074,176.0099,177.4074,5468.0
2023-03-21 12:30:00,186.48,186.71,185.13,186.14,8344.0,177.2743,177.4929,175.9909,176.9511,8344.0
2023-03-21 13:00:00,185.73,187.0,185.13,187.0,10419.0,176.5613,177.7686,175.9909,177.7686,10419.0
2023-03-21 13:30:00,187.06,187.28,184.65,184.73,6709.0,177.8257,178.0348,175.5346,175.6107,6709.0
2023-03-21 14:00:00,184.92,185.49,184.2,185.29,9069.0,175.7913,176.3332,175.1068,176.143,9069.0
2023-03-21 14:30:00,185.29,185.3,183.85,183.85,9706.0,176.143,176.1525,174.7741,174.7741,9706.0
2023-03-21 15:00:00,184.02,184.02,182.99,183.47,11395.0,174.9357,174.9357,173.9566,174.4129,11395.0
2023-03-21 15:30:00,183.54,184.68,183.22,184.0,43289.0,174.4794,175.5632,174.1752,174.9167,43289.0
2023-03-22 09:30:00,183.97,184.32,178.92,182.99,28420.0,174.8882,175.2209,170.0875,173.9566,28420.0
2023-03-22 10:00:00,183.38,184.5,182.87,183.51,7451.0,174.3273,175.392,173.8425,174.4509,7451.0
2023-03-22 10:30:00,183.93,184.54,183.25,183.36,6704.0,174.8502,175.4301,174.2037,174.3083,6704.0
2023-03-22 11:00:00,183.05,183.06,182.01,182.95,5260.0,174.0136,174.0231,173.025,173.9186,5260.0
2023-03-22 11:30:00,183.0,183.63,182.79,183.08,6200.0,173.9661,174.565,173.7665,174.0421,6200.0
2023-03-22 12:00:00,182.87,183.55,182.45,183.38,13811.0,173.8425,174.4889,173.4432,174.3273,13811.0
2023-03-22 12:30:00,183.36,183.55,182.97,182.98,4110.0,174.3083,174.4889,173.9376,173.9471,4110.0
2023-03-22 13:00:00,182.98,183.5,182.81,183.18,7291.0,173.9471,174.4414,173.7855,174.1372,7291.0
2023-03-22 13:30:00,183.01,183.2,181.58,181.83,12627.0,173.9756,174.1562,172.6162,172.8538,12627.0
2023-03-22 14:00:00,181.86,183.71,181.05,181.9,22454.0,172.8824,174.641,172.1123,172.9204,22454.0
2023-03-22 14:30:00,181.77,183.57,180.27,181.4,15155.0,172.7968,174.5079,171.3709,172.4451,15155.0
2023-03-22 15:00:00,181.2,181.76,179.4,180.56,29279.0,172.2549,172.7873,170.5438,171.6465,29279.0
2023-03-22 15:30:00,180.4,180.42,175.57,175.98,60607.0,171.4944,171.5134,166.9029,167.2926,60607.0
2023-03-23 09:30:00,178.78,183.7,177.86,180.96,41094.0,169.9544,174.6315,169.0798,172.0268,41094.0
2023-03-23 10:00:00,181.46,181.65,180.29,180.91,16144.0,172.5021,172.6827,171.3899,171.9793,16144.0
2023-03-23 10:30:00,181.07,185.07,180.95,184.1,17745.0,172.1314,175.9339,172.0173,175.0118,17745.0
2023-03-23 11:00:00,184.24,185.95,184.17,184.88,12699.0,175.1449,176.7705,175.0783,175.7533,12699.0
2023-03-23 11:30:00,185.18,185.66,182.86,183.3,11718.0,176.0385,176.4948,173.833,174.2513,11718.0
2023-03-23 12:00:00,183.22,183.38,181.0,181.95,16781.0,174.1752,174.3273,172.0648,172.9679,16781.0
2023-03-23 12:30:00,182.08,182.26,180.21,181.24,16149.0,173.0915,173.2626,171.3138,172.293,16149.0
2023-03-23 13:00:00,181.19,181.58,179.16,179.49,6513.0,172.2454,172.6162,170.3156,170.6294,6513.0
2023-03-23 13:30:00,179.36,179.66,178.49,178.49,7951.0,170.5058,170.791,169.6787,169.6787,7951.0
2023-03-23 14:00:00,178.27,178.95,177.21,177.41,7206.0,169.4696,170.116,168.4619,168.652,7206.0
2023-03-23 14:30:00,177.57,177.91,176.1,177.28,21292.0,168.8041,169.1274,167.4067,168.5285,21292.0
2023-03-23 15:00:00,177.36,179.11,176.66,178.64,21870.0,168.6045,170.2681,167.9391,169.8213,21870.0
2023-03-23 15:30:00,178.6,181.91,178.17,180.6,84162.0,169.7833,172.9299,169.3745,171.6846,84162.0
2023-03-24 09:30:00,178.07,181.28,176.1,181.26,23717.0,169.2795,172.331,167.4067,172.312,23717.0
2023-03-24 10:00:00,180.97,181.0,178.74,180.6,7158.0,172.0363,172.0648,169.9164,171.6846,7158.0
2023-03-24 10:30:00,180.34,180.55,175.76,176.22,14049.0,171.4374,171.637,167.0835,167.5208,14049.0
2023-03-24 11:00:00,176.01,176.19,173.22,173.77,17576.0,167.3212,167.4923,164.6689,165.1917,17576.0
2023-03-24 11:30:00,173.58,174.94,173.16,174.84,14534.0,165.0111,166.304,164.6118,166.2089,14534.0
2023-03-24 12:00:00,174.8,175.67,174.51,175.28,14619.0,166.1709,166.9979,165.8952,166.6272,14619.0
2023-03-24 12:30:00,175.54,176.99,175.01,176.17,8349.0,166.8744,168.2528,166.3705,167.4733,8349.0
2023-03-24 13:00:00,176.46,176.63,175.22,175.99,14198.0,167.7489,167.9105,166.5702,167.3021,14198.0
2023-03-24 13:30:00,176.22,177.01,175.95,176.51,9088.0,167.5208,168.2718,167.2641,167.7965,9088.0
2023-03-24 14:00:00,176.61,178.18,176.34,178.15,14567.0,167.8915,169.384,167.6349,169.3555,14567.0
2023-03-24 14:30:00,178.0,179.43,178.0,178.61,10488.0,169.2129,170.5723,169.2129,169.7928,10488.0
2023-03-24 15:00:00,178.4,179.66,178.2,179.51,13882.0,169.5932,170.791,169.403,170.6484,13882.0
2023-03-24 15:30:00,179.7,180.62,179.09,179.69,70209.0,170.829,171.7036,170.2491,170.8195,70209.0
2023-03-27 09:30:00,182.19,182.9,176.4,178.24,14498.0,173.1961,173.871,167.6919,169.4411,14498.0
2023-03-27 10:00:00,179.03,179.78,177.58,177.74,8346.0,170.1921,170.905,168.8136,168.9657,8346.0
2023-03-27 10:30:00,177.81,178.75,177.2,177.39,9700.0,169.0323,169.9259,168.4524,168.633,9700.0
2023-03-27 11:00:00,177.42,177.67,176.24,177.02,6384.0,168.6615,168.8992,167.5398,168.2813,6384.0
2023-03-27 11:30:00,177.09,177.23,176.04,176.79,8070.0,168.3478,168.4809,167.3497,168.0626,8070.0
2023-03-27 12:00:00,177.29,179.49,177.28,179.02,5059.0,168.538,170.6294,168.5285,170.1826,5059.0
2023-03-27 12:30:00,179.74,179.74,178.41,179.0,5571.0,170.867,170.867,169.6027,170.1635,5571.0
2023-03-27 13:00:00,179.24,179.89,178.74,179.75,4287.0,170.3917,171.0096,169.9164,170.8765,4287.0
2023-03-27 13:30:00,179.88,180.58,179.55,180.0,6071.0,171.0001,171.6656,170.6864,171.1142,6071.0
2023-03-27 14:00:00,179.59,180.96,179.46,180.81,5955.0,170.7244,172.0268,170.6008,171.8842,5955.0
2023-03-27 14:30:00,180.82,181.65,180.73,181.11,10572.0,171.8937,172.6827,171.8081,172.1694,10572.0
2023-03-27 15:00:00,181.34,181.58,180.3,181.25,15916.0,172.388,172.6162,171.3994,172.3025,15916.0
2023-03-27 15:30:00,181.2,181.2,179.39,179.68,26681.0,172.2549,172.2549,170.5343,170.81,26681.0
2023-03-28 09:30:00,178.5,182.26,178.49,181.31,8350.0,169.6882,173.2626,169.6787,172.3595,8350.0
2023-03-28 10:00:00,181.26,181.67,179.07,179.07,16501.0,172.312,172.7017,170.2301,170.2301,16501.0
2023-03-28 10:30:00,179.24,180.58,178.62,179.98,11029.0,170.3917,171.6656,169.8023,171.0952,11029.0
2023-03-28 11:00:00,180.18,180.3,179.53,179.64,6216.0,171.2853,171.3994,170.6674,170.772,6216.0
2023-03-28 11:30:00,179.81,180.9,179.74,180.23,16381.0,170.9336,171.9698,170.867,171.3328,16381.0
2023-03-28 12:00:00,180.29,180.54,179.52,179.84,6449.0,171.3899,171.6275,170.6579,170.9621,6449.0
2023-03-28 12:30:00,179.39,180.54,179.39,180.29,5731.0,170.5343,171.6275,170.5343,171.3899,5731.0
2023-03-28 13:00:00,180.04,180.04,177.94,178.32,4995.0,171.1522,171.1522,169.1559,169.5171,4995.0
2023-03-28 13:30:00,178.24,178.27,177.13,177.42,3410.0,169.4411,169.4696,168.3859,168.6615,3410.0
2023-03-28 14:00:00,177.46,178.17,177.46,177.68,2670.0,168.6996,169.3745,168.6996,168.9087,2670.0
2023-03-28 14:30:00,177.41,177.82,177.32,177.5,5627.0,168.652,169.0418,168.5665,168.7376,5627.0
2023-03-28 15:00:00,177.53,178.16,177.49,177.6,7469.0,168.7661,169.365,168.7281,168.8327,7469.0
2023-03-28 15:30:00,177.5,178.45,177.32,177.55,31345.0,168.7376,169.6407,168.5665,168.7851,31345.0
2023-03-29 09:30:00,181.92,181.92,179.83,180.86,12451.0,172.9394,172.9394,170.9526,171.9317,12451.0
2023-03-29 10:00:00,179.97,181.93,179.97,181.06,7575.0,171.0857,172.9489,171.0857,172.1219,7575.0
2023-03-29 10:30:00,181.08,181.32,179.24,179.24,12274.0,172.1409,172.369,170.3917,170.3917,12274.0
2023-03-29 11:00:00,179.75,180.65,179.75,180.32,4666.0,170.8765,171.7321,170.8765,171.4184,4666.0
2023-03-29 11:30:00,180.38,182.09,180.33,182.09,11640.0,171.4754,173.101,171.4279,173.101,11640.0
2023-03-29 12:00:00,182.25,183.56,182.21,183.33,11167.0,173.2531,174.4984,173.2151,174.2798,11167.0
2023-03-29 12:30:00,183.23,183.23,181.58,181.58,12727.0,174.1847,174.1847,172.6162,172.6162,12727.0
2023-03-29 13:00:00,181.4,182.17,181.4,181.84,3101.0,172.4451,173.1771,172.4451,172.8633,3101.0
2023-03-29 13:30:00,181.59,182.44,181.23,181.48,12978.0,172.6257,173.4337,172.2835,172.5211,12978.0
2023-03-29 14:00:00,181.1,181.71,181.1,181.3,1575.0,172.1599,172.7398,172.1599,172.35,1575.0
2023-03-29 14:30:00,181.1,182.28,180.97,182.02,4950.0,172.1599,173.2816,172.0363,173.0345,4950.0
2023-03-29 15:00:00,182.0,182.38,181.21,182.28,17947.0,173.0155,173.3767,172.2645,173.2816,17947.0
2023-03-29 15:30:00,182.28,183.94,182.14,183.71,33784.0,173.2816,174.8597,173.1485,174.641,33784.0
2023-03-30 09:30:00,187.02,188.48,184.51,186.93,13334.0,177.7876,179.1756,175.4015,177.7021,13334.0
2023-03-30 10:00:00,187.01,187.01,184.95,186.42,6679.0,177.7781,177.7781,175.8198,177.2173,6679.0
2023-03-30 10:30:00,186.75,186.81,185.96,185.96,8747.0,177.531,177.588,176.78,176.78,8747.0
2023-03-30 11:00:00,185.92,185.92,184.93,185.25,10808.0,176.7419,176.7419,175.8008,176.105,10808.0
2023-03-30 11:30:00,185.21,186.09,184.99,186.06,10403.0,176.067,176.9035,175.8578,176.875,10403.0
2023-03-30 12:00:00,185.97,185.97,184.83,185.52,12619.0,176.7895,176.7895,175.7057,176.3617,12619.0
2023-03-30 12:30:00,185.53,185.91,184.73,185.58,9695.0,176.3712,176.7324,175.6107,176.4187,9695.0
2023-03-30 13:00:00,185.73,186.01,185.6,185.95,5837.0,176.5613,176.8275,176.4377,176.7705,5837.0
2023-03-30 13:30:00,185.98,185.98,184.96,185.06,11231.0,176.799,176.799,175.8293,175.9244,11231.0
2023-03-30 14:00:00,185.28,185.53,184.68,185.34,4673.0,176.1335,176.3712,175.5632,176.1906,4673.0
2023-03-30 14:30:00,185.18,185.47,184.62,185.46,10014.0,176.0385,176.3142,175.5061,176.3046,10014.0
2023-03-30 15:00:00,185.25,186.69,185.25,186.59,22403.0,176.105,177.4739,176.105,177.3789,22403.0
2023-03-30 15:30:00,186.46,188.04,186.46,187.79,57203.0,177.2553,178.7573,177.2553,178.5196,57203.0
2023-03-31 09:30:00,189.55,192.83,188.81,191.18,10481.0,180.1927,183.3108,179.4893,181.7423,10481.0
2023-03-31 10:00:00,191.38,193.07,191.09,192.71,17530.0,181.9324,183.539,181.6567,183.1967,17530.0
2023-03-31 10:30:00,192.57,195.19,192.3,194.94,17670.0,183.0637,185.5543,182.807,185.3167,17670.0
2023-03-31 11:00:00,195.2,197.49,195.04,196.88,15763.0,185.5638,187.7408,185.4117,187.1609,15763.0
2023-03-31 11:30:00,196.75,196.75,195.81,196.64,7687.0,187.0373,187.0373,186.1437,186.9327,7687.0
2023-03-31 12:00:00,196.73,197.6,196.33,196.46,15728.0,187.0183,187.8453,186.638,186.7616,15728.0
2023-03-31 12:30:00,196.34,196.55,195.1,195.58,6943.0,186.6475,186.8472,185.4688,185.9251,6943.0
2023-03-31 13:00:00,195.8,195.88,195.23,195.46,5432.0,186.1342,186.2103,185.5923,185.811,5432.0
2023-03-31 13:30:00,195.5,195.5,193.62,194.38,7314.0,185.849,185.849,184.0618,184.7843,7314.0
2023-03-31 14:00:00,194.98,195.18,193.88,194.1,4100.0,185.3547,185.5448,184.309,184.5181,4100.0
2023-03-31 14:30:00,194.15,194.57,193.97,194.29,5012.0,184.5657,184.9649,184.3945,184.6987,5012.0
2023-03-31 15:00:00,194.65,196.09,194.61,196.0,10907.0,185.041,186.4099,185.003,186.3243,10907.0
2023-03-31 15:30:00,196.03,196.44,194.18,194.78,76852.0,186.3529,186.7426,184.5942,185.1646,76852.0
2023-04-03 09:30:00,194.88,198.87,194.75,196.46,18464.0,185.2596,189.0527,185.136,186.7616,18464.0
2023-04-03 10:00:00,196.08,196.08,192.58,195.58,6510.0,186.4004,186.4004,183.0732,185.9251,6510.0
2023-04-03 10:30:00,195.62,196.23,192.89,193.5,13561.0,185.9631,186.543,183.3679,183.9477,13561.0
2023-04-03 11:00:00,193.41,193.62,191.09,191.78,9992.0,183.8622,184.0618,181.6567,182.3127,9992.0
2023-04-03 11:30:00,191.66,192.13,191.1,192.09,14952.0,182.1986,182.6454,181.6662,182.6074,14952.0
2023-04-03 12:00:00,192.07,192.4,191.28,191.54,6321.0,182.5883,182.902,181.8373,182.0845,6321.0
2023-04-03 12:30:00,191.34,191.97,191.34,191.88,6234.0,181.8944,182.4933,181.8944,182.4077,6234.0
2023-04-03 13:00:00,191.73,192.11,191.07,191.65,11300.0,182.2651,182.6264,181.6377,182.1891,11300.0
2023-04-03 13:30:00,191.39,192.05,190.78,190.92,11075.0,181.9419,182.5693,181.362,181.4951,11075.0
2023-04-03 14:00:00,190.98,191.9,190.74,191.17,9635.0,181.5521,182.4267,181.324,181.7328,9635.0
2023-04-03 14:30:00,191.22,192.47,191.09,192.26,19983.0,181.7803,182.9686,181.6567,182.769,19983.0
2023-04-03 15:00:00,192.31,192.68,192.16,192.47,11369.0,182.8165,183.1682,182.6739,182.9686,11369.0
2023-04-03 15:30:00,192.61,193.41,192.01,192.16,59841.0,183.1017,183.8622,182.5313,182.6739,59841.0
2023-04-04 09:30:00,195.03,195.03,189.71,190.34,38311.0,185.4022,185.4022,180.3448,180.9437,38311.0
2023-04-04 10:00:00,190.78,191.46,187.85,188.69,7774.0,181.362,182.0085,178.5767,179.3752,7774.0
2023-04-04 10:30:00,188.86,189.79,188.18,189.09,17890.0,179.5368,180.4209,178.8904,179.7554,17890.0
2023-04-04 11:00:00,188.59,188.59,187.31,187.86,4918.0,179.2801,179.2801,178.0633,178.5862,4918.0
2023-04-04 11:30:00,187.44,187.68,186.63,186.63,6914.0,178.1869,178.4151,177.4169,177.4169,6914.0
2023-04-04 12:00:00,186.81,187.2,185.35,185.84,13177.0,177.588,177.9588,176.2001,176.6659,13177.0
2023-04-04 12:30:00,185.93,186.1,184.73,185.64,14435.0,176.7514,176.9131,175.6107,176.4758,14435.0
2023-04-04 13:00:00,185.39,185.91,184.98,185.88,3100.0,176.2381,176.7324,175.8483,176.7039,3100.0
2023-04-04 13:30:00,185.71,186.69,185.47,186.42,10828.0,176.5423,177.4739,176.3142,177.2173,10828.0
2023-04-04 14:00:00,186.43,186.51,185.85,185.85,4551.0,177.2268,177.3028,176.6754,176.6754,4551.0
2023-04-04 14:30:00,185.77,186.93,185.54,186.78,4303.0,176.5993,177.7021,176.3807,177.5595,4303.0
2023-04-04 15:00:00,186.58,187.31,186.11,186.11,7468.0,177.3694,178.0633,176.9226,176.9226,7468.0
2023-04-04 15:30:00,186.14,188.07,186.01,187.85,34093.0,176.9511,178.7858,176.8275,178.5767,34093.0
2023-04-05 09:30:00,186.03,187.37,182.79,183.68,17812.0,176.8465,178.1204,173.7665,174.6125,17812.0
2023-04-05 10:00:00,183.74,183.74,180.18,180.18,8688.0,174.6696,174.6696,171.2853,171.2853,8688.0
2023-04-05 10:30:00,180.36,181.52,176.88,176.89,13597.0,171.4564,172.5591,168.1482,168.1577,13597.0
2023-04-05 11:00:00,176.89,178.86,176.89,178.27,14712.0,168.1577,170.0305,168.1577,169.4696,14712.0
2023-04-05 11:30:00,178.27,179.42,178.27,179.42,10646.0,169.4696,170.5628,169.4696,170.5628,10646.0
2023-04-05 12:00:00,179.56,179.65,177.77,178.18,10897.0,170.6959,170.7815,168.9943,169.384,10897.0
2023-04-05 12:30:00,178.14,178.49,177.32,177.56,9377.0,169.346,169.6787,168.5665,168.7946,9377.0
2023-04-05 13:00:00,177.79,179.32,177.79,178.5,4122.0,169.0133,170.4678,169.0133,169.6882,4122.0
2023-04-05 13:30:00,178.76,178.76,177.0,177.38,6073.0,169.9354,169.9354,168.2623,168.6235,6073.0
2023-04-05 14:00:00,177.36,178.01,176.69,176.8,8572.0,168.6045,169.2224,167.9676,168.0722,8572.0
2023-04-05 14:30:00,176.94,177.67,176.86,177.67,10632.0,168.2052,168.8992,168.1292,168.8992,10632.0
2023-04-05 15:00:00,177.77,177.77,176.44,177.31,14076.0,168.9943,168.9943,167.7299,168.557,14076.0
2023-04-05 15:30:00,177.26,178.34,177.23,177.98,31079.0,168.5094,169.5361,168.4809,169.1939,31079.0
2023-04-06 09:30:00,177.25,178.55,175.18,176.87,25063.0,168.4999,169.7358,166.5321,168.1387,25063.0
2023-04-06 10:00:00,176.92,182.54,176.91,181.35,46314.0,168.1862,173.5288,168.1767,172.3975,46314.0
2023-04-06 10:30:00,181.08,182.0,178.52,179.14,15556.0,172.1409,173.0155,169.7072,170.2966,15556.0
2023-04-06 11:00:00,179.77,181.24,179.53,181.24,20454.0,170.8955,172.293,170.6674,172.293,20454.0
2023-04-06 11:30:00,180.58,182.64,180.58,182.54,7204.0,171.6656,173.6239,171.6656,173.5288,7204.0
2023-04-06 12:00:00,182.79,183.52,182.45,182.45,11645.0,173.7665,174.4604,173.4432,173.4432,11645.0
2023-04-06 12:30:00,182.48,183.56,182.48,182.6,5433.0,173.4718,174.4984,173.4718,173.5858,5433.0
2023-04-06 13:00:00,182.25,182.79,182.0,182.61,4079.0,173.2531,173.7665,173.0155,173.5953,4079.0
2023-04-06 13:30:00,182.71,182.71,181.31,181.81,3094.0,173.6904,173.6904,172.3595,172.8348,3094.0
2023-04-06 14:00:00,181.73,182.51,181.73,182.37,7068.0,172.7588,173.5003,172.7588,173.3672,7068.0
2023-04-06 14:30:00,182.25,183.49,182.25,182.7,8510.0,173.2531,174.4319,173.2531,173.6809,8510.0
2023-04-06 15:00:00,182.69,183.07,181.26,182.39,23225.0,173.6714,174.0326,172.312,173.3862,23225.0
2023-04-06 15:30:00,182.36,182.52,181.25,181.39,25356.0,173.3577,173.5098,172.3025,172.4356,25356.0
2023-04-10 09:30:00,179.11,187.0,179.11,186.05,26379.0,170.2681,177.7686,170.2681,176.8655,26379.0
2023-04-10 10:00:00,185.4,190.0,185.38,189.23,37923.0,176.2476,180.6205,176.2286,179.8885,37923.0
2023-04-10 10:30:00,189.71,191.98,189.01,189.99,21426.0,180.3448,182.5028,179.6794,180.611,21426.0
2023-04-10 11:00:00,189.77,190.65,189.2,189.38,12505.0,180.4019,181.2384,179.86,180.0311,12505.0
2023-04-10 11:30:00,189.59,190.01,187.42,187.75,8526.0,180.2308,180.63,178.1679,178.4816,8526.0
2023-04-10 12:00:00,187.39,188.11,186.4,187.37,7790.0,178.1394,178.8238,177.1982,178.1204,7790.0
2023-04-10 12:30:00,187.3,187.66,185.55,187.66,8610.0,178.0538,178.396,176.3902,178.396,8610.0
2023-04-10 13:00:00,187.93,188.35,187.68,187.87,5445.0,178.6527,179.052,178.4151,178.5957,5445.0
2023-04-10 13:30:00,187.98,188.2,187.2,187.58,5673.0,178.7002,178.9094,177.9588,178.32,5673.0
2023-04-10 14:00:00,187.34,188.93,187.34,188.57,3761.0,178.0918,179.6033,178.0918,179.2611,3761.0
2023-04-10 14:30:00,188.88,189.54,188.56,189.26,9377.0,179.5558,180.1832,179.2516,179.9171,9377.0
2023-04-10 15:00:00,188.97,189.14,188.77,188.84,6849.0,179.6414,179.803,179.4512,179.5178,6849.0
2023-04-10 15:30:00,188.95,190.82,188.95,190.64,35438.0,179.6224,181.4,179.6224,181.2289,35438.0
2023-04-11 09:30:00,192.3,193.55,191.28,191.43,20815.0,182.807,183.9953,181.8373,181.9799,20815.0
2023-04-11 10:00:00,192.07,195.73,191.99,193.1,30324.0,182.5883,186.0677,182.5123,183.5675,30324.0
2023-04-11 10:30:00,193.1,193.83,192.33,193.46,5309.0,183.5675,184.2615,182.8355,183.9097,5309.0
2023-04-11 11:00:00,193.93,195.25,193.93,194.88,11482.0,184.3565,185.6114,184.3565,185.2596,11482.0
2023-04-11 11:30:00,194.95,195.94,194.76,195.71,9730.0,185.3262,186.2673,185.1455,186.0486,9730.0
2023-04-11 12:00:00,195.76,196.86,195.4,196.01,22122.0,186.0962,187.1419,185.754,186.3338,22122.0
2023-04-11 12:30:00,196.01,196.52,194.29,194.62,31377.0,186.3338,186.8187,184.6987,185.0125,31377.0
2023-04-11 13:00:00,194.72,195.75,194.35,194.75,8000.0,185.1075,186.0867,184.7558,185.136,8000.0
2023-04-11 13:30:00,194.69,195.39,194.22,194.7,9127.0,185.079,185.7444,184.6322,185.0885,9127.0
2023-04-11 14:00:00,194.38,195.22,194.13,194.3,23504.0,184.7843,185.5828,184.5466,184.7083,23504.0
2023-04-11 14:30:00,194.3,194.9,193.01,194.31,18125.0,184.7083,185.2786,183.4819,184.7178,18125.0
2023-04-11 15:00:00,194.2,195.67,193.98,195.37,8458.0,184.6132,186.0106,184.4041,185.7254,8458.0
2023-04-11 15:30:00,195.12,195.39,194.64,195.1,30774.0,185.4878,185.7444,185.0315,185.4688,30774.0
2023-04-12 09:30:00,197.07,197.48,187.15,188.0,32774.0,187.3415,187.7313,177.9112,178.7193,32774.0
2023-04-12 10:00:00,187.98,188.58,183.8,184.86,82415.0,178.7002,179.2706,174.7266,175.7343,82415.0
2023-04-12 10:30:00,184.8,184.96,179.0,180.06,75990.0,175.6772,175.8293,170.1635,171.1712,75990.0
2023-04-12 11:00:00,180.45,181.52,178.76,178.81,41751.0,171.542,172.5591,169.9354,169.9829,41751.0
2023-04-12 11:30:00,178.59,180.44,177.6,179.0,52563.0,169.7738,171.5325,168.8327,170.1635,52563.0
2023-04-12 12:00:00,179.0,179.83,178.03,178.93,22402.0,170.1635,170.9526,169.2414,170.097,22402.0
2023-04-12 12:30:00,178.93,182.89,178.93,182.73,41240.0,170.097,173.8615,170.097,173.7094,41240.0
2023-04-12 13:00:00,182.62,185.37,182.6,184.84,19972.0,173.6048,176.2191,173.5858,175.7153,19972.0
2023-04-12 13:30:00,184.98,185.3,182.94,183.21,10294.0,175.8483,176.1525,173.909,174.1657,10294.0
2023-04-12 14:00:00,183.11,184.02,182.22,182.44,10131.0,174.0707,174.9357,173.2246,173.4337,10131.0
2023-04-12 14:30:00,181.91,183.91,181.89,183.91,14198.0,172.9299,174.8312,172.9109,174.8312,14198.0
2023-04-12 15:00:00,183.82,184.13,182.25,182.49,9217.0,174.7456,175.0403,173.2531,173.4813,9217.0
2023-04-12 15:30:00,182.68,185.08,182.68,184.96,51402.0,173.6619,175.9434,173.6619,175.8293,51402.0
2023-04-13 09:30:00,186.85,186.85,181.2,182.28,31126.0,177.626,177.626,172.2549,173.2816,31126.0
2023-04-13 10:00:00,182.62,182.74,181.5,182.02,17398.0,173.6048,173.7189,172.5401,173.0345,17398.0
2023-04-13 10:30:00,182.04,184.51,182.04,183.14,14216.0,173.0535,175.4015,173.0535,174.0992,14216.0
2023-04-13 11:00:00,182.67,182.97,180.74,181.33,12596.0,173.6524,173.9376,171.8177,172.3785,12596.0
2023-04-13 11:30:00,181.58,182.17,180.93,181.22,10785.0,172.6162,173.1771,171.9983,172.274,10785.0
2023-04-13 12:00:00,181.61,182.63,181.32,181.88,6869.0,172.6447,173.6144,172.369,172.9014,6869.0
2023-04-13 12:30:00,182.05,182.31,181.3,181.42,6830.0,173.063,173.3101,172.35,172.4641,6830.0
2023-04-13 13:00:00,181.37,182.84,181.16,182.66,8590.0,172.4166,173.814,172.2169,173.6429,8590.0
2023-04-13 13:30:00,182.64,183.58,182.2,183.03,15132.0,173.6239,174.5175,173.2056,173.9946,15132.0
2023-04-13 14:00:00,183.14,183.69,182.67,183.27,9588.0,174.0992,174.622,173.6524,174.2228,9588.0
2023-04-13 14:30:00,182.88,183.01,181.94,182.59,9739.0,173.852,173.9756,172.9584,173.5763,9739.0
2023-04-13 15:00:00,182.57,182.57,181.42,181.94,20444.0,173.5573,173.5573,172.4641,172.9584,20444.0
2023-04-13 15:30:00,181.87,181.87,180.47,181.25,37754.0,172.8919,172.8919,171.561,172.3025,37754.0
2023-04-14 09:30:00,181.45,183.98,179.83,183.31,37004.0,172.4926,174.8977,170.9526,174.2608,37004.0
2023-04-14 10:00:00,182.37,182.59,180.36,180.78,9130.0,173.3672,173.5763,171.4564,171.8557,9130.0
2023-04-14 10:30:00,180.57,181.77,180.25,180.87,7623.0,171.656,172.7968,171.3518,171.9412,7623.0
2023-04-14 11:00:00,180.63,180.97,179.75,180.36,6103.0,171.7131,172.0363,170.8765,171.4564,6103.0
2023-04-14 11:30:00,180.36,180.77,179.96,180.49,3847.0,171.4564,171.8462,171.0762,171.58,3847.0
2023-04-14 12:00:00,180.5,180.5,179.75,179.9,5049.0,171.5895,171.5895,170.8765,171.0191,5049.0
2023-04-14 12:30:00,179.72,180.37,179.02,179.15,6100.0,170.848,171.4659,170.1826,170.3061,6100.0
2023-04-14 13:00:00,179.7,180.48,179.15,179.46,7408.0,170.829,171.5705,170.3061,170.6008,7408.0
2023-04-14 13:30:00,178.95,178.95,178.11,178.5,10621.0,170.116,170.116,169.3175,169.6882,10621.0
2023-04-14 14:00:00,178.25,178.93,178.25,178.93,2300.0,169.4506,170.097,169.4506,170.097,2300.0
2023-04-14 14:30:00,178.98,179.69,178.03,178.63,13100.0,170.1445,170.8195,169.2414,169.8118,13100.0
2023-04-14 15:00:00,178.9,178.91,177.83,178.87,19881.0,170.0685,170.078,169.0513,170.04,19881.0
2023-04-14 15:30:00,178.98,179.22,177.63,177.8,48651.0,170.1445,170.3727,168.8612,169.0228,48651.0
2023-04-17 09:30:00,179.15,180.98,178.41,179.49,12301.0,170.3061,172.0458,169.6027,170.6294,12301.0
2023-04-17 10:00:00,179.3,180.48,178.71,180.18,10374.0,170.4487,171.5705,169.8879,171.2853,10374.0
2023-04-17 10:30:00,180.15,180.53,178.54,180.52,8267.0,171.2568,171.618,169.7263,171.6085,8267.0
2023-04-17 11:00:00,179.95,183.07,179.95,182.12,15456.0,171.0667,174.0326,171.0667,173.1295,15456.0
2023-04-17 11:30:00,182.22,183.39,181.42,182.46,50217.0,173.2246,174.3368,172.4641,173.4527,50217.0
2023-04-17 12:00:00,182.35,183.76,181.95,183.49,37851.0,173.3482,174.6886,172.9679,174.4319,37851.0
2023-04-17 12:30:00,183.55,184.72,183.02,184.0,23100.0,174.4889,175.6012,173.9851,174.9167,23100.0
2023-04-17 13:00:00,183.89,184.28,183.5,184.28,4250.0,174.8122,175.1829,174.4414,175.1829,4250.0
2023-04-17 13:30:00,184.41,184.41,181.52,181.56,6960.0,175.3065,175.3065,172.5591,172.5972,6960.0
2023-04-17 14:00:00,181.6,181.68,180.53,180.89,7693.0,172.6352,172.7112,171.618,171.9602,7693.0
2023-04-17 14:30:00,180.89,181.44,180.61,181.39,11544.0,171.9602,172.4831,171.6941,172.4356,11544.0
2023-04-17 15:00:00,181.4,184.43,181.4,184.34,34590.0,172.4451,175.3255,172.4451,175.2399,34590.0
2023-04-17 15:30:00,184.34,184.46,182.63,183.21,39845.0,175.2399,175.354,173.6144,174.1657,39845.0
2023-04-18 09:30:00,184.84,185.0,178.83,179.24,19913.0,175.7153,175.8674,170.0019,170.3917,19913.0
2023-04-18 10:00:00,178.64,179.54,173.44,174.12,62711.0,169.8213,170.6769,164.878,165.5245,62711.0
2023-04-18 10:30:00,173.94,175.99,173.34,175.08,33917.0,165.3533,167.3021,164.783,166.4371,33917.0
2023-04-18 11:00:00,175.49,176.84,174.73,175.22,25306.0,166.8268,168.1102,166.1043,166.5702,25306.0
2023-04-18 11:30:00,175.28,177.2,175.16,176.63,40807.0,166.6272,168.4524,166.5131,167.9105,40807.0
2023-04-18 12:00:00,176.57,177.91,176.56,177.86,12716.0,167.8535,169.1274,167.844,169.0798,12716.0
2023-04-18 12:30:00,177.86,178.45,177.78,178.45,13129.0,169.0798,169.6407,169.0038,169.6407,13129.0
2023-04-18 13:00:00,178.38,179.0,178.27,178.7,15048.0,169.5742,170.1635,169.4696,169.8784,15048.0
2023-04-18 13:30:00,178.57,179.13,176.87,177.2,67286.0,169.7548,170.2871,168.1387,168.4524,67286.0
2023-04-18 14:00:00,177.23,177.47,176.4,177.2,16746.0,168.4809,168.7091,167.6919,168.4524,16746.0
2023-04-18 14:30:00,177.38,177.8,176.72,177.21,13944.0,168.6235,169.0228,167.9961,168.4619,13944.0
2023-04-18 15:00:00,177.18,177.5,176.43,176.5,20691.0,168.4334,168.7376,167.7204,167.787,20691.0
2023-04-18 15:30:00,176.52,178.49,176.42,178.29,49266.0,167.806,169.6787,167.7109,169.4886,49266.0
2023-04-19 09:30:00,175.99,177.62,175.01,175.95,82056.0,167.3021,168.8517,166.3705,167.2641,82056.0
2023-04-19 10:00:00,175.89,176.01,172.59,173.26,34158.0,167.2071,167.3212,164.07,164.7069,34158.0
2023-04-19 10:30:00,173.29,176.42,173.28,175.8,23399.0,164.7354,167.7109,164.7259,167.1215,23399.0
2023-04-19 11:00:00,175.94,176.53,175.85,176.1,15236.0,167.2546,167.8155,167.1691,167.4067,15236.0
2023-04-19 11:30:00,176.08,177.55,175.58,177.3,31786.0,167.3877,168.7851,166.9124,168.5475,31786.0
2023-04-19 12:00:00,177.48,178.21,177.32,177.83,14293.0,168.7186,169.4125,168.5665,169.0513,14293.0
2023-04-19 12:30:00,177.89,178.26,177.68,178.05,12797.0,169.1083,169.4601,168.9087,169.2604,12797.0
2023-04-19 13:00:00,178.07,178.66,177.94,178.61,7614.0,169.2795,169.8403,169.1559,169.7928,7614.0
2023-04-19 13:30:00,178.66,178.79,177.41,177.84,15183.0,169.8403,169.9639,168.652,169.0608,15183.0
2023-04-19 14:00:00,177.97,179.61,177.89,179.44,38154.0,169.1844,170.7434,169.1083,170.5818,38154.0
2023-04-19 14:30:00,179.45,179.85,179.29,179.68,15353.0,170.5913,170.9716,170.4392,170.81,15353.0
2023-04-19 15:00:00,179.72,179.97,179.13,179.3,21856.0,170.848,171.0857,170.2871,170.4487,21856.0
2023-04-19 15:30:00,179.05,180.44,178.63,180.03,61392.0,170.2111,171.5325,169.8118,171.1427,61392.0
2023-04-20 09:30:00,176.82,176.96,174.85,176.06,18675.0,168.0912,168.2243,166.2184,167.3687,18675.0
2023-04-20 10:00:00,176.4,177.71,176.4,177.65,6321.0,167.6919,168.9372,167.6919,168.8802,6321.0
2023-04-20 10:30:00,178.08,178.4,177.06,177.24,12125.0,169.289,169.5932,168.3193,168.4904,12125.0
2023-04-20 11:00:00,177.46,177.48,176.0,176.55,17724.0,168.6996,168.7186,167.3116,167.8345,17724.0
2023-04-20 11:30:00,176.33,176.72,175.7,175.7,3703.0,167.6254,167.9961,167.0265,167.0265,3703.0
2023-04-20 12:00:00,175.6,175.6,173.88,174.03,21942.0,166.9314,166.9314,165.2963,165.4389,21942.0
2023-04-20 12:30:00,174.03,174.5,174.03,174.23,5219.0,165.4389,165.8857,165.4389,165.629,5219.0
2023-04-20 13:00:00,174.22,175.15,174.14,175.15,9828.0,165.6195,166.5036,165.5435,166.5036,9828.0
2023-04-20 13:30:00,174.72,175.05,174.5,174.5,10438.0,166.0948,166.4085,165.8857,165.8857,10438.0
2023-04-20 14:00:00,174.5,174.61,173.86,174.26,33762.0,165.8857,165.9903,165.2773,165.6575,33762.0
2023-04-20 14:30:00,174.22,174.55,173.82,173.82,17895.0,165.6195,165.9332,165.2393,165.2393,17895.0
2023-04-20 15:00:00,173.9,173.91,171.71,171.77,13586.0,165.3153,165.3248,163.2334,163.2905,13586.0
2023-04-20 15:30:00,171.99,173.25,171.95,172.68,36809.0,163.4996,164.6974,163.4616,164.1555,36809.0
2023-04-21 09:30:00,173.61,174.12,171.22,171.88,13390.0,165.0396,165.5245,162.7676,163.395,13390.0
2023-04-21 10:00:00,171.53,174.34,171.43,173.97,9429.0,163.0623,165.7336,162.9672,165.3819,9429.0
2023-04-21 10:30:00,173.49,174.24,171.55,171.74,13914.0,164.9256,165.6385,163.0813,163.2619,13914.0
2023-04-21 11:00:00,171.58,172.63,171.43,171.81,7208.0,163.1098,164.108,162.9672,163.3285,7208.0
2023-04-21 11:30:00,171.85,172.64,171.0,172.05,8981.0,163.3665,164.1175,162.5585,163.5566,8981.0
2023-04-21 12:00:00,172.06,173.29,172.06,172.34,18654.0,163.5661,164.7354,163.5661,163.8323,18654.0
2023-04-21 12:30:00,172.53,173.14,171.9,173.14,10752.0,164.0129,164.5928,163.414,164.5928,10752.0
2023-04-21 13:00:00,173.23,173.6,172.82,173.03,8999.0,164.6784,165.0301,164.2886,164.4883,8999.0
2023-04-21 13:30:00,173.13,174.76,173.13,174.36,9032.0,164.5833,166.1329,164.5833,165.7526,9032.0
2023-04-21 14:00:00,174.52,175.4,174.42,175.28,10087.0,165.9047,166.7413,165.8096,166.6272,10087.0
2023-04-21 14:30:00,175.3,175.8,174.77,175.8,26388.0,166.6462,167.1215,166.1424,167.1215,26388.0
2023-04-21 15:00:00,175.78,176.07,175.72,175.94,9932.0,167.1025,167.3782,167.0455,167.2546,9932.0
2023-04-21 15:30:00,175.94,177.0,175.91,176.67,43170.0,167.2546,168.2623,167.2261,167.9486,43170.0
2023-04-24 09:30:00,175.12,176.0,173.5,173.6,22301.0,166.4751,167.3116,164.9351,165.0301,22301.0
2023-04-24 10:00:00,173.34,174.02,172.49,173.25,14490.0,164.783,165.4294,163.9749,164.6974,14490.0
2023-04-24 10:30:00,173.34,173.71,170.8,170.88,13190.0,164.783,165.1347,162.3683,162.4444,13190.0
2023-04-24 11:00:00,170.77,171.8,170.32,171.72,21401.0,162.3398,163.319,161.912,163.2429,21401.0
2023-04-24 11:30:00,171.58,172.13,171.06,171.11,10052.0,163.1098,163.6327,162.6155,162.663,10052.0
2023-04-24 12:00:00,171.06,172.25,171.06,172.22,11702.0,162.6155,163.7468,162.6155,163.7182,11702.0
2023-04-24 12:30:00,172.13,173.74,172.08,173.69,18479.0,163.6327,165.1632,163.5852,165.1157,18479.0
2023-04-24 13:00:00,173.82,173.82,172.34,172.84,7855.0,165.2393,165.2393,163.8323,164.3076,7855.0
2023-04-24 13:30:00,172.96,174.0,172.86,174.0,9595.0,164.4217,165.4104,164.3267,165.4104,9595.0
2023-04-24 14:00:00,173.95,173.97,173.13,173.34,7582.0,165.3628,165.3819,164.5833,164.783,7582.0
2023-04-24 14:30:00,173.18,173.79,173.18,173.5,8830.0,164.6309,165.2107,164.6309,164.9351,8830.0
2023-04-24 15:00:00,173.68,174.69,173.65,174.18,12103.0,165.1062,166.0663,165.0777,165.5815,12103.0
2023-04-24 15:30:00,174.17,174.62,173.2,173.62,50541.0,165.572,165.9998,164.6499,165.0491,50541.0
2023-04-25 09:30:00,171.56,172.26,167.07,167.84,26388.0,163.0908,163.7563,158.8225,159.5545,26388.0
2023-04-25 10:00:00,167.51,168.52,167.51,168.3,7816.0,159.2408,160.2009,159.2408,159.9918,7816.0
2023-04-25 10:30:00,168.54,168.75,167.83,168.46,14933.0,160.2199,160.4195,159.545,160.1439,14933.0
2023-04-25 11:00:00,168.6,168.6,167.9,168.47,11506.0,160.277,160.277,159.6115,160.1534,11506.0
2023-04-25 11:30:00,168.31,168.39,165.9,166.48,16160.0,160.0013,160.0773,157.7102,158.2616,16160.0
2023-04-25 12:00:00,166.56,166.69,165.37,165.52,4615.0,158.3377,158.4612,157.2064,157.349,4615.0
2023-04-25 12:30:00,165.65,165.65,164.46,164.9,5112.0,157.4726,157.4726,156.3413,156.7596,5112.0
2023-04-25 13:00:00,164.92,165.94,163.81,164.32,29603.0,156.7786,157.7483,155.7234,156.2082,29603.0
2023-04-25 13:30:00,164.21,165.4,164.21,164.75,9813.0,156.1037,157.2349,156.1037,156.617,9813.0
2023-04-25 14:00:00,164.84,165.66,164.67,165.66,12807.0,156.7026,157.4821,156.541,157.4821,12807.0
2023-04-25 14:30:00,165.54,167.15,165.36,166.81,17291.0,157.368,158.8985,157.1969,158.5753,17291.0
2023-04-25 15:00:00,167.05,167.91,167.01,167.55,25824.0,158.8035,159.621,158.7654,159.2788,25824.0
2023-04-25 15:30:00,167.55,167.55,166.15,166.15,57815.0,159.2788,159.2788,157.9479,157.9479,57815.0
2023-04-26 09:30:00,167.33,168.09,165.82,166.94,25201.0,159.0696,159.7921,157.6342,158.6989,25201.0
2023-04-26 10:00:00,166.66,168.53,166.08,167.34,22624.0,158.4327,160.2104,157.8814,159.0792,22624.0
2023-04-26 10:30:00,167.21,168.49,167.21,167.99,8018.0,158.9556,160.1724,158.9556,159.6971,8018.0
2023-04-26 11:00:00,167.93,168.61,167.93,168.11,7143.0,159.64,160.2865,159.64,159.8111,7143.0
2023-04-26 11:30:00,168.28,168.42,167.07,167.87,6466.0,159.9727,160.1058,158.8225,159.583,6466.0
2023-04-26 12:00:00,167.9,168.34,166.9,167.01,7363.0,159.6115,160.0298,158.6609,158.7654,7363.0
2023-04-26 12:30:00,167.04,168.59,167.04,168.14,13627.0,158.794,160.2674,158.794,159.8397,13627.0
2023-04-26 13:00:00,168.03,168.81,168.0,168.17,11327.0,159.7351,160.4766,159.7066,159.8682,11327.0
2023-04-26 13:30:00,168.28,169.09,168.0,169.02,20469.0,159.9727,160.7428,159.7066,160.6762,20469.0
2023-04-26 14:00:00,169.03,169.29,167.68,168.22,31700.0,160.6857,160.9329,159.4024,159.9157,31700.0
2023-04-26 14:30:00,168.18,168.3,165.99,166.78,24188.0,159.8777,159.9918,157.7958,158.5468,24188.0
2023-04-26 15:00:00,166.79,167.11,166.36,166.81,12961.0,158.5563,158.8605,158.1475,158.5753,12961.0
2023-04-26 15:30:00,166.9,166.91,165.76,166.26,40149.0,158.6609,158.6704,157.5771,158.0525,40149.0
2023-04-27 09:30:00,172.0,176.64,170.82,176.08,95443.0,163.5091,167.9201,162.3874,167.3877,95443.0
2023-04-27 10:00:00,176.01,176.45,173.29,174.2,24939.0,167.3212,167.7394,164.7354,165.6005,24939.0
2023-04-27 10:30:00,174.16,175.57,173.28,173.29,16199.0,165.5625,166.9029,164.7259,164.7354,16199.0
2023-04-27 11:00:00,173.36,175.16,172.66,175.16,13060.0,164.802,166.5131,164.1365,166.5131,13060.0
2023-04-27 11:30:00,175.16,175.61,174.81,175.12,14687.0,166.5131,166.9409,166.1804,166.4751,14687.0
2023-04-27 12:00:00,175.02,176.0,173.82,173.98,12308.0,166.38,167.3116,165.2393,165.3914,12308.0
2023-04-27 12:30:00,173.8,173.91,172.88,173.3,9046.0,165.2202,165.3248,164.3457,164.7449,9046.0
2023-04-27 13:00:00,173.64,174.66,173.37,174.66,10958.0,165.0681,166.0378,164.8115,166.0378,10958.0
2023-04-27 13:30:00,174.66,174.86,173.28,174.25,13368.0,166.0378,166.2279,164.7259,165.648,13368.0
2023-04-27 14:00:00,174.3,175.31,174.18,175.31,10007.0,165.6956,166.6557,165.5815,166.6557,10007.0
2023-04-27 14:30:00,175.19,176.09,174.84,175.95,15117.0,166.5416,167.3972,166.2089,167.2641,15117.0
2023-04-27 15:00:00,175.85,175.85,175.04,175.14,5690.0,167.1691,167.1691,166.399,166.4941,5690.0
2023-04-27 15:30:00,175.17,176.25,175.14,176.14,31738.0,166.5226,167.5493,166.4941,167.4447,31738.0
2023-04-28 09:30:00,175.86,179.43,175.86,178.35,25793.0,167.1786,170.5723,167.1786,169.5456,25793.0
2023-04-28 10:00:00,178.69,182.0,178.6,179.96,39213.0,169.8689,173.0155,169.7833,171.0762,39213.0
2023-04-28 10:30:00,179.65,180.88,178.25,178.53,30830.0,170.7815,171.9507,169.4506,169.7168,30830.0
2023-04-28 11:00:00,178.46,179.6,177.02,179.09,20064.0,169.6502,170.7339,168.2813,170.2491,20064.0
2023-04-28 11:30:00,179.42,179.65,178.85,179.43,14056.0,170.5628,170.7815,170.021,170.5723,14056.0
2023-04-28 12:00:00,179.61,179.98,178.87,179.18,21093.0,170.7434,171.0952,170.04,170.3347,21093.0
2023-04-28 12:30:00,179.45,179.66,178.26,178.71,5876.0,170.5913,170.791,169.4601,169.8879,5876.0
2023-04-28 13:00:00,178.33,178.88,178.03,178.8,15071.0,169.5266,170.0495,169.2414,169.9734,15071.0
2023-04-28 13:30:00,178.61,179.14,177.21,177.21,10103.0,169.7928,170.2966,168.4619,168.4619,10103.0
2023-04-28 14:00:00,177.29,178.27,177.03,177.03,15386.0,168.538,169.4696,168.2908,168.2908,15386.0
2023-04-28 14:30:00,177.03,177.38,176.09,176.35,13989.0,168.2908,168.6235,167.3972,167.6444,13989.0
2023-04-28 15:00:00,176.25,177.86,176.24,176.7,22935.0,167.5493,169.0798,167.5398,167.9771,22935.0
2023-04-28 15:30:00,176.84,177.81,175.79,176.8,63184.0,168.1102,169.0323,167.112,168.0722,63184.0
2023-05-01 09:30:00,178.0,180.83,176.08,179.72,52289.0,169.2129,171.9032,167.3877,170.848,52289.0
2023-05-01 10:00:00,179.11,179.78,176.52,177.2,22831.0,170.2681,170.905,167.806,168.4524,22831.0
2023-05-01 10:30:00,177.46,178.58,177.0,177.44,20092.0,168.6996,169.7643,168.2623,168.6806,20092.0
2023-05-01 11:00:00,177.41,177.78,175.42,175.71,21530.0,168.652,169.0038,166.7603,167.036,21530.0
2023-05-01 11:30:00,175.63,176.57,175.13,176.57,28174.0,166.9599,167.8535,166.4846,167.8535,28174.0
2023-05-01 12:00:00,176.35,178.5,176.35,178.14,13642.0,167.6444,169.6882,167.6444,169.346,13642.0
2023-05-01 12:30:00,178.34,179.05,178.32,178.51,19771.0,169.5361,170.2111,169.5171,169.6977,19771.0
2023-05-01 13:00:00,178.52,179.09,178.09,178.43,21290.0,169.7072,170.2491,169.2985,169.6217,21290.0
2023-05-01 13:30:00,178.45,179.0,177.28,178.39,16000.0,169.6407,170.1635,168.5285,169.5837,16000.0
2023-05-01 14:00:00,178.33,178.42,177.56,177.94,19116.0,169.5266,169.6122,168.7946,169.1559,19116.0
2023-05-01 14:30:00,178.0,178.07,176.83,176.93,20533.0,169.2129,169.2795,168.1007,168.1957,20533.0
2023-05-01 15:00:00,177.23,177.34,176.32,177.18,49812.0,168.4809,168.5855,167.6158,168.4334,49812.0
2023-05-01 15:30:00,177.26,178.17,176.74,177.21,125578.0,168.5094,169.3745,168.0151,168.4619,125578.0
2023-05-02 09:30:00,172.45,175.0,162.92,165.81,151236.0,163.9369,166.361,154.8773,157.6247,151236.0
2023-05-02 10:00:00,166.14,167.26,164.27,165.51,77775.0,157.9384,159.0031,156.1607,157.3395,77775.0
2023-05-02 10:30:00,165.88,166.34,164.35,164.8,60343.0,157.6912,158.1285,156.2368,156.6645,60343.0
2023-05-02 11:00:00,164.92,166.51,164.51,166.14,33617.0,156.7786,158.2901,156.3889,157.9384,33617.0
2023-05-02 11:30:00,166.41,167.86,165.13,165.6,37813.0,158.1951,159.5735,156.9782,157.425,37813.0
2023-05-02 12:00:00,165.81,166.32,165.27,165.58,17899.0,157.6247,158.1095,157.1113,157.406,17899.0
2023-05-02 12:30:00,165.75,166.88,165.46,166.69,9356.0,157.5676,158.6419,157.292,158.4612,9356.0
2023-05-02 13:00:00,166.53,169.07,166.27,169.0,19802.0,158.3091,160.7237,158.062,160.6572,19802.0
2023-05-02 13:30:00,169.0,171.37,168.98,170.72,73338.0,160.6572,162.9102,160.6382,162.2923,73338.0
2023-05-02 14:00:00,170.81,170.98,168.99,170.57,32187.0,162.3779,162.5395,160.6477,162.1497,32187.0
2023-05-02 14:30:00,170.61,173.64,170.41,172.52,30664.0,162.1877,165.0681,161.9976,164.0034,30664.0
2023-05-02 15:00:00,172.08,173.14,171.99,172.41,36544.0,163.5852,164.5928,163.4996,163.8989,36544.0
2023-05-02 15:30:00,172.5,173.31,171.43,171.85,102128.0,163.9844,164.7544,162.9672,163.3665,102128.0
2023-05-03 09:30:00,170.0,173.22,169.1,172.82,36747.0,161.6078,164.6689,160.7523,164.2886,36747.0
2023-05-03 10:00:00,172.35,172.36,170.52,170.84,23016.0,163.8418,163.8513,162.1022,162.4064,23016.0
2023-05-03 10:30:00,170.94,171.86,170.38,170.79,20113.0,162.5014,163.376,161.9691,162.3588,20113.0
2023-05-03 11:00:00,170.75,171.07,169.13,170.04,20154.0,162.3208,162.625,160.7808,161.6459,20154.0
2023-05-03 11:30:00,169.96,170.41,169.5,170.09,27138.0,161.5698,161.9976,161.1325,161.6934,27138.0
2023-05-03 12:00:00,170.16,170.4,169.43,169.8,8739.0,161.7599,161.9881,161.066,161.4177,8739.0
2023-05-03 12:30:00,169.77,170.25,169.02,170.25,14004.0,161.3892,161.8455,160.6762,161.8455,14004.0
2023-05-03 13:00:00,170.31,171.73,169.9,171.73,10926.0,161.9025,163.2524,161.5128,163.2524,10926.0
2023-05-03 13:30:00,171.68,171.68,170.0,170.47,8770.0,163.2049,163.2049,161.6078,162.0546,8770.0
2023-05-03 14:00:00,170.24,171.33,169.83,170.24,16765.0,161.836,162.8722,161.4462,161.836,16765.0
2023-05-03 14:30:00,170.25,172.31,169.47,171.22,30869.0,161.8455,163.8038,161.104,162.7676,30869.0
2023-05-03 15:00:00,171.3,171.37,168.9,169.2,34239.0,162.8437,162.9102,160.5621,160.8473,34239.0
2023-05-03 15:30:00,169.31,169.92,167.74,167.94,107632.0,160.9519,161.5318,159.4594,159.6495,107632.0
2023-05-04 09:30:00,167.09,169.39,164.83,166.17,26513.0,158.8415,161.028,156.6931,157.9669,26513.0
2023-05-04 10:00:00,165.55,165.65,162.31,162.31,33620.0,157.3775,157.4726,154.2975,154.2975,33620.0
2023-05-04 10:30:00,162.31,164.13,161.18,161.47,41210.0,154.2975,156.0276,153.2232,153.4989,41210.0
2023-05-04 11:00:00,161.35,162.87,161.35,162.41,24279.0,153.3849,154.8298,153.3849,154.3925,24279.0
2023-05-04 11:30:00,162.51,163.87,162.2,163.42,38758.0,154.4876,155.7805,154.1929,155.3527,38758.0
2023-05-04 12:00:00,163.26,164.56,162.3,163.87,28214.0,155.2006,156.4364,154.288,155.7805,28214.0
2023-05-04 12:30:00,164.06,164.13,163.0,163.4,17070.0,155.9611,156.0276,154.9534,155.3337,17070.0
2023-05-04 13:00:00,163.73,164.9,163.07,164.39,20624.0,155.6474,156.7596,155.0199,156.2748,20624.0
2023-05-04 13:30:00,164.42,165.04,164.1,164.56,17133.0,156.3033,156.8927,155.9991,156.4364,17133.0
2023-05-04 14:00:00,164.68,165.08,164.2,164.21,16712.0,156.5505,156.9307,156.0942,156.1037,16712.0
2023-05-04 14:30:00,164.11,164.25,162.5,163.29,14800.0,156.0086,156.1417,154.4781,155.2291,14800.0
2023-05-04 15:00:00,163.44,164.0,162.77,163.07,10711.0,155.3717,155.904,154.7348,155.0199,10711.0
2023-05-04 15:30:00,162.94,163.12,161.5,162.09,50973.0,154.8964,155.0675,153.5274,154.0883,50973.0
2023-05-05 09:30:00,168.58,170.99,165.36,166.82,42615.0,160.2579,162.549,157.1969,158.5848,42615.0
2023-05-05 10:00:00,167.19,167.72,166.24,166.73,21209.0,158.9366,159.4404,158.0335,158.4993,21209.0
2023-05-05 10:30:00,166.84,166.85,165.03,165.75,9468.0,158.6038,158.6133,156.8832,157.5676,9468.0
2023-05-05 11:00:00,166.0,167.39,165.95,167.09,8160.0,157.8053,159.1267,157.7578,158.8415,8160.0
2023-05-05 11:30:00,167.2,168.28,166.86,167.94,9225.0,158.9461,159.9727,158.6228,159.6495,9225.0
2023-05-05 12:00:00,167.78,168.74,167.64,168.36,12008.0,159.4974,160.41,159.3643,160.0488,12008.0
2023-05-05 12:30:00,168.16,168.4,167.25,168.28,7682.0,159.8587,160.0868,158.9936,159.9727,7682.0
2023-05-05 13:00:00,168.33,168.45,167.96,168.09,5000.0,160.0203,160.1344,159.6685,159.7921,5000.0
2023-05-05 13:30:00,168.14,168.86,168.08,168.11,11297.0,159.8397,160.5241,159.7826,159.8111,11297.0
2023-05-05 14:00:00,168.05,168.29,167.05,167.77,10534.0,159.7541,159.9823,158.8035,159.4879,10534.0
2023-05-05 14:30:00,167.87,168.48,167.59,168.48,25879.0,159.583,160.1629,159.3168,160.1629,25879.0
2023-05-05 15:00:00,168.23,168.33,167.55,167.89,6912.0,159.9252,160.0203,159.2788,159.602,6912.0
2023-05-05 15:30:00,167.91,168.04,166.91,167.43,43554.0,159.621,159.7446,158.6704,159.1647,43554.0
2023-05-08 09:30:00,167.15,169.0,164.23,164.6,23720.0,158.8985,160.6572,156.1227,156.4744,23720.0
2023-05-08 10:00:00,164.0,164.82,163.63,163.65,12916.0,155.904,156.6836,155.5523,155.5713,12916.0
2023-05-08 10:30:00,164.3,164.37,162.9,163.22,18522.0,156.1892,156.2558,154.8583,155.1625,18522.0
2023-05-08 11:00:00,163.15,163.22,161.32,161.39,20099.0,155.096,155.1625,153.3563,153.4229,20099.0
2023-05-08 11:30:00,161.27,162.61,161.0,162.52,16055.0,153.3088,154.5827,153.0521,154.4971,16055.0
2023-05-08 12:00:00,162.44,162.46,161.39,161.77,11602.0,154.421,154.4401,153.4229,153.7841,11602.0
2023-05-08 12:30:00,161.65,162.25,161.46,162.2,10390.0,153.67,154.2404,153.4894,154.1929,10390.0
2023-05-08 13:00:00,162.28,162.84,162.05,162.34,13595.0,154.2689,154.8013,154.0503,154.326,13595.0
2023-05-08 13:30:00,162.46,162.53,161.85,162.13,8632.0,154.4401,154.5066,153.8602,154.1263,8632.0
2023-05-08 14:00:00,162.17,162.72,160.62,162.36,10042.0,154.1644,154.6872,152.6909,154.345,10042.0
2023-05-08 14:30:00,162.44,163.7,162.44,162.93,10898.0,154.421,155.6188,154.421,154.8869,10898.0
2023-05-08 15:00:00,163.06,163.5,162.59,163.3,11612.0,155.0104,155.4287,154.5636,155.2386,11612.0
2023-05-08 15:30:00,163.26,163.58,162.13,162.47,49182.0,155.2006,155.5048,154.1263,154.4496,49182.0
2023-05-09 09:30:00,160.5,160.94,159.41,160.84,19677.0,152.5768,152.9951,151.5406,152.9,19677.0
2023-05-09 10:00:00,160.31,163.65,159.85,163.16,29993.0,152.3962,155.5713,151.9589,155.1055,29993.0
2023-05-09 10:30:00,163.14,163.32,161.95,162.34,6952.0,155.0865,155.2576,153.9552,154.326,6952.0
2023-05-09 11:00:00,162.4,162.47,161.02,161.08,6921.0,154.383,154.4496,153.0711,153.1282,6921.0
2023-05-09 11:30:00,161.2,161.66,160.98,161.16,8439.0,153.2423,153.6795,153.0331,153.2042,8439.0
2023-05-09 12:00:00,161.3,161.66,161.1,161.25,3150.0,153.3373,153.6795,153.1472,153.2898,3150.0
2023-05-09 12:30:00,161.46,162.0,161.46,161.94,1950.0,153.4894,154.0028,153.4894,153.9457,1950.0
2023-05-09 13:00:00,161.76,161.81,161.36,161.42,2800.0,153.7746,153.8221,153.3944,153.4514,2800.0
2023-05-09 13:30:00,161.53,162.65,161.36,162.65,3900.0,153.556,154.6207,153.3944,154.6207,3900.0
2023-05-09 14:00:00,162.5,163.02,162.07,162.08,5141.0,154.4781,154.9724,154.0693,154.0788,5141.0
2023-05-09 14:30:00,162.02,162.51,161.8,161.95,5062.0,154.0218,154.4876,153.8126,153.9552,5062.0
2023-05-09 15:00:00,162.08,162.33,161.98,162.18,6852.0,154.0788,154.3165,153.9838,154.1739,6852.0
2023-05-09 15:30:00,162.18,162.18,161.19,161.29,34808.0,154.1739,154.1739,153.2328,153.3278,34808.0
2023-05-10 09:30:00,164.85,164.92,161.91,162.09,13063.0,156.7121,156.7786,153.9172,154.0883,13063.0
2023-05-10 10:00:00,162.54,163.0,161.72,162.07,12526.0,154.5161,154.9534,153.7366,154.0693,12526.0
2023-05-10 10:30:00,162.35,162.36,161.12,161.31,7355.0,154.3355,154.345,153.1662,153.3468,7355.0
2023-05-10 11:00:00,161.31,162.62,161.31,162.45,4235.0,153.3468,154.5922,153.3468,154.4305,4235.0
2023-05-10 11:30:00,162.79,162.99,162.5,162.9,6860.0,154.7538,154.9439,154.4781,154.8583,6860.0
2023-05-10 12:00:00,162.92,164.3,162.65,163.83,9110.0,154.8773,156.1892,154.6207,155.7424,9110.0
2023-05-10 12:30:00,163.86,163.86,162.36,162.58,7931.0,155.7709,155.7709,154.345,154.5541,7931.0
2023-05-10 13:00:00,162.4,162.4,160.81,161.14,8674.0,154.383,154.383,152.8715,153.1852,8674.0
2023-05-10 13:30:00,161.19,162.05,160.88,161.86,3300.0,153.2328,154.0503,152.9381,153.8697,3300.0
2023-05-10 14:00:00,162.17,163.03,162.03,163.03,5069.0,154.1644,154.9819,154.0313,154.9819,5069.0
2023-05-10 14:30:00,163.15,163.5,162.99,163.38,4850.0,155.096,155.4287,154.9439,155.3146,4850.0
2023-05-10 15:00:00,163.28,164.57,163.04,164.4,14067.0,155.2196,156.4459,154.9914,156.2843,14067.0
2023-05-10 15:30:00,164.44,164.63,163.42,163.65,27981.0,156.3223,156.5029,155.3527,155.5713,27981.0
2023-05-11 09:30:00,161.99,163.65,161.18,162.83,14330.0,153.9933,155.5713,153.2232,154.7918,14330.0
2023-05-11 10:00:00,162.95,163.51,161.07,161.7,10115.0,154.9059,155.4382,153.1187,153.7176,10115.0
2023-05-11 10:30:00,161.73,162.83,161.03,161.6,10307.0,153.7461,154.7918,153.0806,153.6225,10307.0
2023-05-11 11:00:00,161.65,161.99,161.4,161.54,18238.0,153.67,153.9933,153.4324,153.5655,18238.0
2023-05-11 11:30:00,161.8,162.6,161.6,161.97,7077.0,153.8126,154.5731,153.6225,153.9742,7077.0
2023-05-11 12:00:00,162.42,162.7,161.83,162.54,3838.0,154.402,154.6682,153.8412,154.5161,3838.0
2023-05-11 12:30:00,162.85,162.85,162.1,162.41,1804.0,154.8108,154.8108,154.0978,154.3925,1804.0
2023-05-11 13:00:00,162.38,163.0,162.18,162.61,3141.0,154.364,154.9534,154.1739,154.5827,3141.0
2023-05-11 13:30:00,162.54,162.67,161.41,161.87,4025.0,154.5161,154.6397,153.4419,153.8792,4025.0
2023-05-11 14:00:00,161.84,162.03,161.5,161.69,2800.0,153.8507,154.0313,153.5274,153.7081,2800.0
2023-05-11 14:30:00,161.78,161.95,161.5,161.74,2693.0,153.7936,153.9552,153.5274,153.7556,2693.0
2023-05-11 15:00:00,161.8,163.5,161.8,163.5,12850.0,153.8126,155.4287,153.8126,155.4287,12850.0
2023-05-11 15:30:00,163.34,163.89,163.1,163.57,38195.0,155.2766,155.7995,155.0485,155.4953,38195.0
2023-05-12 09:30:00,164.76,165.03,162.45,163.5,6965.0,156.6265,156.8832,154.4305,155.4287,6965.0
2023-05-12 10:00:00,163.44,163.44,161.64,162.31,16024.0,155.3717,155.3717,153.6605,154.2975,16024.0
2023-05-12 10:30:00,161.89,162.0,161.12,161.31,5857.0,153.8982,154.0028,153.1662,153.3468,5857.0
2023-05-12 11:00:00,161.74,161.74,160.31,160.5,8844.0,153.7556,153.7556,152.3962,152.5768,8844.0
2023-05-12 11:30:00,160.5,160.5,159.29,160.1,10959.0,152.5768,152.5768,151.4265,152.1966,10959.0
2023-05-12 12:00:00,159.58,159.65,159.13,159.21,6854.0,151.7022,151.7688,151.2744,151.3505,6854.0
2023-05-12 12:30:00,159.06,159.57,158.85,158.86,4330.0,151.2079,151.6927,151.0083,151.0178,4330.0
2023-05-12 13:00:00,158.74,159.54,158.68,159.13,5262.0,150.9037,151.6642,150.8467,151.2744,5262.0
2023-05-12 13:30:00,159.2,159.2,158.21,158.21,3738.0,151.341,151.341,150.3999,150.3999,3738.0
2023-05-12 14:00:00,158.31,158.66,158.2,158.45,5857.0,150.4949,150.8276,150.3904,150.628,5857.0
2023-05-12 14:30:00,158.3,158.46,157.93,158.12,4442.0,150.4854,150.6375,150.1337,150.3143,4442.0
2023-05-12 15:00:00,158.13,158.86,158.03,158.5,3714.0,150.3238,151.0178,150.2287,150.6755,3714.0
2023-05-12 15:30:00,158.46,159.08,158.28,158.94,21101.0,150.6375,151.2269,150.4664,151.0938,21101.0
2023-05-15 09:30:00,159.34,160.11,157.98,159.47,26597.0,151.4741,152.2061,150.1812,151.5977,26597.0
2023-05-15 10:00:00,159.61,160.76,159.08,160.67,12295.0,151.7307,152.824,151.2269,152.7384,12295.0
2023-05-15 10:30:00,160.75,161.08,159.92,160.62,5979.0,152.8145,153.1282,152.0254,152.6909,5979.0
2023-05-15 11:00:00,160.58,162.5,160.49,162.09,17097.0,152.6529,154.4781,152.5673,154.0883,17097.0
2023-05-15 11:30:00,162.21,162.23,161.71,161.84,6799.0,154.2024,154.2214,153.7271,153.8507,6799.0
2023-05-15 12:00:00,161.78,161.9,161.49,161.64,7940.0,153.7936,153.9077,153.5179,153.6605,7940.0
2023-05-15 12:30:00,161.63,162.57,161.57,162.57,6815.0,153.651,154.5446,153.594,154.5446,6815.0
2023-05-15 13:00:00,162.36,163.56,162.27,162.73,6359.0,154.345,155.4858,154.2594,154.6967,6359.0
2023-05-15 13:30:00,162.71,162.71,161.6,162.39,3400.0,154.6777,154.6777,153.6225,154.3735,3400.0
2023-05-15 14:00:00,162.26,162.26,161.13,161.26,11095.0,154.2499,154.2499,153.1757,153.2993,11095.0
2023-05-15 14:30:00,161.13,161.91,161.12,161.15,7580.0,153.1757,153.9172,153.1662,153.1947,7580.0
2023-05-15 15:00:00,161.21,162.02,161.08,162.02,7882.0,153.2518,154.0218,153.1282,154.0218,7882.0
2023-05-15 15:30:00,162.09,163.02,161.85,162.99,54540.0,154.0883,154.9724,153.8602,154.9439,54540.0
2023-05-16 09:30:00,161.76,163.46,159.93,160.02,29806.0,153.7746,155.3907,152.035,152.1205,29806.0
2023-05-16 10:00:00,159.62,160.19,158.85,159.22,8509.0,151.7403,152.2821,151.0083,151.36,8509.0
2023-05-16 10:30:00,159.43,160.65,159.08,160.08,5634.0,151.5596,152.7194,151.2269,152.1775,5634.0
2023-05-16 11:00:00,160.44,160.7,159.31,159.77,10579.0,152.5198,152.7669,151.4456,151.8828,10579.0
2023-05-16 11:30:00,159.77,160.71,159.33,160.46,4238.0,151.8828,152.7764,151.4646,152.5388,4238.0
2023-05-16 12:00:00,160.44,160.63,159.88,159.96,4027.0,152.5198,152.7004,151.9874,152.0635,4027.0
2023-05-16 12:30:00,160.04,160.19,159.31,159.72,3450.0,152.1395,152.2821,151.4456,151.8353,3450.0
2023-05-16 13:00:00,159.69,159.69,158.96,158.96,4507.0,151.8068,151.8068,151.1128,151.1128,4507.0
2023-05-16 13:30:00,158.93,158.93,158.33,158.34,2703.0,151.0843,151.0843,150.5139,150.5234,2703.0
2023-05-16 14:00:00,158.33,158.37,157.79,158.18,3774.0,150.5139,150.552,150.0006,150.3713,3774.0
2023-05-16 14:30:00,158.14,159.0,157.88,158.97,4728.0,150.3333,151.1509,150.0862,151.1223,4728.0
2023-05-16 15:00:00,159.0,159.27,158.72,159.11,3525.0,151.1509,151.4075,150.8847,151.2554,3525.0
2023-05-16 15:30:00,159.0,159.0,157.55,157.81,21991.0,151.1509,151.1509,149.7724,150.0196,21991.0
2023-05-17 09:30:00,159.22,161.24,158.75,160.72,16767.0,151.36,153.2803,150.9132,152.786,16767.0
2023-05-17 10:00:00,160.47,160.75,159.79,160.54,7996.0,152.5483,152.8145,151.9019,152.6148,7996.0
2023-05-17 10:30:00,160.88,161.04,160.47,160.71,8012.0,152.9381,153.0902,152.5483,152.7764,8012.0
2023-05-17 11:00:00,160.78,161.9,160.69,161.9,8105.0,152.843,153.9077,152.7574,153.9077,8105.0
2023-05-17 11:30:00,161.81,162.5,160.78,161.63,24725.0,153.8221,154.4781,152.843,153.651,24725.0
2023-05-17 12:00:00,161.87,162.39,161.49,162.39,5102.0,153.8792,154.3735,153.5179,154.3735,5102.0
2023-05-17 12:30:00,162.54,163.64,161.99,163.43,13535.0,154.5161,155.5618,153.9933,155.3622,13535.0
2023-05-17 13:00:00,163.43,164.2,163.4,164.03,8432.0,155.3622,156.0942,155.3337,155.9326,8432.0
2023-05-17 13:30:00,164.15,164.15,163.27,163.62,5415.0,156.0466,156.0466,155.2101,155.5428,5415.0
2023-05-17 14:00:00,163.58,164.03,163.41,163.41,5654.0,155.5048,155.9326,155.3432,155.3432,5654.0
2023-05-17 14:30:00,163.29,163.37,162.84,162.96,3119.0,155.2291,155.3051,154.8013,154.9154,3119.0
2023-05-17 15:00:00,162.84,163.64,162.82,163.02,8275.0,154.8013,155.5618,154.7823,154.9724,8275.0
2023-05-17 15:30:00,163.03,163.95,162.91,163.02,22722.0,154.9819,155.8565,154.8678,154.9724,22722.0
2023-05-18 09:30:00,163.52,164.99,162.02,162.3,12836.0,155.4477,156.8452,154.0218,154.288,12836.0
2023-05-18 10:00:00,162.36,163.43,162.14,163.0,3551.0,154.345,155.3622,154.1359,154.9534,3551.0
2023-05-18 10:30:00,163.46,164.02,162.82,163.6,6966.0,155.3907,155.923,154.7823,155.5238,6966.0
2023-05-18 11:00:00,163.63,163.93,163.23,163.6,4733.0,155.5523,155.8375,155.172,155.5238,4733.0
2023-05-18 11:30:00,163.39,163.39,162.13,162.14,4407.0,155.3241,155.3241,154.1263,154.1359,4407.0
2023-05-18 12:00:00,161.95,162.17,159.16,159.3,15769.0,153.9552,154.1644,151.303,151.4361,15769.0
2023-05-18 12:30:00,159.29,159.81,159.02,159.47,8801.0,151.4265,151.9209,151.1699,151.5977,8801.0
2023-05-18 13:00:00,159.53,160.07,159.0,159.35,15434.0,151.6547,152.168,151.1509,151.4836,15434.0
2023-05-18 13:30:00,159.3,159.5,158.53,158.7,17522.0,151.4361,151.6262,150.7041,150.8657,17522.0
2023-05-18 14:00:00,158.76,159.53,158.59,159.43,4550.0,150.9227,151.6547,150.7611,151.5596,4550.0
2023-05-18 14:30:00,159.72,160.25,159.5,160.12,2800.0,151.8353,152.3392,151.6262,152.2156,2800.0
2023-05-18 15:00:00,160.16,161.56,160.16,161.46,8328.0,152.2536,153.5845,152.2536,153.4894,8328.0
2023-05-18 15:30:00,161.59,163.08,161.59,162.71,30553.0,153.613,155.0294,153.613,154.6777,30553.0
2023-05-19 09:30:00,163.88,164.28,161.02,162.0,16938.0,155.79,156.1702,153.0711,154.0028,16938.0
2023-05-19 10:00:00,161.84,162.33,161.2,161.5,15468.0,153.8507,154.3165,153.2423,153.5274,15468.0
2023-05-19 10:30:00,161.66,161.66,160.39,161.26,7524.0,153.6795,153.6795,152.4722,153.2993,7524.0
2023-05-19 11:00:00,161.58,161.58,159.59,159.61,9378.0,153.6035,153.6035,151.7117,151.7307,9378.0
2023-05-19 11:30:00,159.4,159.46,158.79,159.18,7729.0,151.5311,151.5882,150.9512,151.322,7729.0
2023-05-19 12:00:00,159.2,159.95,159.08,159.65,6220.0,151.341,152.054,151.2269,151.7688,6220.0
2023-05-19 12:30:00,159.18,159.84,158.97,159.3,4175.0,151.322,151.9494,151.1223,151.4361,4175.0
2023-05-19 13:00:00,159.79,159.95,159.22,159.48,12542.0,151.9019,152.054,151.36,151.6072,12542.0
2023-05-19 13:30:00,159.48,159.53,159.22,159.3,4477.0,151.6072,151.6547,151.36,151.4361,4477.0
2023-05-19 14:00:00,159.0,160.14,158.98,159.15,9708.0,151.1509,152.2346,151.1318,151.2935,9708.0
2023-05-19 14:30:00,159.15,160.11,159.09,160.09,6342.0,151.2935,152.2061,151.2364,152.1871,6342.0
2023-05-19 15:00:00,160.12,160.5,159.76,160.14,5861.0,152.2156,152.5768,151.8733,152.2346,5861.0
2023-05-19 15:30:00,160.12,160.7,160.02,160.27,17008.0,152.2156,152.7669,152.1205,152.3582,17008.0
2023-05-22 09:30:00,161.75,161.86,158.96,160.24,17228.0,153.7651,153.8697,151.1128,152.3296,17228.0
2023-05-22 10:00:00,159.88,160.93,158.98,160.52,6451.0,151.9874,152.9856,151.1318,152.5958,6451.0
2023-05-22 10:30:00,160.8,161.14,159.6,159.6,6973.0,152.862,153.1852,151.7212,151.7212,6973.0
2023-05-22 11:00:00,160.13,160.79,159.81,160.44,6919.0,152.2251,152.8525,151.9209,152.5198,6919.0
2023-05-22 11:30:00,160.71,162.11,160.65,162.11,4490.0,152.7764,154.1073,152.7194,154.1073,4490.0
2023-05-22 12:00:00,162.16,162.73,161.62,162.26,11042.0,154.1549,154.6967,153.6415,154.2499,11042.0
2023-05-22 12:30:00,162.21,163.38,162.21,163.37,6368.0,154.2024,155.3146,154.2024,155.3051,6368.0
2023-05-22 13:00:00,163.48,164.31,163.29,163.48,15344.0,155.4097,156.1987,155.2291,155.4097,15344.0
2023-05-22 13:30:00,163.72,163.99,163.23,163.79,2482.0,155.6379,155.8945,155.172,155.7044,2482.0
2023-05-22 14:00:00,163.78,163.9,163.02,163.76,5325.0,155.6949,155.809,154.9724,155.6759,5325.0
2023-05-22 14:30:00,163.86,164.79,163.78,164.56,9476.0,155.7709,156.655,155.6949,156.4364,9476.0
2023-05-22 15:00:00,164.66,165.85,164.65,165.19,12182.0,156.5315,157.6627,156.5219,157.0353,12182.0
2023-05-22 15:30:00,165.12,165.5,164.47,165.28,27616.0,156.9687,157.33,156.3508,157.1208,27616.0
2023-05-23 09:30:00,164.65,166.76,163.65,166.63,16661.0,156.5219,158.5278,155.5713,158.4042,16661.0
2023-05-23 10:00:00,166.61,168.06,166.5,167.9,11896.0,158.3852,159.7636,158.2806,159.6115,11896.0
2023-05-23 10:30:00,167.65,169.88,167.62,169.61,14112.0,159.3738,161.4938,159.3453,161.2371,14112.0
2023-05-23 11:00:00,169.66,171.71,169.66,171.58,18828.0,161.2846,163.2334,161.2846,163.1098,18828.0
2023-05-23 11:30:00,171.63,171.86,169.26,169.76,9049.0,163.1574,163.376,160.9044,161.3797,9049.0
2023-05-23 12:00:00,169.65,170.2,169.2,169.38,9139.0,161.2751,161.798,160.8473,161.0184,9139.0
2023-05-23 12:30:00,169.45,169.45,167.5,168.13,5970.0,161.085,161.085,159.2313,159.8302,5970.0
2023-05-23 13:00:00,168.28,169.18,167.78,168.47,8543.0,159.9727,160.8283,159.4974,160.1534,8543.0
2023-05-23 13:30:00,167.95,168.82,167.48,168.67,4839.0,159.659,160.4861,159.2122,160.3435,4839.0
2023-05-23 14:00:00,168.73,169.28,167.12,167.12,5500.0,160.4005,160.9234,158.87,158.87,5500.0
2023-05-23 14:30:00,167.47,167.65,166.45,167.31,5426.0,159.2027,159.3738,158.2331,159.0506,5426.0
2023-05-23 15:00:00,167.49,167.53,166.62,167.17,7789.0,159.2217,159.2598,158.3947,158.9175,7789.0
2023-05-23 15:30:00,167.14,167.69,166.75,167.24,29117.0,158.889,159.4119,158.5183,158.9841,29117.0
2023-05-24 09:30:00,165.31,166.68,159.58,160.21,27379.0,157.1494,158.4517,151.7022,152.3011,27379.0
2023-05-24 10:00:00,159.66,161.04,159.06,160.78,23316.0,151.7783,153.0902,151.2079,152.843,23316.0
2023-05-24 10:30:00,160.75,162.93,160.74,162.58,6082.0,152.8145,154.8869,152.805,154.5541,6082.0
2023-05-24 11:00:00,162.52,163.26,161.07,162.97,20332.0,154.4971,155.2006,153.1187,154.9249,20332.0
2023-05-24 11:30:00,162.9,163.01,161.78,162.63,5585.0,154.8583,154.9629,153.7936,154.6017,5585.0
2023-05-24 12:00:00,162.67,162.68,161.25,161.51,5562.0,154.6397,154.6492,153.2898,153.537,5562.0
2023-05-24 12:30:00,161.23,161.95,161.2,161.68,3579.0,153.2708,153.9552,153.2423,153.6986,3579.0
2023-05-24 13:00:00,161.48,162.14,160.5,161.13,5977.0,153.5084,154.1359,152.5768,153.1757,5977.0
2023-05-24 13:30:00,161.49,162.43,161.44,162.24,1678.0,153.5179,154.4115,153.4704,154.2309,1678.0
2023-05-24 14:00:00,162.48,162.83,162.07,162.07,3435.0,154.4591,154.7918,154.0693,154.0693,3435.0
2023-05-24 14:30:00,162.62,162.84,162.13,162.45,6200.0,154.5922,154.8013,154.1263,154.4305,6200.0
2023-05-24 15:00:00,162.22,163.95,162.22,163.94,10020.0,154.2119,155.8565,154.2119,155.847,10020.0
2023-05-24 15:30:00,164.05,164.75,163.53,164.55,32613.0,155.9516,156.617,155.4572,156.4269,32613.0
2023-05-25 09:30:00,165.61,166.76,162.67,166.42,14038.0,157.4346,158.5278,154.6397,158.2046,14038.0
2023-05-25 10:00:00,165.57,165.63,163.63,164.76,19612.0,157.3965,157.4536,155.5523,156.6265,19612.0
2023-05-25 10:30:00,164.58,165.19,163.59,163.77,7429.0,156.4554,157.0353,155.5143,155.6854,7429.0
2023-05-25 11:00:00,164.09,164.95,163.75,164.04,10433.0,155.9896,156.8071,155.6664,155.9421,10433.0
2023-05-25 11:30:00,163.74,164.65,163.19,164.65,5697.0,155.6569,156.5219,155.134,156.5219,5697.0
2023-05-25 12:00:00,164.72,165.53,164.68,165.1,7323.0,156.5885,157.3585,156.5505,156.9497,7323.0
2023-05-25 12:30:00,164.89,165.02,164.37,164.45,7137.0,156.7501,156.8737,156.2558,156.3318,7137.0
2023-05-25 13:00:00,164.34,164.92,163.96,164.79,2890.0,156.2272,156.7786,155.866,156.655,2890.0
2023-05-25 13:30:00,165.02,165.5,164.68,164.85,3300.0,156.8737,157.33,156.5505,156.7121,3300.0
2023-05-25 14:00:00,165.29,166.31,165.11,165.95,3453.0,157.1304,158.1,156.9592,157.7578,3453.0
2023-05-25 14:30:00,165.79,166.1,165.06,165.65,4324.0,157.6057,157.9004,156.9117,157.4726,4324.0
2023-05-25 15:00:00,165.84,166.43,165.57,166.0,4089.0,157.6532,158.2141,157.3965,157.8053,4089.0
2023-05-25 15:30:00,166.13,166.26,165.37,165.38,20824.0,157.9289,158.0525,157.2064,157.2159,20824.0
2023-05-26 09:30:00,165.51,166.0,162.69,163.02,20265.0,157.3395,157.8053,154.6587,154.9724,20265.0
2023-05-26 10:00:00,162.98,165.37,162.86,165.28,25442.0,154.9344,157.2064,154.8203,157.1208,25442.0
2023-05-26 10:30:00,165.25,165.25,162.26,162.37,15333.0,157.0923,157.0923,154.2499,154.3545,15333.0
2023-05-26 11:00:00,162.45,163.54,159.81,159.94,18737.0,154.4305,155.4667,151.9209,152.0445,18737.0
2023-05-26 11:30:00,159.94,161.4,159.85,161.09,13874.0,152.0445,153.4324,151.9589,153.1377,13874.0
2023-05-26 12:00:00,161.09,162.99,161.05,162.43,9713.0,153.1377,154.9439,153.0997,154.4115,9713.0
2023-05-26 12:30:00,162.71,162.81,161.6,162.14,9222.0,154.6777,154.7728,153.6225,154.1359,9222.0
2023-05-26 13:00:00,162.63,162.63,161.52,161.88,8786.0,154.6017,154.6017,153.5465,153.8887,8786.0
2023-05-26 13:30:00,161.73,162.02,160.66,162.02,14411.0,153.7461,154.0218,152.7289,154.0218,14411.0
2023-05-26 14:00:00,162.48,162.69,162.0,162.69,7321.0,154.4591,154.6587,154.0028,154.6587,7321.0
2023-05-26 14:30:00,162.55,163.24,162.42,162.56,6543.0,154.5256,155.1816,154.402,154.5351,6543.0
2023-05-26 15:00:00,162.85,163.63,162.54,162.56,9760.0,154.8108,155.5523,154.5161,154.5351,9760.0
2023-05-26 15:30:00,162.7,163.14,162.58,163.02,28392.0,154.6682,155.0865,154.5541,154.9724,28392.0
2023-05-30 09:30:00,164.19,164.88,162.5,163.2,22295.0,156.0847,156.7406,154.4781,155.1435,22295.0
2023-05-30 10:00:00,163.33,163.81,160.56,160.78,37242.0,155.2671,155.7234,152.6339,152.843,37242.0
2023-05-30 10:30:00,160.73,162.51,160.5,161.94,7581.0,152.7955,154.4876,152.5768,153.9457,7581.0
2023-05-30 11:00:00,162.36,163.35,161.78,161.99,15260.0,154.345,155.2861,153.7936,153.9933,15260.0
2023-05-30 11:30:00,162.5,162.75,161.85,161.85,4197.0,154.4781,154.7157,153.8602,153.8602,4197.0
2023-05-30 12:00:00,162.02,163.2,161.72,162.89,2447.0,154.0218,155.1435,153.7366,154.8488,2447.0
2023-05-30 12:30:00,163.1,163.42,162.23,162.75,5387.0,155.0485,155.3527,154.2214,154.7157,5387.0
2023-05-30 13:00:00,162.99,163.06,161.02,161.02,9664.0,154.9439,155.0104,153.0711,153.0711,9664.0
2023-05-30 13:30:00,161.37,162.74,161.26,162.73,5940.0,153.4039,154.7062,153.2993,154.6967,5940.0
2023-05-30 14:00:00,162.61,163.58,162.39,162.73,11066.0,154.5827,155.5048,154.3735,154.6967,11066.0
2023-05-30 14:30:00,162.77,163.89,162.77,162.94,7917.0,154.7348,155.7995,154.7348,154.8964,7917.0
2023-05-30 15:00:00,162.88,163.69,162.82,163.54,3155.0,154.8393,155.6093,154.7823,155.4667,3155.0
2023-05-30 15:30:00,163.68,164.28,163.21,163.38,29508.0,155.5998,156.1702,155.153,155.3146,29508.0
2023-05-31 09:30:00,170.95,173.64,164.15,165.92,179336.0,162.5109,165.0681,156.0466,157.7293,179336.0
2023-05-31 10:00:00,165.29,165.79,162.99,164.23,50450.0,157.1304,157.6057,154.9439,156.1227,50450.0
2023-05-31 10:30:00,164.14,167.11,163.42,167.11,55167.0,156.0371,158.8605,155.3527,158.8605,55167.0
2023-05-31 11:00:00,166.98,168.64,166.63,167.93,27142.0,158.7369,160.315,158.4042,159.64,27142.0
2023-05-31 11:30:00,168.0,170.04,168.0,169.58,43737.0,159.7066,161.6459,159.7066,161.2086,43737.0
2023-05-31 12:00:00,169.47,170.04,168.57,169.57,13890.0,161.104,161.6459,160.2484,161.1991,13890.0
2023-05-31 12:30:00,169.38,170.2,169.0,169.45,14569.0,161.0184,161.798,160.6572,161.085,14569.0
2023-05-31 13:00:00,169.44,170.36,169.29,170.13,13339.0,161.0755,161.9501,160.9329,161.7314,13339.0
2023-05-31 13:30:00,170.21,171.37,169.8,171.37,18979.0,161.8075,162.9102,161.4177,162.9102,18979.0
2023-05-31 14:00:00,171.21,171.37,169.5,170.5,19813.0,162.7581,162.9102,161.1325,162.0832,19813.0
2023-05-31 14:30:00,170.71,171.98,170.1,170.74,15813.0,162.2828,163.4901,161.7029,162.3113,15813.0
2023-05-31 15:00:00,170.49,170.61,168.9,169.42,34421.0,162.0737,162.1877,160.5621,161.0565,34421.0
2023-05-31 15:30:00,169.32,170.59,167.23,167.71,97830.0,160.9614,162.1687,158.9746,159.4309,97830.0
2023-06-01 09:30:00,167.96,168.91,163.68,164.38,27388.0,159.6685,160.5716,155.5998,156.2653,27388.0
2023-06-01 10:00:00,164.29,166.49,163.5,166.41,13883.0,156.1797,158.2711,155.4287,158.1951,13883.0
2023-06-01 10:30:00,166.21,169.37,165.97,168.85,12836.0,158.0049,161.0089,157.7768,160.5146,12836.0
2023-06-01 11:00:00,168.79,169.38,168.11,168.95,20233.0,160.4576,161.0184,159.8111,160.6097,20233.0
2023-06-01 11:30:00,169.49,170.21,168.77,169.88,11646.0,161.123,161.8075,160.4386,161.4938,11646.0
2023-06-01 12:00:00,169.84,170.64,169.74,170.38,3632.0,161.4557,162.2162,161.3607,161.9691,3632.0
2023-06-01 12:30:00,170.58,170.58,169.27,170.34,7950.0,162.1592,162.1592,160.9139,161.9311,7950.0
2023-06-01 13:00:00,170.27,170.58,169.68,170.1,4124.0,161.8645,162.1592,161.3036,161.7029,4124.0
2023-06-01 13:30:00,169.94,171.16,169.91,170.88,4178.0,161.5508,162.7106,161.5223,162.4444,4178.0
2023-06-01 14:00:00,170.65,171.68,170.65,171.3,5768.0,162.2258,163.2049,162.2258,162.8437,5768.0
2023-06-01 14:30:00,171.16,171.2,169.91,170.44,8439.0,162.7106,162.7486,161.5223,162.0261,8439.0
2023-06-01 15:00:00,170.66,171.16,170.12,170.12,5105.0,162.2353,162.7106,161.7219,161.7219,5105.0
2023-06-01 15:30:00,170.02,170.26,169.1,169.65,50403.0,161.6269,161.855,160.7523,161.2751,50403.0
2023-06-02 09:30:00,173.71,174.05,171.66,173.36,23090.0,165.1347,165.4579,163.1859,164.802,23090.0
2023-06-02 10:00:00,173.15,174.9,172.81,173.36,17538.0,164.6023,166.2659,164.2791,164.802,17538.0
2023-06-02 10:30:00,173.36,176.0,172.81,175.57,48874.0,164.802,167.3116,164.2791,166.9029,48874.0
2023-06-02 11:00:00,175.62,176.9,175.62,176.51,11365.0,166.9504,168.1672,166.9504,167.7965,11365.0
2023-06-02 11:30:00,176.11,176.63,175.34,175.95,18353.0,167.4162,167.9105,166.6842,167.2641,18353.0
2023-06-02 12:00:00,175.94,176.7,175.76,176.65,10206.0,167.2546,167.9771,167.0835,167.9296,10206.0
2023-06-02 12:30:00,176.62,177.83,176.26,176.52,19977.0,167.901,169.0513,167.5588,167.806,19977.0
2023-06-02 13:00:00,176.36,176.36,175.68,176.14,3739.0,167.6539,167.6539,167.0074,167.4447,3739.0
2023-06-02 13:30:00,176.02,176.02,174.52,174.52,5297.0,167.3307,167.3307,165.9047,165.9047,5297.0
2023-06-02 14:00:00,174.37,174.56,173.58,173.84,8295.0,165.7621,165.9427,165.0111,165.2583,8295.0
2023-06-02 14:30:00,173.98,174.94,173.96,174.93,15302.0,165.3914,166.304,165.3724,166.2945,15302.0
2023-06-02 15:00:00,175.0,175.27,174.47,174.91,16438.0,166.361,166.6177,165.8572,166.2755,16438.0
2023-06-02 15:30:00,174.84,175.69,174.51,174.95,36465.0,166.2089,167.0169,165.8952,166.3135,36465.0
2023-06-05 09:30:00,173.16,173.89,170.5,170.75,22775.0,164.6118,165.3058,162.0832,162.3208,22775.0
2023-06-05 10:00:00,170.63,172.15,168.66,169.98,12053.0,162.2067,163.6517,160.334,161.5888,12053.0
2023-06-05 10:30:00,169.65,172.31,169.64,171.52,9025.0,161.2751,163.8038,161.2656,163.0528,9025.0
2023-06-05 11:00:00,171.73,172.95,171.54,172.95,6589.0,163.2524,164.4122,163.0718,164.4122,6589.0
2023-06-05 11:30:00,172.97,173.65,172.6,172.83,5342.0,164.4312,165.0777,164.0795,164.2981,5342.0
2023-06-05 12:00:00,173.12,174.2,172.83,173.8,10190.0,164.5738,165.6005,164.2981,165.2202,10190.0
2023-06-05 12:30:00,173.81,174.87,173.7,174.33,9489.0,165.2298,166.2374,165.1252,165.7241,9489.0
2023-06-05 13:00:00,174.39,174.52,173.83,173.95,8095.0,165.7811,165.9047,165.2488,165.3628,8095.0
2023-06-05 13:30:00,174.1,174.33,173.88,174.19,11225.0,165.5054,165.7241,165.2963,165.591,11225.0
2023-06-05 14:00:00,174.08,175.7,173.54,175.7,23761.0,165.4864,167.0265,164.9731,167.0265,23761.0
2023-06-05 14:30:00,175.7,176.26,174.41,176.26,17626.0,167.0265,167.5588,165.8001,167.5588,17626.0
2023-06-05 15:00:00,176.34,176.88,175.74,176.88,14320.0,167.6349,168.1482,167.0645,168.1482,14320.0
2023-06-05 15:30:00,176.82,177.43,175.71,175.86,51548.0,168.0912,168.6711,167.036,167.1786,51548.0
2023-06-06 09:30:00,175.29,178.58,174.72,178.28,23456.0,166.6367,169.7643,166.0948,169.4791,23456.0
2023-06-06 10:00:00,178.28,180.08,178.27,178.8,30376.0,169.4791,171.1902,169.4696,169.9734,30376.0
2023-06-06 10:30:00,179.25,181.35,178.67,180.63,15512.0,170.4012,172.3975,169.8498,171.7131,15512.0
2023-06-06 11:00:00,181.09,182.13,180.86,181.85,10427.0,172.1504,173.139,171.9317,172.8729,10427.0
2023-06-06 11:30:00,181.84,182.24,181.1,181.48,4663.0,172.8633,173.2436,172.1599,172.5211,4663.0
2023-06-06 12:00:00,181.55,182.9,180.55,182.42,15931.0,172.5877,173.871,171.637,173.4147,15931.0
2023-06-06 12:30:00,182.64,183.43,181.3,181.3,6519.0,173.6239,174.3749,172.35,172.35,6519.0
2023-06-06 13:00:00,181.3,181.84,181.0,181.7,6119.0,172.35,172.8633,172.0648,172.7303,6119.0
2023-06-06 13:30:00,181.68,182.56,181.58,182.2,11848.0,172.7112,173.5478,172.6162,173.2056,11848.0
2023-06-06 14:00:00,182.0,182.48,181.98,182.41,5732.0,173.0155,173.4718,172.9964,173.4052,5732.0
2023-06-06 14:30:00,182.36,183.14,182.01,183.13,12434.0,173.3577,174.0992,173.025,174.0897,12434.0
2023-06-06 15:00:00,183.14,183.74,182.92,183.66,9430.0,174.0992,174.6696,173.89,174.5935,9430.0
2023-06-06 15:30:00,183.73,184.73,183.3,184.61,61973.0,174.66,175.6107,174.2513,175.4966,61973.0
2023-06-07 09:30:00,185.58,190.93,185.58,190.19,36068.0,176.4187,181.5046,176.4187,180.8011,36068.0
2023-06-07 10:00:00,190.21,192.57,190.0,192.25,26101.0,180.8202,183.0637,180.6205,182.7595,26101.0
2023-06-07 10:30:00,192.15,192.49,191.02,191.34,36692.0,182.6644,182.9876,181.5902,181.8944,36692.0
2023-06-07 11:00:00,191.03,192.24,190.93,192.08,19746.0,181.5997,182.7499,181.5046,182.5978,19746.0
2023-06-07 11:30:00,192.01,193.49,190.38,190.42,11990.0,182.5313,183.9382,180.9818,181.0198,11990.0
2023-06-07 12:00:00,190.35,192.26,190.31,190.54,15745.0,180.9532,182.769,180.9152,181.1339,15745.0
2023-06-07 12:30:00,190.69,191.28,190.26,190.99,11487.0,181.2765,181.8373,180.8677,181.5617,11487.0
2023-06-07 13:00:00,190.93,191.21,190.1,190.62,10060.0,181.5046,181.7708,180.7156,181.2099,10060.0
2023-06-07 13:30:00,190.44,190.51,189.35,190.37,18048.0,181.0388,181.1053,180.0026,180.9723,18048.0
2023-06-07 14:00:00,190.21,191.08,190.21,190.8,7340.0,180.8202,181.6472,180.8202,181.381,7340.0
2023-06-07 14:30:00,190.84,191.11,190.45,190.95,5118.0,181.4191,181.6757,181.0483,181.5236,5118.0
2023-06-07 15:00:00,191.15,191.2,190.51,191.03,14702.0,181.7138,181.7613,181.1053,181.5997,14702.0
2023-06-07 15:30:00,191.16,192.4,190.68,192.0,98173.0,181.7233,182.902,181.267,182.5218,98173.0
2023-06-08 09:30:00,192.3,196.37,191.5,193.28,35001.0,182.807,186.6761,182.0465,183.7386,35001.0
2023-06-08 10:00:00,193.45,194.49,192.12,193.02,31412.0,183.9002,184.8889,182.6359,183.4914,31412.0
2023-06-08 10:30:00,193.28,193.91,193.15,193.35,7438.0,183.7386,184.3375,183.615,183.8052,7438.0
2023-06-08 11:00:00,193.52,195.3,192.65,195.3,11235.0,183.9668,185.6589,183.1397,185.6589,11235.0
2023-06-08 11:30:00,195.32,195.73,194.54,195.58,9527.0,185.6779,186.0677,184.9364,185.9251,9527.0
2023-06-08 12:00:00,195.54,197.35,195.51,197.35,8468.0,185.887,187.6077,185.8585,187.6077,8468.0
2023-06-08 12:30:00,197.14,197.66,196.74,196.84,14711.0,187.4081,187.9024,187.0278,187.1229,14711.0
2023-06-08 13:00:00,196.83,198.52,196.62,198.46,15201.0,187.1134,188.7199,186.9137,188.6629,15201.0
2023-06-08 13:30:00,198.4,199.28,198.28,198.38,26324.0,188.6059,189.4424,188.4918,188.5868,26324.0
2023-06-08 14:00:00,198.39,199.07,197.26,197.4,17056.0,188.5963,189.2428,187.5221,187.6552,17056.0
2023-06-08 14:30:00,197.96,198.78,197.36,197.53,8023.0,188.1876,188.9671,187.6172,187.7788,8023.0
2023-06-08 15:00:00,197.34,198.05,195.93,196.34,19481.0,187.5982,188.2731,186.2578,186.6475,19481.0
2023-06-08 15:30:00,196.45,196.51,194.99,194.99,68105.0,186.7521,186.8092,185.3642,185.3642,68105.0
2023-06-09 09:30:00,196.99,198.27,194.93,196.65,26080.0,187.2655,188.4823,185.3072,186.9422,26080.0
2023-06-09 10:00:00,197.0,197.9,195.99,197.9,16003.0,187.275,188.1305,186.3148,188.1305,16003.0
2023-06-09 10:30:00,197.99,198.17,195.91,196.19,16413.0,188.2161,188.3872,186.2388,186.505,16413.0
2023-06-09 11:00:00,196.13,196.26,192.5,192.72,27420.0,186.4479,186.5715,182.9971,183.2063,27420.0
2023-06-09 11:30:00,192.07,192.94,191.85,192.5,12758.0,182.5883,183.4154,182.3792,182.9971,12758.0
2023-06-09 12:00:00,192.38,192.74,191.19,191.56,18896.0,182.883,183.2253,181.7518,182.1035,18896.0
2023-06-09 12:30:00,191.81,192.83,191.3,192.83,5006.0,182.3412,183.3108,181.8564,183.3108,5006.0
2023-06-09 13:00:00,192.74,193.5,192.63,192.81,13905.0,183.2253,183.9477,183.1207,183.2918,13905.0
2023-06-09 13:30:00,192.65,193.62,192.54,193.62,10340.0,183.1397,184.0618,183.0351,184.0618,10340.0
2023-06-09 14:00:00,193.4,194.0,193.24,193.24,9630.0,183.8527,184.4231,183.7006,183.7006,9630.0
2023-06-09 14:30:00,193.23,193.23,192.02,192.59,6581.0,183.6911,183.6911,182.5408,183.0827,6581.0
2023-06-09 15:00:00,192.65,194.04,192.65,194.02,54370.0,183.1397,184.4611,183.1397,184.4421,54370.0
2023-06-09 15:30:00,193.95,194.25,192.94,193.16,42087.0,184.3755,184.6607,183.4154,183.6245,42087.0
2023-06-12 09:30:00,193.61,198.26,191.41,198.25,49048.0,184.0523,188.4728,181.9609,188.4633,49048.0
2023-06-12 10:00:00,197.98,200.42,197.68,198.92,41425.0,188.2066,190.5261,187.9214,189.1002,41425.0
2023-06-12 10:30:00,198.61,198.92,196.12,198.28,30105.0,188.8055,189.1002,186.4384,188.4918,30105.0
2023-06-12 11:00:00,198.17,200.0,198.01,198.99,20482.0,188.3872,190.1269,188.2351,189.1667,20482.0
2023-06-12 11:30:00,198.99,199.35,197.98,198.78,20394.0,189.1667,189.509,188.2066,188.9671,20394.0
2023-06-12 12:00:00,199.1,200.5,198.94,199.39,13732.0,189.2713,190.6022,189.1192,189.547,13732.0
2023-06-12 12:30:00,199.42,200.19,198.95,199.22,15845.0,189.5755,190.3075,189.1287,189.3854,15845.0
2023-06-12 13:00:00,199.23,199.95,198.56,198.81,11688.0,189.3949,190.0793,188.758,188.9956,11688.0
2023-06-12 13:30:00,198.82,200.09,198.31,200.09,6211.0,189.0051,190.2124,188.5203,190.2124,6211.0
2023-06-12 14:00:00,200.03,200.15,199.3,200.12,11275.0,190.1554,190.2695,189.4614,190.2409,11275.0
2023-06-12 14:30:00,200.15,200.61,199.65,200.09,8999.0,190.2695,190.7068,189.7941,190.2124,8999.0
2023-06-12 15:00:00,200.04,201.18,199.93,200.78,17600.0,190.1649,191.2486,190.0603,190.8684,17600.0
2023-06-12 15:30:00,200.79,201.05,200.15,200.95,52411.0,190.8779,191.125,190.2695,191.03,52411.0
2023-06-13 09:30:00,202.9,204.32,201.01,201.19,21845.0,192.8837,194.2336,191.087,191.2581,21845.0
2023-06-13 10:00:00,201.34,202.78,200.96,202.69,36808.0,191.4007,192.7696,191.0395,192.6841,36808.0
2023-06-13 10:30:00,202.78,203.0,200.81,202.2,12841.0,192.7696,192.9788,190.8969,192.2183,12841.0
2023-06-13 11:00:00,202.17,203.78,201.8,203.3,12470.0,192.1897,193.7203,191.838,193.264,12470.0
2023-06-13 11:30:00,203.56,203.7,202.38,202.43,22220.0,193.5111,193.6442,192.3894,192.4369,22220.0
2023-06-13 12:00:00,201.58,202.27,201.58,201.93,3159.0,191.6289,192.2848,191.6289,191.9616,3159.0
2023-06-13 12:30:00,201.66,202.36,201.18,201.23,4262.0,191.7049,192.3704,191.2486,191.2961,4262.0
2023-06-13 13:00:00,201.07,201.18,200.75,201.03,6234.0,191.144,191.2486,190.8398,191.106,6234.0
2023-06-13 13:30:00,200.96,201.28,200.24,200.6,8673.0,191.0395,191.3437,190.355,190.6973,8673.0
2023-06-13 14:00:00,200.43,200.65,199.45,199.45,9620.0,190.5356,190.7448,189.604,189.604,9620.0
2023-06-13 14:30:00,199.55,200.3,199.26,200.15,16180.0,189.6991,190.4121,189.4234,190.2695,16180.0
2023-06-13 15:00:00,200.41,200.42,199.69,200.0,21801.0,190.5166,190.5261,189.8322,190.1269,21801.0
2023-06-13 15:30:00,200.04,200.37,198.96,199.15,71868.0,190.1649,190.4786,189.1382,189.3188,71868.0
2023-06-14 09:30:00,199.24,202.33,199.24,200.46,12353.0,189.4044,192.3418,189.4044,190.5642,12353.0
2023-06-14 10:00:00,200.41,200.96,199.24,199.3,19001.0,190.5166,191.0395,189.4044,189.4614,19001.0
2023-06-14 10:30:00,199.42,200.33,199.04,199.86,12915.0,189.5755,190.4406,189.2143,189.9938,12915.0
2023-06-14 11:00:00,199.91,199.95,198.9,199.21,4512.0,190.0413,190.0793,189.0812,189.3759,4512.0
2023-06-14 11:30:00,199.4,199.58,199.21,199.56,3430.0,189.5565,189.7276,189.3759,189.7086,3430.0
2023-06-14 12:00:00,199.6,200.08,198.91,199.26,17916.0,189.7466,190.2029,189.0907,189.4234,17916.0
2023-06-14 12:30:00,199.3,199.9,199.26,199.6,12704.0,189.4614,190.0318,189.4234,189.7466,12704.0
2023-06-14 13:00:00,199.5,199.56,199.1,199.25,10718.0,189.6516,189.7086,189.2713,189.4139,10718.0
2023-06-14 13:30:00,199.25,199.95,199.1,199.79,11956.0,189.4139,190.0793,189.2713,189.9272,11956.0
2023-06-14 14:00:00,199.7,200.24,198.68,199.06,72843.0,189.8417,190.355,188.872,189.2333,72843.0
2023-06-14 14:30:00,199.23,202.65,199.23,202.34,22467.0,189.3949,192.6461,189.3949,192.3514,22467.0
2023-06-14 15:00:00,202.75,203.87,201.48,202.34,18628.0,192.7411,193.8058,191.5338,192.3514,18628.0
2023-06-14 15:30:00,202.34,202.81,201.22,202.56,35546.0,192.3514,192.7982,191.2866,192.5605,35546.0
2023-06-15 09:30:00,200.47,203.49,200.47,202.58,11014.0,190.5737,193.4446,190.5737,192.5795,11014.0
2023-06-15 10:00:00,203.14,204.17,202.15,203.99,7180.0,193.1119,194.091,192.1707,193.9199,7180.0
2023-06-15 10:30:00,204.29,204.65,202.44,202.73,11899.0,194.2051,194.5473,192.4464,192.7221,11899.0
2023-06-15 11:00:00,202.52,205.34,202.14,205.34,6823.0,192.5225,195.2033,192.1612,195.2033,6823.0
2023-06-15 11:30:00,205.23,206.34,205.16,206.19,9155.0,195.0987,196.1539,195.0321,196.0113,9155.0
2023-06-15 12:00:00,206.28,206.79,205.16,206.41,5310.0,196.0969,196.5817,195.0321,196.2204,5310.0
2023-06-15 12:30:00,206.47,207.39,206.38,207.39,6568.0,196.2775,197.1521,196.1919,197.1521,6568.0
2023-06-15 13:00:00,207.21,207.42,206.5,206.77,6350.0,196.9809,197.1806,196.306,196.5627,6350.0
2023-06-15 13:30:00,207.1,208.72,207.1,208.12,8100.0,196.8764,198.4164,196.8764,197.846,8100.0
2023-06-15 14:00:00,208.38,208.38,207.05,207.97,8800.0,198.0932,198.0932,196.8288,197.7034,8800.0
2023-06-15 14:30:00,207.85,208.73,207.85,208.64,5732.0,197.5893,198.4259,197.5893,198.3404,5732.0
2023-06-15 15:00:00,208.52,208.64,206.9,207.13,9723.0,198.2263,198.3404,196.6862,196.9049,9723.0
2023-06-15 15:30:00,207.2,207.2,205.92,206.4,48188.0,196.9714,196.9714,195.7546,196.2109,48188.0
2023-06-16 09:30:00,206.82,207.58,203.14,203.56,29561.0,196.6102,197.3327,193.1119,193.5111,29561.0
2023-06-16 10:00:00,204.07,204.64,202.82,204.1,9796.0,193.996,194.5378,192.8077,194.0245,9796.0
2023-06-16 10:30:00,204.42,204.54,203.12,203.63,21483.0,194.3287,194.4427,193.0928,193.5777,21483.0
2023-06-16 11:00:00,203.51,204.87,202.93,204.64,8301.0,193.4636,194.7565,192.9122,194.5378,8301.0
2023-06-16 11:30:00,204.84,205.41,203.84,204.36,18058.0,194.7279,195.2698,193.7773,194.2716,18058.0
2023-06-16 12:00:00,204.37,204.39,203.0,203.41,17230.0,194.2811,194.3002,192.9788,193.3685,17230.0
2023-06-16 12:30:00,203.45,204.05,203.3,203.84,25332.0,193.4066,193.9769,193.264,193.7773,25332.0
2023-06-16 13:00:00,203.82,204.05,203.56,203.89,17707.0,193.7583,193.9769,193.5111,193.8248,17707.0
2023-06-16 13:30:00,203.96,204.98,203.74,204.25,17734.0,193.8914,194.861,193.6822,194.1671,17734.0
2023-06-16 14:00:00,204.01,204.06,203.19,203.29,5502.0,193.9389,193.9864,193.1594,193.2545,5502.0
2023-06-16 14:30:00,203.3,204.24,203.01,204.1,15922.0,193.264,194.1576,192.9883,194.0245,15922.0
2023-06-16 15:00:00,204.02,204.66,203.67,204.21,30105.0,193.9484,194.5568,193.6157,194.129,30105.0
2023-06-16 15:30:00,204.21,205.3,203.66,204.25,88855.0,194.129,195.1652,193.6062,194.1671,88855.0
2023-06-20 09:30:00,213.7,222.85,212.0,219.5,101248.0,203.1506,211.8489,201.5345,208.6642,101248.0
2023-06-20 10:00:00,218.79,219.76,215.25,216.64,46833.0,207.9893,208.9114,204.624,205.9454,46833.0
2023-06-20 10:30:00,216.59,218.54,216.4,217.83,30002.0,205.8979,207.7516,205.7173,207.0767,30002.0
2023-06-20 11:00:00,217.78,218.12,214.65,215.21,18059.0,207.0291,207.3524,204.0537,204.586,18059.0
2023-06-20 11:30:00,215.19,217.81,214.91,217.01,24015.0,204.567,207.0577,204.3008,206.2972,24015.0
2023-06-20 12:00:00,216.58,218.49,215.9,217.82,22356.0,205.8884,207.7041,205.242,207.0672,22356.0
2023-06-20 12:30:00,217.97,219.63,217.42,219.63,10090.0,207.2098,208.7878,206.6869,208.7878,10090.0
2023-06-20 13:00:00,219.42,221.2,219.29,219.96,16306.0,208.5882,210.2803,208.4646,209.1015,16306.0
2023-06-20 13:30:00,220.29,222.07,220.29,221.56,24897.0,209.4152,211.1074,209.4152,210.6225,24897.0
2023-06-20 14:00:00,221.72,223.47,221.44,223.17,45423.0,210.7746,212.4383,210.5085,212.1531,45423.0
2023-06-20 14:30:00,223.0,223.2,222.73,222.9,18597.0,211.9915,212.1816,211.7348,211.8964,18597.0
2023-06-20 15:00:00,222.91,224.33,222.82,224.07,38334.0,211.9059,213.2558,211.8203,213.0086,38334.0
2023-06-20 15:30:00,224.12,224.42,223.2,224.17,72645.0,213.0562,213.3414,212.1816,213.1037,72645.0
2023-06-21 09:30:00,223.75,229.14,222.86,224.0,59408.0,212.7044,217.8284,211.8584,212.9421,59408.0
2023-06-21 10:00:00,224.03,225.04,221.97,222.92,19144.0,212.9706,213.9308,211.0123,211.9154,19144.0
2023-06-21 10:30:00,222.57,223.0,219.01,221.1,19050.0,211.5827,211.9915,208.1984,210.1853,19050.0
2023-06-21 11:00:00,221.1,221.71,219.39,219.84,16964.0,210.1853,210.7651,208.5597,208.9875,16964.0
2023-06-21 11:30:00,219.6,220.47,218.84,219.05,18359.0,208.7593,209.5864,208.0368,208.2365,18359.0
2023-06-21 12:00:00,219.36,221.27,219.11,221.09,26316.0,208.5312,210.3469,208.2935,210.1757,26316.0
2023-06-21 12:30:00,221.09,221.57,220.87,221.38,22139.0,210.1757,210.6321,209.9666,210.4514,22139.0
2023-06-21 13:00:00,221.18,222.29,220.57,221.69,13284.0,210.2613,211.3165,209.6814,210.7461,13284.0
2023-06-21 13:30:00,221.47,221.98,221.27,221.38,8839.0,210.537,211.0218,210.3469,210.4514,8839.0
2023-06-21 14:00:00,221.25,222.21,220.9,221.28,14694.0,210.3278,211.2405,209.9951,210.3564,14694.0
2023-06-21 14:30:00,221.29,221.56,219.36,220.46,14167.0,210.3659,210.6225,208.5312,209.5768,14167.0
2023-06-21 15:00:00,220.37,220.8,219.16,219.64,22873.0,209.4913,209.9001,208.341,208.7973,22873.0
2023-06-21 15:30:00,219.67,222.28,219.0,219.78,87126.0,208.8258,211.307,208.1889,208.9304,87126.0
2023-06-22 09:30:00,218.76,220.45,217.12,220.44,16713.0,207.9608,209.5673,206.4017,209.5578,16713.0
2023-06-22 10:00:00,220.26,224.39,219.9,224.28,11899.0,209.3867,213.3128,209.0445,213.2083,11899.0
2023-06-22 10:30:00,224.24,224.24,222.36,222.57,20134.0,213.1702,213.1702,211.3831,211.5827,20134.0
2023-06-22 11:00:00,222.58,222.58,219.58,221.0,7394.0,211.5922,211.5922,208.7403,210.0902,7394.0
2023-06-22 11:30:00,220.86,221.25,220.2,220.2,5135.0,209.9571,210.3278,209.3297,209.3297,5135.0
2023-06-22 12:00:00,220.0,221.03,219.41,220.93,8640.0,209.1396,210.1187,208.5787,210.0236,8640.0
2023-06-22 12:30:00,220.92,222.5,220.92,222.37,4771.0,210.0141,211.5161,210.0141,211.3926,4771.0
2023-06-22 13:00:00,222.38,223.19,221.86,222.56,17700.0,211.4021,212.1721,210.9077,211.5732,17700.0
2023-06-22 13:30:00,222.33,222.56,221.3,221.54,20468.0,211.3545,211.5732,210.3754,210.6035,20468.0
2023-06-22 14:00:00,221.73,222.95,221.58,222.95,9110.0,210.7842,211.9439,210.6416,211.9439,9110.0
2023-06-22 14:30:00,223.15,223.3,222.27,222.74,17065.0,212.1341,212.2767,211.2975,211.7443,17065.0
2023-06-22 15:00:00,222.74,222.93,221.47,221.47,33254.0,211.7443,211.9249,210.537,210.537,33254.0
2023-06-22 15:30:00,221.33,223.31,221.12,223.13,48316.0,210.4039,212.2862,210.2043,212.115,48316.0
2023-06-23 09:30:00,219.44,224.03,219.44,223.5,19912.0,208.6072,212.9706,208.6072,212.4668,19912.0
2023-06-23 10:00:00,223.77,225.6,222.17,223.44,18760.0,212.7234,214.4631,211.2024,212.4097,18760.0
2023-06-23 10:30:00,222.73,224.65,222.64,223.75,11458.0,211.7348,213.56,211.6492,212.7044,11458.0
2023-06-23 11:00:00,223.78,224.56,223.36,223.88,5991.0,212.733,213.4744,212.3337,212.828,5991.0
2023-06-23 11:30:00,223.87,225.19,223.67,225.19,12519.0,212.8185,214.0733,212.6284,214.0733,12519.0
2023-06-23 12:00:00,224.96,226.0,224.96,225.44,7562.0,213.8547,214.8434,213.8547,214.311,7562.0
2023-06-23 12:30:00,225.45,226.89,225.38,226.58,7951.0,214.3205,215.6894,214.254,215.3947,7951.0
2023-06-23 13:00:00,226.9,228.11,226.64,227.88,7679.0,215.6989,216.8492,215.4518,216.6306,7679.0
2023-06-23 13:30:00,227.91,228.16,225.74,226.1,8499.0,216.6591,216.8967,214.5962,214.9384,8499.0
2023-06-23 14:00:00,226.33,226.69,225.19,225.58,6807.0,215.1571,215.4993,214.0733,214.4441,6807.0
2023-06-23 14:30:00,225.41,225.79,224.05,224.2,16995.0,214.2825,214.6437,212.9896,213.1322,16995.0
2023-06-23 15:00:00,224.02,225.22,223.37,225.04,14961.0,212.9611,214.1019,212.3432,213.9308,14961.0
2023-06-23 15:30:00,225.08,225.37,223.01,223.72,40731.0,213.9688,214.2445,212.001,212.6759,40731.0
2023-06-26 09:30:00,221.81,227.15,221.81,226.71,8717.0,210.8602,215.9366,210.8602,215.5183,8717.0
2023-06-26 10:00:00,226.05,226.32,224.99,225.08,5466.0,214.8909,215.1476,213.8832,213.9688,5466.0
2023-06-26 10:30:00,225.12,225.3,223.4,223.59,11044.0,214.0068,214.1779,212.3717,212.5523,11044.0
2023-06-26 11:00:00,223.41,224.02,222.72,223.77,13678.0,212.3812,212.9611,211.7253,212.7234,13678.0
2023-06-26 11:30:00,223.8,224.8,223.66,224.8,6980.0,212.752,213.7026,212.6189,213.7026,6980.0
2023-06-26 12:00:00,224.87,225.04,223.41,223.79,17835.0,213.7691,213.9308,212.3812,212.7425,17835.0
2023-06-26 12:30:00,223.8,224.55,223.41,224.46,7845.0,212.752,213.4649,212.3812,213.3794,7845.0
2023-06-26 13:00:00,224.53,225.45,224.27,225.42,6005.0,213.4459,214.3205,213.1988,214.292,6005.0
2023-06-26 13:30:00,225.29,225.59,224.81,225.12,7625.0,214.1684,214.4536,213.7121,214.0068,7625.0
2023-06-26 14:00:00,225.21,225.35,224.73,224.88,4772.0,214.0924,214.2255,213.6361,213.7787,4772.0
2023-06-26 14:30:00,225.12,225.55,224.6,224.94,10240.0,214.0068,214.4156,213.5125,213.8357,10240.0
2023-06-26 15:00:00,225.04,225.37,224.91,225.2,6467.0,213.9308,214.2445,213.8072,214.0829,6467.0
2023-06-26 15:30:00,225.19,225.33,224.21,224.65,26584.0,214.0733,214.2064,213.1417,213.56,26584.0
2023-06-27 09:30:00,224.31,226.45,223.35,226.21,5101.0,213.2368,215.2711,212.3242,215.043,5101.0
2023-06-27 10:00:00,226.62,227.5,225.99,227.09,9137.0,215.4328,216.2693,214.8339,215.8796,9137.0
2023-06-27 10:30:00,226.78,227.72,226.23,227.72,5308.0,215.5849,216.4785,215.062,216.4785,5308.0
2023-06-27 11:00:00,227.68,228.17,227.36,227.89,7573.0,216.4404,216.9062,216.1362,216.6401,7573.0
2023-06-27 11:30:00,227.72,228.03,226.15,226.66,5627.0,216.4785,216.7732,214.986,215.4708,5627.0
2023-06-27 12:00:00,226.62,227.84,226.41,227.34,16280.0,215.4328,216.5925,215.2331,216.1172,16280.0
2023-06-27 12:30:00,227.61,228.0,226.97,226.98,9415.0,216.3739,216.7446,215.7655,215.775,9415.0
2023-06-27 13:00:00,226.98,227.52,226.42,227.34,8783.0,215.775,216.2883,215.2426,216.1172,8783.0
2023-06-27 13:30:00,227.42,228.64,227.11,227.85,6577.0,216.1933,217.353,215.8986,216.602,6577.0
2023-06-27 14:00:00,227.91,227.91,226.09,226.37,14554.0,216.6591,216.6591,214.9289,215.1951,14554.0
2023-06-27 14:30:00,226.38,226.88,225.53,225.76,6970.0,215.2046,215.6799,214.3966,214.6152,6970.0
2023-06-27 15:00:00,225.99,227.02,225.82,227.02,12337.0,214.8339,215.813,214.6722,215.813,12337.0
2023-06-27 15:30:00,226.86,226.92,224.65,224.81,55863.0,215.6609,215.7179,213.56,213.7121,55863.0
2023-06-28 09:30:00,224.04,229.23,223.51,228.99,14981.0,212.9801,217.9139,212.4763,217.6858,14981.0
2023-06-28 10:00:00,229.13,229.68,227.49,228.29,14976.0,217.8188,218.3417,216.2598,217.0203,14976.0
2023-06-28 10:30:00,228.56,229.43,227.42,227.61,12031.0,217.277,218.104,216.1933,216.3739,12031.0
2023-06-28 11:00:00,227.56,227.71,224.64,225.43,29852.0,216.3264,216.4689,213.5505,214.3015,29852.0
2023-06-28 11:30:00,225.19,226.83,224.89,225.71,20310.0,214.0733,215.6324,213.7882,214.5677,20310.0
2023-06-28 12:00:00,225.51,226.57,225.28,225.52,5808.0,214.3776,215.3852,214.1589,214.3871,5808.0
2023-06-28 12:30:00,225.51,225.89,224.01,224.53,11778.0,214.3776,214.7388,212.9516,213.4459,11778.0
2023-06-28 13:00:00,224.39,225.62,224.27,225.53,12793.0,213.3128,214.4821,213.1988,214.3966,12793.0
2023-06-28 13:30:00,225.41,226.1,224.58,226.1,8750.0,214.2825,214.9384,213.4935,214.9384,8750.0
2023-06-28 14:00:00,226.1,227.11,226.1,226.68,12498.0,214.9384,215.8986,214.9384,215.4898,12498.0
2023-06-28 14:30:00,226.66,226.98,226.44,226.79,11812.0,215.4708,215.775,215.2616,215.5944,11812.0
2023-06-28 15:00:00,226.85,226.95,226.0,226.76,26321.0,215.6514,215.7465,214.8434,215.5658,26321.0
2023-06-28 15:30:00,226.79,228.13,226.68,228.13,91058.0,215.5944,216.8682,215.4898,216.8682,91058.0
2023-06-29 09:30:00,230.27,233.65,229.44,233.31,22511.0,218.9026,222.1157,218.1135,221.7925,22511.0
2023-06-29 10:00:00,233.02,233.03,230.1,231.37,15977.0,221.5168,221.5263,218.741,219.9483,15977.0
2023-06-29 10:30:00,231.47,231.63,230.3,231.42,6995.0,220.0433,220.1954,218.9311,219.9958,6995.0
2023-06-29 11:00:00,231.6,231.6,228.67,228.78,7813.0,220.1669,220.1669,217.3816,217.4861,7813.0
2023-06-29 11:30:00,229.11,229.43,227.86,228.0,9451.0,217.7998,218.104,216.6115,216.7446,9451.0
2023-06-29 12:00:00,228.34,228.78,227.98,227.98,7567.0,217.0678,217.4861,216.7256,216.7256,7567.0
2023-06-29 12:30:00,228.11,228.55,227.11,227.82,6886.0,216.8492,217.2675,215.8986,216.5735,6886.0
2023-06-29 13:00:00,227.53,227.53,227.04,227.31,1435.0,216.2978,216.2978,215.832,216.0887,1435.0
2023-06-29 13:30:00,227.33,227.33,226.43,226.69,3328.0,216.1077,216.1077,215.2521,215.4993,3328.0
2023-06-29 14:00:00,226.64,226.65,225.84,226.11,3886.0,215.4518,215.4613,214.6913,214.9479,3886.0
2023-06-29 14:30:00,226.09,226.18,225.4,226.18,3027.0,214.9289,215.0145,214.273,215.0145,3027.0
2023-06-29 15:00:00,226.45,227.37,226.44,227.37,3076.0,215.2711,216.1457,215.2616,216.1457,3076.0
2023-06-29 15:30:00,227.41,228.35,226.48,228.34,28210.0,216.1838,217.0774,215.2997,217.0678,28210.0
2023-06-30 09:30:00,229.65,231.92,228.68,231.17,8033.0,218.3132,220.4711,217.3911,219.7581,8033.0
2023-06-30 10:00:00,231.03,231.03,228.79,229.04,10761.0,219.6251,219.6251,217.4956,217.7333,10761.0
2023-06-30 10:30:00,229.38,229.72,227.28,227.55,12244.0,218.0565,218.3797,216.0602,216.3168,12244.0
2023-06-30 11:00:00,227.59,228.26,226.94,227.95,9897.0,216.3549,216.9918,215.737,216.6971,9897.0
2023-06-30 11:30:00,227.65,227.71,226.75,226.97,7759.0,216.4119,216.4689,215.5563,215.7655,7759.0
2023-06-30 12:00:00,226.98,227.75,226.98,227.56,8051.0,215.775,216.507,215.775,216.3264,8051.0
2023-06-30 12:30:00,227.63,228.79,227.54,228.68,4994.0,216.3929,217.4956,216.3073,217.3911,4994.0
2023-06-30 13:00:00,228.62,228.79,228.44,228.58,1391.0,217.334,217.4956,217.1629,217.296,1391.0
2023-06-30 13:30:00,228.58,228.76,227.99,228.25,3722.0,217.296,217.4671,216.7351,216.9823,3722.0
2023-06-30 14:00:00,228.13,228.58,227.9,228.42,4826.0,216.8682,217.296,216.6496,217.1439,4826.0
2023-06-30 14:30:00,228.65,229.12,228.42,229.09,6890.0,217.3625,217.8093,217.1439,217.7808,6890.0
2023-06-30 15:00:00,229.08,229.14,228.53,228.93,3700.0,217.7713,217.8284,217.2485,217.6287,3700.0
2023-06-30 15:30:00,228.76,229.05,227.12,228.77,47647.0,217.4671,217.7428,215.9081,217.4766,47647.0
2023-07-03 09:30:00,227.08,230.8,226.61,226.94,13179.0,215.87,219.4064,215.4232,215.737,13179.0
2023-07-03 10:00:00,228.07,229.41,228.07,228.97,8738.0,216.8112,218.085,216.8112,217.6667,8738.0
2023-07-03 10:30:00,228.83,229.25,228.32,228.69,5787.0,217.5337,217.9329,217.0488,217.4006,5787.0
2023-07-03 11:00:00,228.82,229.43,227.64,228.0,7626.0,217.5242,218.104,216.4024,216.7446,7626.0
2023-07-03 11:30:00,228.0,228.04,225.95,225.95,13095.0,216.7446,216.7827,214.7958,214.7958,13095.0
2023-07-03 12:00:00,226.01,227.81,225.9,227.48,15175.0,214.8529,216.564,214.7483,216.2503,15175.0
2023-07-03 12:30:00,227.45,228.25,226.78,227.84,29499.0,216.2218,216.9823,215.5849,216.5925,29499.0
2023-07-05 09:30:00,226.0,227.93,224.0,226.88,10152.0,214.8434,216.6781,212.9421,215.6799,10152.0
2023-07-05 10:00:00,226.51,228.57,226.13,226.13,11776.0,215.3282,217.2865,214.9669,214.9669,11776.0
2023-07-05 10:30:00,226.51,227.65,225.73,227.41,15497.0,215.3282,216.4119,214.5867,216.1838,15497.0
2023-07-05 11:00:00,228.14,229.02,227.38,229.02,9905.0,216.8777,217.7143,216.1552,217.7143,9905.0
2023-07-05 11:30:00,228.58,229.02,227.92,228.18,3190.0,217.296,217.7143,216.6686,216.9157,3190.0
2023-07-05 12:00:00,227.56,228.56,227.51,228.55,3580.0,216.3264,217.277,216.2788,217.2675,3580.0
2023-07-05 12:30:00,228.4,229.2,227.7,229.16,6152.0,217.1249,217.8854,216.4594,217.8474,6152.0
2023-07-05 13:00:00,229.14,229.64,228.65,229.61,2095.0,217.8284,218.3037,217.3625,218.2752,2095.0
2023-07-05 13:30:00,229.58,230.76,229.58,230.64,4706.0,218.2466,219.3684,218.2466,219.2543,4706.0
2023-07-05 14:00:00,230.64,230.92,230.19,230.48,7597.0,219.2543,219.5205,218.8265,219.1022,7597.0
2023-07-05 14:30:00,230.72,231.98,230.63,231.98,8844.0,219.3304,220.5282,219.2448,220.5282,8844.0
2023-07-05 15:00:00,232.11,232.86,231.58,232.13,9428.0,220.6517,221.3647,220.1479,220.6708,9428.0
2023-07-05 15:30:00,232.14,233.11,231.8,232.58,36804.0,220.6803,221.6024,220.357,221.0985,36804.0
2023-07-06 09:30:00,228.4,231.17,228.4,230.46,8926.0,217.1249,219.7581,217.1249,219.0832,8926.0
2023-07-06 10:00:00,230.87,230.87,226.6,226.6,27318.0,219.473,219.473,215.4137,215.4137,27318.0
2023-07-06 10:30:00,226.67,227.19,225.58,226.01,13169.0,215.4803,215.9746,214.4441,214.8529,13169.0
2023-07-06 11:00:00,226.47,227.33,224.52,225.26,10688.0,215.2902,216.1077,213.4364,214.1399,10688.0
2023-07-06 11:30:00,225.34,225.97,224.8,225.12,6200.0,214.2159,214.8148,213.7026,214.0068,6200.0
2023-07-06 12:00:00,225.17,226.0,225.04,225.56,6920.0,214.0543,214.8434,213.9308,214.4251,6920.0
2023-07-06 12:30:00,225.9,226.0,225.47,226.0,4795.0,214.7483,214.8434,214.3395,214.8434,4795.0
2023-07-06 13:00:00,225.78,226.0,225.76,225.85,3699.0,214.6342,214.8434,214.6152,214.7008,3699.0
2023-07-06 13:30:00,225.85,227.23,225.84,226.98,10297.0,214.7008,216.0126,214.6913,215.775,10297.0
2023-07-06 14:00:00,226.97,227.25,226.28,226.58,2656.0,215.7655,216.0317,215.1095,215.3947,2656.0
2023-07-06 14:30:00,226.7,227.31,226.58,227.01,4053.0,215.5088,216.0887,215.3947,215.8035,4053.0
2023-07-06 15:00:00,226.88,227.13,225.96,225.96,6471.0,215.6799,215.9176,214.8053,214.8053,6471.0
2023-07-06 15:30:00,226.18,226.95,225.99,226.68,31904.0,215.0145,215.7465,214.8339,215.4898,31904.0
2023-07-07 09:30:00,225.39,230.19,225.0,230.0,20328.0,214.2635,218.8265,213.8927,218.6459,20328.0
2023-07-07 10:00:00,229.8,230.62,228.62,230.62,17118.0,218.4558,219.2353,217.334,219.2353,17118.0
2023-07-07 10:30:00,230.47,233.04,230.03,232.53,10476.0,219.0927,221.5358,218.6744,221.051,10476.0
2023-07-07 11:00:00,232.81,233.26,232.08,232.3,4767.0,221.3172,221.745,220.6232,220.8324,4767.0
2023-07-07 11:30:00,232.5,233.19,232.15,233.19,7530.0,221.0225,221.6784,220.6898,221.6784,7530.0
2023-07-07 12:00:00,233.08,233.61,232.94,233.5,4916.0,221.5739,222.0777,221.4408,221.9731,4916.0
2023-07-07 12:30:00,233.64,234.84,233.6,234.63,6632.0,222.1062,223.247,222.0682,223.0473,6632.0
2023-07-07 13:00:00,234.42,235.12,234.42,235.0,3961.0,222.8477,223.5131,222.8477,223.3991,3961.0
2023-07-07 13:30:00,234.92,234.99,233.55,234.21,8371.0,223.323,223.3896,222.0207,222.6481,8371.0
2023-07-07 14:00:00,233.77,234.47,233.42,234.24,5264.0,222.2298,222.8952,221.8971,222.6766,5264.0
2023-07-07 14:30:00,234.43,234.87,233.44,234.22,7736.0,222.8572,223.2755,221.9161,222.6576,7736.0
2023-07-07 15:00:00,234.11,234.4,233.67,234.31,9263.0,222.553,222.8287,222.1347,222.7431,9263.0
2023-07-07 15:30:00,234.13,234.43,232.9,233.55,43710.0,222.572,222.8572,221.4027,222.0207,43710.0
2023-07-10 09:30:00,232.55,234.53,231.11,234.43,11783.0,221.07,222.9523,219.7011,222.8572,11783.0
2023-07-10 10:00:00,234.58,235.45,233.66,234.03,13191.0,222.9998,223.8269,222.1252,222.477,13191.0
2023-07-10 10:30:00,233.99,235.54,233.46,233.65,19844.0,222.4389,223.9124,221.9351,222.1157,19844.0
2023-07-10 11:00:00,233.26,234.07,232.26,232.84,6396.0,221.745,222.515,220.7943,221.3457,6396.0
2023-07-10 11:30:00,232.82,233.34,232.25,233.29,5995.0,221.3267,221.821,220.7848,221.7735,5995.0
2023-07-10 12:00:00,233.36,233.36,232.37,232.47,7625.0,221.84,221.84,220.8989,220.994,7625.0
2023-07-10 12:30:00,232.58,232.58,231.24,232.05,6620.0,221.0985,221.0985,219.8247,220.5947,6620.0
2023-07-10 13:00:00,232.06,232.39,232.06,232.23,5000.0,220.6042,220.9179,220.6042,220.7658,5000.0
2023-07-10 13:30:00,232.65,233.76,232.45,233.76,2600.0,221.1651,222.2203,220.975,222.2203,2600.0
2023-07-10 14:00:00,233.62,236.42,233.55,235.34,7940.0,222.0872,224.749,222.0207,223.7223,7940.0
2023-07-10 14:30:00,235.32,236.35,234.89,235.96,9819.0,223.7033,224.6824,223.2945,224.3117,9819.0
2023-07-10 15:00:00,236.06,236.22,235.25,235.27,8280.0,224.4067,224.5588,223.6367,223.6557,8280.0
2023-07-10 15:30:00,235.28,236.27,235.11,236.08,37143.0,223.6652,224.6064,223.5036,224.4258,37143.0
2023-07-11 09:30:00,236.87,239.0,234.86,238.85,8312.0,225.1768,227.2016,223.266,227.059,8312.0
2023-07-11 10:00:00,239.39,242.31,238.55,240.13,33212.0,227.5724,230.3482,226.7738,228.2758,33212.0
2023-07-11 10:30:00,240.32,241.3,238.77,240.7,14824.0,228.4564,229.3881,226.983,228.8177,14824.0
2023-07-11 11:00:00,240.74,240.74,238.43,238.83,8582.0,228.8557,228.8557,226.6597,227.04,8582.0
2023-07-11 11:30:00,238.63,240.0,238.35,239.43,5684.0,226.8499,228.1522,226.5837,227.6104,5684.0
2023-07-11 12:00:00,239.59,240.78,239.55,239.63,2450.0,227.7625,228.8937,227.7245,227.8005,2450.0
2023-07-11 12:30:00,239.87,240.89,239.87,239.99,4532.0,228.0287,228.9983,228.0287,228.1427,4532.0
2023-07-11 13:00:00,240.01,240.98,240.01,240.77,3010.0,228.1618,229.0839,228.1618,228.8842,3010.0
2023-07-11 13:30:00,240.77,240.98,239.91,240.33,2902.0,228.8842,229.0839,228.0667,228.466,2902.0
2023-07-11 14:00:00,240.16,240.62,240.01,240.39,3400.0,228.3043,228.7416,228.1618,228.523,3400.0
2023-07-11 14:30:00,240.33,240.78,240.09,240.13,3888.0,228.466,228.8937,228.2378,228.2758,3888.0
2023-07-11 15:00:00,240.4,240.74,239.7,240.62,5537.0,228.5325,228.8557,227.8671,228.7416,5537.0
2023-07-11 15:30:00,240.37,240.43,239.07,239.18,18211.0,228.504,228.561,227.2682,227.3727,18211.0
2023-07-12 09:30:00,243.0,243.0,234.14,234.93,27170.0,231.0041,231.0041,222.5815,223.3325,27170.0
2023-07-12 10:00:00,235.12,236.52,234.95,236.21,35849.0,223.5131,224.844,223.3515,224.5493,35849.0
2023-07-12 10:30:00,236.41,237.91,236.12,237.04,15925.0,224.7395,226.1654,224.4638,225.3384,15925.0
2023-07-12 11:00:00,237.03,238.24,236.82,237.56,37595.0,225.3289,226.4791,225.1292,225.8327,37595.0
2023-07-12 11:30:00,237.58,237.9,235.8,235.8,14484.0,225.8517,226.1559,224.1596,224.1596,14484.0
2023-07-12 12:00:00,235.8,236.45,234.09,234.76,12848.0,224.1596,224.7775,222.534,223.1709,12848.0
2023-07-12 12:30:00,235.05,236.19,234.7,235.78,7555.0,223.4466,224.5303,223.1139,224.1406,7555.0
2023-07-12 13:00:00,235.75,236.68,235.25,236.34,5750.0,224.112,224.9961,223.6367,224.6729,5750.0
2023-07-12 13:30:00,236.04,236.75,235.96,236.34,4811.0,224.3877,225.0627,224.3117,224.6729,4811.0
2023-07-12 14:00:00,236.65,236.65,235.95,236.06,4419.0,224.9676,224.9676,224.3022,224.4067,4419.0
2023-07-12 14:30:00,236.09,236.23,235.78,236.06,3893.0,224.4353,224.5684,224.1406,224.4067,3893.0
2023-07-12 15:00:00,235.96,236.46,235.65,235.87,7540.0,224.3117,224.787,224.017,224.2261,7540.0
2023-07-12 15:30:00,235.72,236.82,235.67,235.94,32097.0,224.0835,225.1292,224.036,224.2927,32097.0
2023-07-13 09:30:00,237.58,238.0,234.27,236.48,13778.0,225.8517,226.251,222.7051,224.806,13778.0
2023-07-13 10:00:00,236.02,236.63,234.26,236.11,14938.0,224.3687,224.9486,222.6956,224.4543,14938.0
2023-07-13 10:30:00,236.31,238.22,236.3,237.18,6164.0,224.6444,226.4601,224.6349,225.4715,6164.0
2023-07-13 11:00:00,237.25,237.99,236.59,237.37,3030.0,225.538,226.2415,224.9106,225.6521,3030.0
2023-07-13 11:30:00,237.12,238.89,236.71,238.65,5022.0,225.4144,227.097,225.0247,226.8689,5022.0
2023-07-13 12:00:00,239.0,239.12,238.31,239.12,5741.0,227.2016,227.3157,226.5457,227.3157,5741.0
2023-07-13 12:30:00,239.14,239.44,237.34,237.34,7170.0,227.3347,227.6199,225.6236,225.6236,7170.0
2023-07-13 13:00:00,237.3,237.83,236.76,236.93,5077.0,225.5855,226.0894,225.0722,225.2338,5077.0
2023-07-13 13:30:00,236.94,237.15,236.26,236.26,4300.0,225.2433,225.4429,224.5969,224.5969,4300.0
2023-07-13 14:00:00,236.05,237.39,235.94,236.61,6448.0,224.3972,225.6711,224.2927,224.9296,6448.0
2023-07-13 14:30:00,236.84,236.95,236.29,236.84,3769.0,225.1482,225.2528,224.6254,225.1482,3769.0
2023-07-13 15:00:00,237.04,237.3,236.63,236.95,4705.0,225.3384,225.5855,224.9486,225.2528,4705.0
2023-07-13 15:30:00,237.11,237.4,236.8,237.08,24733.0,225.4049,225.6806,225.1102,225.3764,24733.0
2023-07-14 09:30:00,236.1,237.74,234.05,235.76,14797.0,224.4448,226.0038,222.496,224.1216,14797.0
2023-07-14 10:00:00,235.1,235.77,233.11,233.56,12093.0,223.4941,224.1311,221.6024,222.0302,12093.0
2023-07-14 10:30:00,233.45,234.07,232.18,234.06,9499.0,221.9256,222.515,220.7183,222.5055,9499.0
2023-07-14 11:00:00,233.99,234.27,233.59,233.98,2066.0,222.4389,222.7051,222.0587,222.4294,2066.0
2023-07-14 11:30:00,233.44,234.1,233.03,233.4,5909.0,221.9161,222.5435,221.5263,221.8781,5909.0
2023-07-14 12:00:00,233.41,233.79,232.92,233.47,3665.0,221.8876,222.2488,221.4218,221.9446,3665.0
2023-07-14 12:30:00,233.3,234.75,233.3,234.18,3156.0,221.783,223.1614,221.783,222.6196,3156.0
2023-07-14 13:00:00,234.2,234.2,232.92,232.92,2450.0,222.6386,222.6386,221.4218,221.4218,2450.0
2023-07-14 13:30:00,232.93,232.93,232.6,232.61,3450.0,221.4313,221.4313,221.1175,221.1271,3450.0
2023-07-14 14:00:00,232.62,233.19,232.34,232.53,3448.0,221.1366,221.6784,220.8704,221.051,3448.0
2023-07-14 14:30:00,232.71,232.73,231.8,232.29,5443.0,221.2221,221.2411,220.357,220.8229,5443.0
2023-07-14 15:00:00,232.31,232.95,231.89,232.24,4900.0,220.8419,221.4503,220.4426,220.7753,4900.0
2023-07-14 15:30:00,232.36,234.61,232.25,234.45,35636.0,220.8894,223.0283,220.7848,222.8762,35636.0
2023-07-17 09:30:00,236.67,237.54,234.69,236.44,7188.0,224.9866,225.8137,223.1044,224.768,7188.0
2023-07-17 10:00:00,236.42,236.99,235.0,236.29,6321.0,224.749,225.2908,223.3991,224.6254,6321.0
2023-07-17 10:30:00,236.86,237.26,235.66,235.66,6085.0,225.1673,225.5475,224.0265,224.0265,6085.0
2023-07-17 11:00:00,235.8,236.38,235.07,235.38,8282.0,224.1596,224.7109,223.4656,223.7603,8282.0
2023-07-17 11:30:00,235.34,236.48,235.01,235.88,8692.0,223.7223,224.806,223.4086,224.2356,8692.0
2023-07-17 12:00:00,236.09,237.0,235.79,236.24,2163.0,224.4353,225.3003,224.1501,224.5779,2163.0
2023-07-17 12:30:00,236.56,236.7,235.74,236.21,2050.0,224.8821,225.0152,224.1025,224.5493,2050.0
2023-07-17 13:00:00,236.06,236.58,235.98,236.27,1550.0,224.4067,224.9011,224.3307,224.6064,1550.0
2023-07-17 13:30:00,236.41,236.87,235.85,236.36,9875.0,224.7395,225.1768,224.2071,224.6919,9875.0
2023-07-17 14:00:00,236.21,237.13,236.01,236.8,2850.0,224.5493,225.4239,224.3592,225.1102,2850.0
2023-07-17 14:30:00,236.71,236.77,236.36,236.61,1600.0,225.0247,225.0817,224.6919,224.9296,1600.0
2023-07-17 15:00:00,236.39,236.54,235.52,235.67,4729.0,224.7205,224.863,223.8934,224.036,4729.0
2023-07-17 15:30:00,235.38,236.34,235.27,236.28,18490.0,223.7603,224.6729,223.6557,224.6159,18490.0
2023-07-18 09:30:00,236.61,240.12,236.61,240.0,10382.0,224.9296,228.2663,224.9296,228.1522,10382.0
2023-07-18 10:00:00,240.79,242.89,240.41,242.61,7807.0,228.9032,230.8996,228.542,230.6334,7807.0
2023-07-18 10:30:00,242.24,243.81,241.76,243.46,19092.0,230.2817,231.7742,229.8254,231.4414,19092.0
2023-07-18 11:00:00,243.43,243.64,240.79,241.08,21862.0,231.4129,231.6126,228.9032,229.1789,21862.0
2023-07-18 11:30:00,240.89,241.37,240.13,241.37,4064.0,228.9983,229.4546,228.2758,229.4546,4064.0
2023-07-18 12:00:00,240.81,241.17,240.28,240.61,3902.0,228.9223,229.2645,228.4184,228.7321,3902.0
2023-07-18 12:30:00,240.69,242.37,240.69,242.1,2910.0,228.8082,230.4052,228.8082,230.1486,2910.0
2023-07-18 13:00:00,242.2,242.2,241.63,241.98,1800.0,230.2436,230.2436,229.7018,230.0345,1800.0
2023-07-18 13:30:00,241.78,242.11,241.3,241.81,3202.0,229.8444,230.1581,229.3881,229.8729,3202.0
2023-07-18 14:00:00,241.92,241.99,240.99,241.4,5053.0,229.9775,230.044,229.0934,229.4831,5053.0
2023-07-18 14:30:00,241.68,242.58,241.68,242.58,3191.0,229.7493,230.6049,229.7493,230.6049,3191.0
2023-07-18 15:00:00,242.53,242.67,242.17,242.3,3907.0,230.5573,230.6904,230.2151,230.3387,3907.0
2023-07-18 15:30:00,242.47,243.35,242.33,242.93,36289.0,230.5003,231.3369,230.3672,230.9376,36289.0
2023-07-19 09:30:00,244.86,244.95,241.06,241.87,9638.0,232.7723,232.8579,229.1599,229.9299,9638.0
2023-07-19 10:00:00,242.68,242.68,240.61,242.3,7650.0,230.6999,230.6999,228.7321,230.3387,7650.0
2023-07-19 10:30:00,242.68,243.0,241.55,242.8,17395.0,230.6999,231.0041,229.6257,230.814,17395.0
2023-07-19 11:00:00,243.0,243.0,241.38,242.13,11157.0,231.0041,231.0041,229.4641,230.1771,11157.0
2023-07-19 11:30:00,242.3,242.39,241.43,241.63,4750.0,230.3387,230.4243,229.5117,229.7018,4750.0
2023-07-19 12:00:00,241.68,242.39,240.93,241.5,5034.0,229.7493,230.4243,229.0363,229.5782,5034.0
2023-07-19 12:30:00,240.7,242.24,240.7,241.45,6962.0,228.8177,230.2817,228.8177,229.5307,6962.0
2023-07-19 13:00:00,241.37,241.37,240.5,240.89,7679.0,229.4546,229.4546,228.6276,228.9983,7679.0
2023-07-19 13:30:00,240.81,241.04,240.37,240.96,7641.0,228.9223,229.1409,228.504,229.0649,7641.0
2023-07-19 14:00:00,240.81,240.98,240.31,240.37,4362.0,228.9223,229.0839,228.4469,228.504,4362.0
2023-07-19 14:30:00,240.33,240.7,239.64,240.35,42554.0,228.466,228.8177,227.81,228.485,42554.0
2023-07-19 15:00:00,240.47,240.69,239.74,239.83,11896.0,228.599,228.8082,227.9051,227.9906,11896.0
2023-07-19 15:30:00,239.69,240.07,238.81,239.67,40874.0,227.8575,228.2188,227.021,227.8385,40874.0
2023-07-20 09:30:00,232.16,232.98,228.5,232.11,33383.0,220.6993,221.4788,217.2199,220.6517,33383.0
2023-07-20 10:00:00,232.1,232.1,228.94,230.0,19047.0,220.6422,220.6422,217.6382,218.6459,19047.0
2023-07-20 10:30:00,229.47,229.81,228.5,229.44,19607.0,218.1421,218.4653,217.2199,218.1135,19607.0
2023-07-20 11:00:00,229.64,233.19,229.23,232.39,39613.0,218.3037,221.6784,217.9139,220.9179,39613.0
2023-07-20 11:30:00,232.39,232.39,229.12,230.13,9250.0,220.9179,220.9179,217.8093,218.7695,9250.0
2023-07-20 12:00:00,230.81,231.02,230.03,230.24,4612.0,219.4159,219.6155,218.6744,218.8741,4612.0
2023-07-20 12:30:00,229.99,231.0,229.99,230.78,3300.0,218.6364,219.5965,218.6364,219.3874,3300.0
2023-07-20 13:00:00,230.78,231.07,230.07,231.01,4846.0,219.3874,219.6631,218.7124,219.606,4846.0
2023-07-20 13:30:00,230.72,230.75,230.35,230.52,2100.0,219.3304,219.3589,218.9786,219.1402,2100.0
2023-07-20 14:00:00,230.41,231.35,230.33,230.65,5436.0,219.0357,219.9293,218.9596,219.2638,5436.0
2023-07-20 14:30:00,230.79,231.48,230.78,231.24,8899.0,219.3969,220.0528,219.3874,219.8247,8899.0
2023-07-20 15:00:00,230.99,231.27,230.42,230.95,8448.0,219.587,219.8532,219.0452,219.549,8448.0
2023-07-20 15:30:00,231.14,231.43,229.58,230.12,42344.0,219.7296,220.0053,218.2466,218.76,42344.0
2023-07-21 09:30:00,230.07,230.44,223.11,224.83,27409.0,218.7124,219.0642,212.096,213.7311,27409.0
2023-07-21 10:00:00,225.5,226.32,223.75,224.44,19686.0,214.368,215.1476,212.7044,213.3604,19686.0
2023-07-21 10:30:00,224.25,225.61,224.24,225.02,42164.0,213.1798,214.4726,213.1702,213.9117,42164.0
2023-07-21 11:00:00,225.26,226.44,225.01,225.46,8415.0,214.1399,215.2616,213.9022,214.33,8415.0
2023-07-21 11:30:00,225.48,225.56,224.03,225.13,11939.0,214.349,214.4251,212.9706,214.0163,11939.0
2023-07-21 12:00:00,225.33,227.55,225.31,225.96,5329.0,214.2064,216.3168,214.1874,214.8053,5329.0
2023-07-21 12:30:00,226.06,226.38,224.95,225.65,23599.0,214.9004,215.2046,213.8452,214.5106,23599.0
2023-07-21 13:00:00,226.0,227.37,226.0,226.87,1900.0,214.8434,216.1457,214.8434,215.6704,1900.0
2023-07-21 13:30:00,226.85,228.3,226.78,228.0,7792.0,215.6514,217.0298,215.5849,216.7446,7792.0
2023-07-21 14:00:00,228.24,228.37,226.53,226.87,6772.0,216.9728,217.0964,215.3472,215.6704,6772.0
2023-07-21 14:30:00,226.72,226.95,225.85,226.04,7549.0,215.5278,215.7465,214.7008,214.8814,7549.0
2023-07-21 15:00:00,225.86,227.62,225.62,227.58,4257.0,214.7103,216.3834,214.4821,216.3454,4257.0
2023-07-21 15:30:00,227.58,227.6,225.94,226.3,30421.0,216.3454,216.3644,214.7863,215.1286,30421.0
2023-07-24 09:30:00,224.55,227.34,223.2,223.52,13939.0,213.4649,216.1172,212.1816,212.4858,13939.0
2023-07-24 10:00:00,223.91,225.26,223.23,225.08,10615.0,212.8565,214.1399,212.2101,213.9688,10615.0
2023-07-24 10:30:00,225.13,225.2,224.26,224.56,15349.0,214.0163,214.0829,213.1893,213.4744,15349.0
2023-07-24 11:00:00,224.83,225.94,224.44,224.73,9214.0,213.7311,214.7863,213.3604,213.6361,9214.0
2023-07-24 11:30:00,224.93,225.19,224.74,225.02,2935.0,213.8262,214.0733,213.6456,213.9117,2935.0
2023-07-24 12:00:00,224.94,225.01,223.76,224.49,14144.0,213.8357,213.9022,212.7139,213.4079,14144.0
2023-07-24 12:30:00,224.55,224.63,224.1,224.62,3930.0,213.4649,213.541,213.0372,213.5315,3930.0
2023-07-24 13:00:00,224.45,225.12,224.0,224.64,4157.0,213.3699,214.0068,212.9421,213.5505,4157.0
2023-07-24 13:30:00,224.78,224.78,224.4,224.52,1545.0,213.6836,213.6836,213.3223,213.4364,1545.0
2023-07-24 14:00:00,224.65,224.97,224.53,224.87,4284.0,213.56,213.8642,213.4459,213.7691,4284.0
2023-07-24 14:30:00,224.56,224.75,224.15,224.57,3727.0,213.4744,213.6551,213.0847,213.484,3727.0
2023-07-24 15:00:00,224.62,225.11,224.6,225.01,7005.0,213.5315,213.9973,213.5125,213.9022,7005.0
2023-07-24 15:30:00,225.01,225.51,223.99,224.48,31796.0,213.9022,214.3776,212.9326,213.3984,31796.0
2023-07-25 09:30:00,223.56,226.49,223.56,225.01,9823.0,212.5238,215.3092,212.5238,213.9022,9823.0
2023-07-25 10:00:00,224.91,225.51,224.06,224.18,5927.0,213.8072,214.3776,212.9991,213.1132,5927.0
2023-07-25 10:30:00,224.23,225.34,224.17,225.03,4300.0,213.1607,214.2159,213.1037,213.9212,4300.0
2023-07-25 11:00:00,224.86,225.3,224.44,225.3,7744.0,213.7596,214.1779,213.3604,214.1779,7744.0
2023-07-25 11:30:00,225.21,225.36,222.66,223.08,11469.0,214.0924,214.235,211.6682,212.0675,11469.0
2023-07-25 12:00:00,223.27,224.0,223.23,223.31,5052.0,212.2481,212.9421,212.2101,212.2862,5052.0
2023-07-25 12:30:00,223.34,223.74,223.05,223.74,4501.0,212.3147,212.6949,212.039,212.6949,4501.0
2023-07-25 13:00:00,223.9,223.9,222.86,222.92,4600.0,212.847,212.847,211.8584,211.9154,4600.0
2023-07-25 13:30:00,222.96,223.94,222.92,223.55,7787.0,211.9534,212.8851,211.9154,212.5143,7787.0
2023-07-25 14:00:00,223.89,224.41,223.79,224.18,15870.0,212.8375,213.3319,212.7425,213.1132,15870.0
2023-07-25 14:30:00,224.07,224.43,223.51,224.24,9862.0,213.0086,213.3509,212.4763,213.1702,9862.0
2023-07-25 15:00:00,224.3,225.27,224.3,224.86,8716.0,213.2273,214.1494,213.2273,213.7596,8716.0
2023-07-25 15:30:00,224.79,225.06,223.16,223.63,64450.0,213.6931,213.9498,212.1436,212.5904,64450.0
2023-07-26 09:30:00,223.52,225.99,223.48,224.99,7740.0,212.4858,214.8339,212.4478,213.8832,7740.0
2023-07-26 10:00:00,224.49,225.0,223.64,225.0,2500.0,213.4079,213.8927,212.5999,213.8927,2500.0
2023-07-26 10:30:00,224.51,224.51,222.59,223.49,6074.0,213.4269,213.4269,211.6017,212.4573,6074.0
2023-07-26 11:00:00,223.3,225.05,223.11,224.74,5900.0,212.2767,213.9403,212.096,213.6456,5900.0
2023-07-26 11:30:00,224.57,224.97,224.04,224.94,2647.0,213.484,213.8642,212.9801,213.8357,2647.0
2023-07-26 12:00:00,224.59,224.72,223.93,224.1,3842.0,213.503,213.6266,212.8755,213.0372,3842.0
2023-07-26 12:30:00,224.22,226.05,224.22,226.05,6478.0,213.1512,214.8909,213.1512,214.8909,6478.0
2023-07-26 13:00:00,226.08,226.1,225.47,225.68,3955.0,214.9194,214.9384,214.3395,214.5392,3955.0
2023-07-26 13:30:00,225.4,225.97,225.4,225.86,4229.0,214.273,214.8148,214.273,214.7103,4229.0
2023-07-26 14:00:00,225.62,225.73,224.79,224.99,8490.0,214.4821,214.5867,213.6931,213.8832,8490.0
2023-07-26 14:30:00,224.81,226.36,224.79,225.58,12875.0,213.7121,215.1856,213.6931,214.4441,12875.0
2023-07-26 15:00:00,225.9,225.9,224.56,225.47,6600.0,214.7483,214.7483,213.4744,214.3395,6600.0
2023-07-26 15:30:00,225.31,225.96,224.33,224.68,29849.0,214.1874,214.8053,213.2558,213.5885,29849.0
2023-07-27 09:30:00,224.29,225.23,220.92,224.83,44821.0,213.2178,214.1114,210.0141,213.7311,44821.0
2023-07-27 10:00:00,224.66,225.12,223.2,223.2,16940.0,213.5695,214.0068,212.1816,212.1816,16940.0
2023-07-27 10:30:00,223.51,225.11,223.08,223.08,19856.0,212.4763,213.9973,212.0675,212.0675,19856.0
2023-07-27 11:00:00,223.01,223.62,221.89,222.27,6299.0,212.001,212.5809,210.9363,211.2975,6299.0
2023-07-27 11:30:00,222.61,223.53,222.44,223.53,11015.0,211.6207,212.4953,211.4591,212.4953,11015.0
2023-07-27 12:00:00,223.31,224.27,223.24,224.04,4513.0,212.2862,213.1988,212.2196,212.9801,4513.0
2023-07-27 12:30:00,224.22,224.54,223.87,224.51,8437.0,213.1512,213.4554,212.8185,213.4269,8437.0
2023-07-27 13:00:00,224.5,224.86,222.67,222.68,13852.0,213.4174,213.7596,211.6778,211.6873,13852.0
2023-07-27 13:30:00,222.5,222.97,221.33,221.49,21682.0,211.5161,211.9629,210.4039,210.556,21682.0
2023-07-27 14:00:00,221.47,221.77,219.13,219.15,26474.0,210.537,210.8222,208.3125,208.3315,26474.0
2023-07-27 14:30:00,219.06,219.38,218.43,218.65,43649.0,208.246,208.5502,207.6471,207.8562,43649.0
2023-07-27 15:00:00,218.62,219.51,217.62,219.39,26222.0,207.8277,208.6737,206.877,208.5597,26222.0
2023-07-27 15:30:00,219.44,219.95,217.15,219.0,93456.0,208.6072,209.092,206.4302,208.1889,93456.0
2023-07-28 09:30:00,221.35,223.79,220.44,222.6,32935.0,210.4229,212.7425,209.5578,211.6112,32935.0
2023-07-28 10:00:00,222.7,222.7,218.23,218.36,31452.0,211.7063,211.7063,207.4569,207.5805,31452.0
2023-07-28 10:30:00,218.7,219.6,216.25,218.41,32177.0,207.9037,208.7593,205.5747,207.628,32177.0
2023-07-28 11:00:00,218.49,219.45,217.96,218.41,30213.0,207.7041,208.6167,207.2003,207.628,30213.0
2023-07-28 11:30:00,218.41,219.46,218.04,218.81,28815.0,207.628,208.6262,207.2763,208.0083,28815.0
2023-07-28 12:00:00,218.79,219.37,218.24,219.28,10395.0,207.9893,208.5407,207.4664,208.4551,10395.0
2023-07-28 12:30:00,219.4,220.22,219.21,219.54,12072.0,208.5692,209.3487,208.3886,208.7023,12072.0
2023-07-28 13:00:00,219.72,220.21,219.0,220.04,8359.0,208.8734,209.3392,208.1889,209.1776,8359.0
2023-07-28 13:30:00,220.03,220.36,219.52,220.36,16998.0,209.1681,209.4818,208.6833,209.4818,16998.0
2023-07-28 14:00:00,220.54,220.96,220.25,220.83,15511.0,209.6529,210.0522,209.3772,209.9286,15511.0
2023-07-28 14:30:00,220.93,221.35,220.34,221.17,29925.0,210.0236,210.4229,209.4628,210.2518,29925.0
2023-07-28 15:00:00,221.38,222.35,221.24,221.39,27598.0,210.4514,211.3735,210.3183,210.4609,27598.0
2023-07-28 15:30:00,221.49,222.66,221.4,222.31,69960.0,210.556,211.6682,210.4704,211.3355,69960.0
2023-07-31 09:30:00,222.12,223.86,218.0,219.15,44596.0,211.1549,212.809,207.2383,208.3315,44596.0
2023-07-31 10:00:00,220.3,221.34,218.7,219.12,31091.0,209.4247,210.4134,207.9037,208.303,31091.0
2023-07-31 10:30:00,219.14,221.95,218.85,221.76,35362.0,208.322,210.9933,208.0463,210.8127,35362.0
2023-07-31 11:00:00,221.77,222.15,220.59,221.5,26112.0,210.8222,211.1834,209.7004,210.5655,26112.0
2023-07-31 11:30:00,221.6,222.62,221.18,221.49,21857.0,210.6606,211.6302,210.2613,210.556,21857.0
2023-07-31 12:00:00,221.55,221.55,220.32,220.56,21243.0,210.613,210.613,209.4438,209.6719,21243.0
2023-07-31 12:30:00,220.58,221.68,220.24,220.37,31278.0,209.6909,210.7366,209.3677,209.4913,31278.0
2023-07-31 13:00:00,220.26,221.35,220.26,220.46,23279.0,209.3867,210.4229,209.3867,209.5768,23279.0
2023-07-31 13:30:00,220.35,221.07,220.03,220.31,30495.0,209.4723,210.1567,209.1681,209.4343,30495.0
2023-07-31 14:00:00,220.31,220.68,218.78,219.59,32821.0,209.4343,209.786,207.9798,208.7498,32821.0
2023-07-31 14:30:00,219.63,221.19,218.95,220.23,42690.0,208.7878,210.2708,208.1414,209.3582,42690.0
2023-07-31 15:00:00,220.31,220.43,219.77,220.06,32778.0,209.4343,209.5483,208.9209,209.1966,32778.0
2023-07-31 15:30:00,220.06,220.81,218.93,220.49,138546.0,209.1966,209.9096,208.1224,209.6054,138546.0
2023-08-01 09:30:00,211.28,218.0,203.74,216.85,144718.0,200.85,207.2383,193.6822,206.1451,144718.0
2023-08-01 10:00:00,216.85,222.96,216.26,220.58,53653.0,206.1451,211.9534,205.5842,209.6909,53653.0
2023-08-01 10:30:00,220.27,225.9,220.15,225.38,55133.0,209.3962,214.7483,209.2822,214.254,55133.0
2023-08-01 11:00:00,224.77,224.77,218.02,220.85,71360.0,213.6741,213.6741,207.2573,209.9476,71360.0
2023-08-01 11:30:00,221.11,223.9,220.72,223.9,23592.0,210.1948,212.847,209.824,212.847,23592.0
2023-08-01 12:00:00,223.73,224.01,221.55,223.07,20205.0,212.6854,212.9516,210.613,212.058,20205.0
2023-08-01 12:30:00,223.16,225.42,222.05,225.18,39508.0,212.1436,214.292,211.0884,214.0638,39508.0
2023-08-01 13:00:00,225.17,227.65,224.35,227.26,48778.0,214.0543,216.4119,213.2748,216.0412,48778.0
2023-08-01 13:30:00,227.26,229.37,227.08,227.84,51009.0,216.0412,218.047,215.87,216.5925,51009.0
2023-08-01 14:00:00,227.85,230.22,227.76,228.97,18661.0,216.602,218.855,216.5165,217.6667,18661.0
2023-08-01 14:30:00,229.0,229.0,225.81,227.01,21876.0,217.6953,217.6953,214.6627,215.8035,21876.0
2023-08-01 15:00:00,227.1,228.33,227.1,228.02,21651.0,215.8891,217.0583,215.8891,216.7636,21651.0
2023-08-01 15:30:00,228.04,228.76,226.46,226.76,72819.0,216.7827,217.4671,215.2807,215.5658,72819.0
2023-08-02 09:30:00,223.5,226.6,221.28,222.55,33168.0,212.4668,215.4137,210.3564,211.5637,33168.0
2023-08-02 10:00:00,223.11,225.83,222.81,225.22,30667.0,212.096,214.6818,211.8108,214.1019,30667.0
2023-08-02 10:30:00,225.31,225.84,222.62,224.0,16075.0,214.1874,214.6913,211.6302,212.9421,16075.0
2023-08-02 11:00:00,223.62,224.47,221.2,221.22,26423.0,212.5809,213.3889,210.2803,210.2993,26423.0
2023-08-02 11:30:00,221.61,222.63,221.19,222.63,10009.0,210.6701,211.6397,210.2708,211.6397,10009.0
2023-08-02 12:00:00,222.87,222.87,221.36,221.39,11837.0,211.8679,211.8679,210.4324,210.4609,11837.0
2023-08-02 12:30:00,221.28,222.3,220.85,220.85,20961.0,210.3564,211.326,209.9476,209.9476,20961.0
2023-08-02 13:00:00,220.75,221.93,220.45,221.76,12241.0,209.8525,210.9743,209.5673,210.8127,12241.0
2023-08-02 13:30:00,221.68,223.47,221.67,223.24,11420.0,210.7366,212.4383,210.7271,212.2196,11420.0
2023-08-02 14:00:00,223.2,224.37,223.2,223.49,13576.0,212.1816,213.2938,212.1816,212.4573,13576.0
2023-08-02 14:30:00,223.49,223.59,222.14,222.95,11690.0,212.4573,212.5523,211.1739,211.9439,11690.0
2023-08-02 15:00:00,222.89,224.25,222.69,222.98,18292.0,211.8869,213.1798,211.6968,211.9724,18292.0
2023-08-02 15:30:00,222.98,224.1,222.79,223.04,46422.0,211.9724,213.0372,211.7918,212.0295,46422.0
2023-08-03 09:30:00,222.1,223.16,218.23,220.3,25841.0,211.1359,212.1436,207.4569,209.4247,25841.0
2023-08-03 10:00:00,220.86,222.7,220.61,221.67,24398.0,209.9571,211.7063,209.7194,210.7271,24398.0
2023-08-03 10:30:00,221.55,222.19,221.08,222.0,11270.0,210.613,211.2214,210.1662,211.0408,11270.0
2023-08-03 11:00:00,221.99,223.89,221.98,223.89,7681.0,211.0313,212.8375,211.0218,212.8375,7681.0
2023-08-03 11:30:00,223.83,223.96,221.96,222.71,9307.0,212.7805,212.9041,211.0028,211.7158,9307.0
2023-08-03 12:00:00,222.98,223.69,222.35,223.69,9065.0,211.9724,212.6474,211.3735,212.6474,9065.0
2023-08-03 12:30:00,224.7,225.13,224.16,224.98,8954.0,213.6075,214.0163,213.0942,213.8737,8954.0
2023-08-03 13:00:00,225.14,225.71,225.12,225.44,4634.0,214.0258,214.5677,214.0068,214.311,4634.0
2023-08-03 13:30:00,225.45,225.65,224.03,224.04,14490.0,214.3205,214.5106,212.9706,212.9801,14490.0
2023-08-03 14:00:00,224.04,225.31,224.04,225.23,13583.0,212.9801,214.1874,212.9801,214.1114,13583.0
2023-08-03 14:30:00,225.42,225.73,224.68,225.01,9833.0,214.292,214.5867,213.5885,213.9022,9833.0
2023-08-03 15:00:00,224.98,225.3,224.54,225.07,22134.0,213.8737,214.1779,213.4554,213.9593,22134.0
2023-08-03 15:30:00,224.98,225.24,222.57,222.79,58934.0,213.8737,214.1209,211.5827,211.7918,58934.0
2023-08-04 09:30:00,225.14,226.63,222.96,224.4,18142.0,214.0258,215.4423,211.9534,213.3223,18142.0
2023-08-04 10:00:00,225.25,226.83,224.36,226.33,23582.0,214.1304,215.6324,213.2843,215.1571,23582.0
2023-08-04 10:30:00,226.83,227.97,226.41,227.67,7654.0,215.6324,216.7161,215.2331,216.4309,7654.0
2023-08-04 11:00:00,227.66,228.75,227.13,228.75,12713.0,216.4214,217.4576,215.9176,217.4576,12713.0
2023-08-04 11:30:00,228.31,228.81,228.07,228.58,8195.0,217.0393,217.5146,216.8112,217.296,8195.0
2023-08-04 12:00:00,228.85,229.63,228.49,229.32,5384.0,217.5527,218.2942,217.2104,217.9995,5384.0
2023-08-04 12:30:00,229.49,229.78,228.88,228.98,5900.0,218.1611,218.4368,217.5812,217.6763,5900.0
2023-08-04 13:00:00,229.24,229.24,227.37,227.5,17360.0,217.9234,217.9234,216.1457,216.2693,17360.0
2023-08-04 13:30:00,227.82,228.11,227.65,227.65,6334.0,216.5735,216.8492,216.4119,216.4119,6334.0
2023-08-04 14:00:00,227.38,227.77,226.19,226.46,7393.0,216.1552,216.526,215.024,215.2807,7393.0
2023-08-04 14:30:00,226.55,227.01,226.15,226.21,10015.0,215.3662,215.8035,214.986,215.043,10015.0
2023-08-04 15:00:00,226.05,226.42,225.0,225.4,6893.0,214.8909,215.2426,213.8927,214.273,6893.0
2023-08-04 15:30:00,225.31,225.5,224.68,225.3,52185.0,214.1874,214.368,213.5885,214.1779,52185.0
2023-08-07 09:30:00,224.94,226.43,224.67,224.92,13416.0,213.8357,215.2521,213.579,213.8167,13416.0
2023-08-07 10:00:00,224.75,226.14,224.37,225.67,9704.0,213.6551,214.9765,213.2938,214.5297,9704.0
2023-08-07 10:30:00,225.47,225.84,224.65,225.28,10978.0,214.3395,214.6913,213.56,214.1589,10978.0
2023-08-07 11:00:00,225.1,225.38,222.89,223.38,27084.0,213.9878,214.254,211.8869,212.3527,27084.0
2023-08-07 11:30:00,223.25,223.91,222.32,223.22,10443.0,212.2291,212.8565,211.345,212.2006,10443.0
2023-08-07 12:00:00,223.02,224.46,222.93,224.33,12537.0,212.0105,213.3794,211.9249,213.2558,12537.0
2023-08-07 12:30:00,224.54,225.53,223.7,225.09,13089.0,213.4554,214.3966,212.6569,213.9783,13089.0
2023-08-07 13:00:00,224.82,225.33,224.82,225.33,2715.0,213.7216,214.2064,213.7216,214.2064,2715.0
2023-08-07 13:30:00,225.2,225.54,224.77,225.54,9434.0,214.0829,214.4061,213.6741,214.4061,9434.0
2023-08-07 14:00:00,225.68,226.11,225.43,225.79,5126.0,214.5392,214.9479,214.3015,214.6437,5126.0
2023-08-07 14:30:00,225.67,226.06,225.67,226.06,5331.0,214.5297,214.9004,214.5297,214.9004,5331.0
2023-08-07 15:00:00,225.92,226.14,224.47,224.71,41779.0,214.7673,214.9765,213.3889,213.617,41779.0
2023-08-07 15:30:00,224.93,225.94,224.05,224.27,35426.0,213.8262,214.7863,212.9896,213.1988,35426.0
2023-08-08 09:30:00,220.98,222.91,220.11,222.86,22359.0,210.0712,211.9059,209.2441,211.8584,22359.0
2023-08-08 10:00:00,222.85,223.54,222.41,223.0,21567.0,211.8489,212.5048,211.4306,211.9915,21567.0
2023-08-08 10:30:00,223.06,225.15,223.06,223.88,22468.0,212.0485,214.0353,212.0485,212.828,22468.0
2023-08-08 11:00:00,223.87,224.08,223.23,224.08,13909.0,212.8185,213.0181,212.2101,213.0181,13909.0
2023-08-08 11:30:00,224.35,224.4,221.52,221.93,14010.0,213.2748,213.3223,210.5845,210.9743,14010.0
2023-08-08 12:00:00,222.05,224.08,222.05,224.08,8998.0,211.0884,213.0181,211.0884,213.0181,8998.0
2023-08-08 12:30:00,224.37,224.7,223.62,223.83,9929.0,213.2938,213.6075,212.5809,212.7805,9929.0
2023-08-08 13:00:00,223.98,225.39,223.81,225.17,5055.0,212.9231,214.2635,212.7615,214.0543,5055.0
2023-08-08 13:30:00,225.23,225.76,224.75,224.98,8005.0,214.1114,214.6152,213.6551,213.8737,8005.0
2023-08-08 14:00:00,225.24,225.75,225.06,225.74,5610.0,214.1209,214.6057,213.9498,214.5962,5610.0
2023-08-08 14:30:00,226.05,226.06,225.36,225.69,7554.0,214.8909,214.9004,214.235,214.5487,7554.0
2023-08-08 15:00:00,225.7,225.85,225.09,225.3,5365.0,214.5582,214.7008,213.9783,214.1779,5365.0
2023-08-08 15:30:00,225.17,225.7,224.58,224.88,44182.0,214.0543,214.5582,213.4935,213.7787,44182.0
2023-08-09 09:30:00,225.69,226.23,224.0,226.22,13046.0,214.5487,215.062,212.9421,215.0525,13046.0
2023-08-09 10:00:00,225.79,226.2,224.82,225.27,8595.0,214.6437,215.0335,213.7216,214.1494,8595.0
2023-08-09 10:30:00,225.61,225.68,224.2,225.11,13121.0,214.4726,214.5392,213.1322,213.9973,13121.0
2023-08-09 11:00:00,225.05,225.87,224.7,225.74,7756.0,213.9403,214.7198,213.6075,214.5962,7756.0
2023-08-09 11:30:00,225.1,225.49,224.24,224.95,20748.0,213.9878,214.3585,213.1702,213.8452,20748.0
2023-08-09 12:00:00,225.01,225.89,224.9,225.63,5689.0,213.9022,214.7388,213.7977,214.4916,5689.0
2023-08-09 12:30:00,225.49,225.79,225.09,225.09,2946.0,214.3585,214.6437,213.9783,213.9783,2946.0
2023-08-09 13:00:00,225.23,225.58,224.89,225.26,3121.0,214.1114,214.4441,213.7882,214.1399,3121.0
2023-08-09 13:30:00,225.36,225.53,225.14,225.19,2899.0,214.235,214.3966,214.0258,214.0733,2899.0
2023-08-09 14:00:00,225.1,225.85,224.95,225.66,3715.0,213.9878,214.7008,213.8452,214.5201,3715.0
2023-08-09 14:30:00,225.8,226.95,225.7,226.19,6650.0,214.6532,215.7465,214.5582,215.024,6650.0
2023-08-09 15:00:00,226.08,226.08,225.1,225.43,4950.0,214.9194,214.9194,213.9878,214.3015,4950.0
2023-08-09 15:30:00,225.27,225.4,223.08,223.59,44038.0,214.1494,214.273,212.0675,212.5523,44038.0
2023-08-10 09:30:00,224.52,226.0,223.23,225.99,7303.0,213.4364,214.8434,212.2101,214.8339,7303.0
2023-08-10 10:00:00,225.46,226.38,224.67,225.41,8095.0,214.33,215.2046,213.579,214.2825,8095.0
2023-08-10 10:30:00,225.0,225.95,224.36,225.43,14587.0,213.8927,214.7958,213.2843,214.3015,14587.0
2023-08-10 11:00:00,224.95,225.85,224.08,225.72,4113.0,213.8452,214.7008,213.0181,214.5772,4113.0
2023-08-10 11:30:00,225.76,227.05,225.61,226.24,16086.0,214.6152,215.8415,214.4726,215.0715,16086.0
2023-08-10 12:00:00,225.95,225.95,224.85,225.38,10370.0,214.7958,214.7958,213.7501,214.254,10370.0
2023-08-10 12:30:00,225.41,227.25,225.37,226.49,5380.0,214.2825,216.0317,214.2445,215.3092,5380.0
2023-08-10 13:00:00,226.14,227.89,226.13,227.85,12590.0,214.9765,216.6401,214.9669,216.602,12590.0
2023-08-10 13:30:00,227.67,227.94,226.87,226.88,7519.0,216.4309,216.6876,215.6704,215.6799,7519.0
2023-08-10 14:00:00,226.88,228.63,226.62,228.61,14925.0,215.6799,217.3435,215.4328,217.3245,14925.0
2023-08-10 14:30:00,228.53,229.03,228.05,229.0,14876.0,217.2485,217.7238,216.7922,217.6953,14876.0
2023-08-10 15:00:00,229.0,229.86,228.26,228.37,28569.0,217.6953,218.5128,216.9918,217.0964,28569.0
2023-08-10 15:30:00,228.48,230.09,228.33,229.42,76057.0,217.2009,218.7315,217.0583,218.0945,76057.0
2023-08-11 09:30:00,229.64,231.7,227.36,231.7,20057.0,218.3037,220.262,216.1362,220.262,20057.0
2023-08-11 10:00:00,232.03,234.83,231.96,234.45,26520.0,220.5757,223.2375,220.5091,222.8762,26520.0
2023-08-11 10:30:00,234.65,235.64,233.51,233.99,22279.0,223.0663,224.0075,221.9826,222.4389,22279.0
2023-08-11 11:00:00,233.84,234.62,232.5,232.6,13936.0,222.2963,223.0378,221.0225,221.1175,13936.0
2023-08-11 11:30:00,232.73,232.83,231.45,232.75,9946.0,221.2411,221.3362,220.0243,221.2601,9946.0
2023-08-11 12:00:00,232.96,233.95,232.83,233.11,5117.0,221.4598,222.4009,221.3362,221.6024,5117.0
2023-08-11 12:30:00,233.4,233.61,232.93,233.44,5769.0,221.8781,222.0777,221.4313,221.9161,5769.0
2023-08-11 13:00:00,233.71,233.83,232.35,233.63,7210.0,222.1728,222.2868,220.8799,222.0967,7210.0
2023-08-11 13:30:00,233.68,233.68,231.96,231.96,4756.0,222.1442,222.1442,220.5091,220.5091,4756.0
2023-08-11 14:00:00,231.62,233.18,231.0,232.8,14708.0,220.1859,221.6689,219.5965,221.3077,14708.0
2023-08-11 14:30:00,232.9,233.46,232.74,233.06,12385.0,221.4027,221.9351,221.2506,221.5548,12385.0
2023-08-11 15:00:00,233.06,233.63,232.63,232.63,18796.0,221.5548,222.0967,221.1461,221.1461,18796.0
2023-08-11 15:30:00,232.7,232.83,230.84,231.17,76962.0,221.2126,221.3362,219.4444,219.7581,76962.0
2023-08-14 09:30:00,232.37,232.41,230.68,230.78,22095.0,220.8989,220.9369,219.2923,219.3874,22095.0
2023-08-14 10:00:00,230.79,231.99,230.2,230.61,13878.0,219.3969,220.5377,218.836,219.2258,13878.0
2023-08-14 10:30:00,230.74,231.7,229.57,230.87,9060.0,219.3494,220.262,218.2371,219.473,9060.0
2023-08-14 11:00:00,230.75,231.63,230.39,230.95,7597.0,219.3589,220.1954,219.0166,219.549,7597.0
2023-08-14 11:30:00,230.98,232.36,230.79,232.18,5107.0,219.5775,220.8894,219.3969,220.7183,5107.0
2023-08-14 12:00:00,232.36,232.36,230.53,230.99,5457.0,220.8894,220.8894,219.1497,219.587,5457.0
2023-08-14 12:30:00,230.87,231.93,230.85,231.55,6790.0,219.473,220.4806,219.4539,220.1194,6790.0
2023-08-14 13:00:00,231.66,232.03,231.15,231.48,6100.0,220.224,220.5757,219.7391,220.0528,6100.0
2023-08-14 13:30:00,231.59,232.13,231.38,231.99,7436.0,220.1574,220.6708,219.9578,220.5377,7436.0
2023-08-14 14:00:00,231.98,232.06,231.51,231.74,7000.0,220.5282,220.6042,220.0814,220.3,7000.0
2023-08-14 14:30:00,231.82,231.95,231.1,231.55,10067.0,220.3761,220.4996,219.6916,220.1194,10067.0
2023-08-14 15:00:00,231.73,231.73,231.06,231.15,14454.0,220.2905,220.2905,219.6536,219.7391,14454.0
2023-08-14 15:30:00,231.21,232.06,230.41,231.77,72025.0,219.7962,220.6042,219.0357,220.3285,72025.0
2023-08-15 09:30:00,230.56,231.38,225.04,226.83,25700.0,219.1783,219.9578,213.9308,215.6324,25700.0
2023-08-15 10:00:00,227.16,228.05,225.98,226.34,14523.0,215.9461,216.7922,214.8244,215.1666,14523.0
2023-08-15 10:30:00,226.3,226.3,225.14,225.51,9446.0,215.1286,215.1286,214.0258,214.3776,9446.0
2023-08-15 11:00:00,225.59,225.97,224.62,224.93,15378.0,214.4536,214.8148,213.5315,213.8262,15378.0
2023-08-15 11:30:00,224.93,226.04,224.32,225.16,7967.0,213.8262,214.8814,213.2463,214.0448,7967.0
2023-08-15 12:00:00,225.24,226.16,224.73,226.05,9420.0,214.1209,214.9955,213.6361,214.8909,9420.0
2023-08-15 12:30:00,226.05,226.05,224.62,225.03,6011.0,214.8909,214.8909,213.5315,213.9212,6011.0
2023-08-15 13:00:00,225.11,225.11,224.66,225.03,5954.0,213.9973,213.9973,213.5695,213.9212,5954.0
2023-08-15 13:30:00,225.05,225.49,224.41,224.47,12065.0,213.9403,214.3585,213.3319,213.3889,12065.0
2023-08-15 14:00:00,224.36,224.6,223.99,224.34,5618.0,213.2843,213.5125,212.9326,213.2653,5618.0
2023-08-15 14:30:00,224.3,225.42,224.01,225.42,20823.0,213.2273,214.292,212.9516,214.292,20823.0
2023-08-15 15:00:00,225.62,225.62,223.07,223.08,12270.0,214.4821,214.4821,212.058,212.0675,12270.0
2023-08-15 15:30:00,223.18,225.7,222.99,224.36,150895.0,212.1626,214.5582,211.982,213.2843,150895.0
2023-08-16 09:30:00,223.64,227.71,223.64,225.18,14776.0,212.5999,216.4689,212.5999,214.0638,14776.0
2023-08-16 10:00:00,225.21,225.45,222.23,222.23,11192.0,214.0924,214.3205,211.2595,211.2595,11192.0
2023-08-16 10:30:00,222.81,223.3,222.05,222.76,8320.0,211.8108,212.2767,211.0884,211.7633,8320.0
2023-08-16 11:00:00,222.78,223.36,221.55,221.55,10456.0,211.7823,212.3337,210.613,210.613,10456.0
2023-08-16 11:30:00,221.34,221.39,219.2,219.64,19813.0,210.4134,210.4609,208.379,208.7973,19813.0
2023-08-16 12:00:00,219.64,220.31,218.66,219.75,46166.0,208.7973,209.4343,207.8657,208.9019,46166.0
2023-08-16 12:30:00,219.83,221.13,219.52,220.68,24304.0,208.9779,210.2138,208.6833,209.786,24304.0
2023-08-16 13:00:00,220.69,220.76,219.39,220.01,37019.0,209.7955,209.862,208.5597,209.1491,37019.0
2023-08-16 13:30:00,219.96,223.08,219.96,222.86,13478.0,209.1015,212.0675,209.1015,211.8584,13478.0
2023-08-16 14:00:00,222.65,224.62,222.56,224.58,9849.0,211.6587,213.5315,211.5732,213.4935,9849.0
2023-08-16 14:30:00,224.5,224.5,223.55,224.29,26991.0,213.4174,213.4174,212.5143,213.2178,26991.0
2023-08-16 15:00:00,224.18,224.45,223.13,224.03,36657.0,213.1132,213.3699,212.115,212.9706,36657.0
2023-08-16 15:30:00,224.04,224.49,221.73,222.12,108292.0,212.9801,213.4079,210.7842,211.1549,108292.0
2023-08-17 09:30:00,222.19,225.69,221.46,225.39,25553.0,211.2214,214.5487,210.5275,214.2635,25553.0
2023-08-17 10:00:00,226.03,226.03,224.88,224.91,8550.0,214.8719,214.8719,213.7787,213.8072,8550.0
2023-08-17 10:30:00,224.89,225.76,223.83,225.67,31712.0,213.7882,214.6152,212.7805,214.5297,31712.0
2023-08-17 11:00:00,225.58,226.29,222.73,222.74,8499.0,214.4441,215.119,211.7348,211.7443,8499.0
2023-08-17 11:30:00,222.56,223.2,221.26,223.14,6200.0,211.5732,212.1816,210.3374,212.1245,6200.0
2023-08-17 12:00:00,223.5,224.53,223.2,224.53,4913.0,212.4668,213.4459,212.1816,213.4459,4913.0
2023-08-17 12:30:00,224.64,225.42,224.5,225.0,8086.0,213.5505,214.292,213.4174,213.8927,8086.0
2023-08-17 13:00:00,225.13,225.4,224.77,225.11,9450.0,214.0163,214.273,213.6741,213.9973,9450.0
2023-08-17 13:30:00,225.0,225.29,223.22,223.44,16780.0,213.8927,214.1684,212.2006,212.4097,16780.0
2023-08-17 14:00:00,222.95,223.39,222.0,222.65,19162.0,211.9439,212.3622,211.0408,211.6587,19162.0
2023-08-17 14:30:00,222.51,224.22,222.43,224.22,41024.0,211.5256,213.1512,211.4496,213.1512,41024.0
2023-08-17 15:00:00,224.37,225.44,223.74,225.3,53432.0,213.2938,214.311,212.6949,214.1779,53432.0
2023-08-17 15:30:00,225.35,225.36,223.2,223.78,53490.0,214.2255,214.235,212.1816,212.733,53490.0
2023-08-18 09:30:00,221.01,225.36,220.95,224.65,15190.0,210.0997,214.235,210.0427,213.56,15190.0
2023-08-18 10:00:00,224.64,225.14,223.85,224.31,17023.0,213.5505,214.0258,212.7995,213.2368,17023.0
2023-08-18 10:30:00,224.38,225.79,224.34,225.05,7549.0,213.3033,214.6437,213.2653,213.9403,7549.0
2023-08-18 11:00:00,225.17,225.69,225.04,225.38,7922.0,214.0543,214.5487,213.9308,214.254,7922.0
2023-08-18 11:30:00,225.35,226.25,225.24,226.09,7233.0,214.2255,215.081,214.1209,214.9289,7233.0
2023-08-18 12:00:00,226.44,227.42,226.14,227.28,6658.0,215.2616,216.1933,214.9765,216.0602,6658.0
2023-08-18 12:30:00,227.19,227.41,226.87,227.3,3587.0,215.9746,216.1838,215.6704,216.0792,3587.0
2023-08-18 13:00:00,227.06,227.74,226.31,226.61,8021.0,215.851,216.4975,215.1381,215.4232,8021.0
2023-08-18 13:30:00,226.77,226.77,225.92,226.33,5581.0,215.5754,215.5754,214.7673,215.1571,5581.0
2023-08-18 14:00:00,226.85,227.6,226.7,227.23,5465.0,215.6514,216.3644,215.5088,216.0126,5465.0
2023-08-18 14:30:00,227.15,227.51,227.0,227.18,7251.0,215.9366,216.2788,215.794,215.9651,7251.0
2023-08-18 15:00:00,227.1,227.38,226.48,227.21,10809.0,215.8891,216.1552,215.2997,215.9936,10809.0
2023-08-18 15:30:00,227.17,228.32,226.92,227.47,53340.0,215.9556,217.0488,215.7179,216.2408,53340.0
2023-08-21 09:30:00,228.69,229.74,227.37,227.99,15545.0,217.4006,218.3987,216.1457,216.7351,15545.0
2023-08-21 10:00:00,228.26,228.62,226.95,226.96,5001.0,216.9918,217.334,215.7465,215.756,5001.0
2023-08-21 10:30:00,226.78,228.11,226.68,227.72,6849.0,215.5849,216.8492,215.4898,216.4785,6849.0
2023-08-21 11:00:00,227.77,228.35,227.64,228.21,2222.0,216.526,217.0774,216.4024,216.9443,2222.0
2023-08-21 11:30:00,228.21,228.42,226.48,226.86,5289.0,216.9443,217.1439,215.2997,215.6609,5289.0
2023-08-21 12:00:00,226.94,227.27,226.28,227.27,4007.0,215.737,216.0507,215.1095,216.0507,4007.0
2023-08-21 12:30:00,227.0,227.87,226.82,227.87,1400.0,215.794,216.621,215.6229,216.621,1400.0
2023-08-21 13:00:00,227.63,228.31,227.35,228.25,1705.0,216.3929,217.0393,216.1267,216.9823,1705.0
2023-08-21 13:30:00,228.28,228.59,227.57,227.78,4072.0,217.0108,217.3055,216.3359,216.5355,4072.0
2023-08-21 14:00:00,227.81,228.12,227.77,227.82,2775.0,216.564,216.8587,216.526,216.5735,2775.0
2023-08-21 14:30:00,227.95,228.89,227.94,228.81,6475.0,216.6971,217.5907,216.6876,217.5146,6475.0
2023-08-21 15:00:00,228.97,229.37,228.93,229.22,6860.0,217.6667,218.047,217.6287,217.9044,6860.0
2023-08-21 15:30:00,229.39,230.28,229.13,229.84,52726.0,218.066,218.9121,217.8188,218.4938,52726.0
2023-08-22 09:30:00,231.79,233.1,230.74,230.96,8686.0,220.3475,221.5929,219.3494,219.5585,8686.0
2023-08-22 10:00:00,230.84,230.85,229.61,230.6,9075.0,219.4444,219.4539,218.2752,219.2163,9075.0
2023-08-22 10:30:00,230.63,230.63,228.82,229.55,10317.0,219.2448,219.2448,217.5242,218.2181,10317.0
2023-08-22 11:00:00,229.39,229.39,227.54,227.54,4111.0,218.066,218.066,216.3073,216.3073,4111.0
2023-08-22 11:30:00,227.69,227.97,227.22,227.35,3782.0,216.4499,216.7161,216.0031,216.1267,3782.0
2023-08-22 12:00:00,227.09,227.2,224.85,225.61,19975.0,215.8796,215.9841,213.7501,214.4726,19975.0
2023-08-22 12:30:00,225.54,226.4,225.43,225.66,4720.0,214.4061,215.2236,214.3015,214.5201,4720.0
2023-08-22 13:00:00,225.28,225.82,224.88,225.34,8067.0,214.1589,214.6722,213.7787,214.2159,8067.0
2023-08-22 13:30:00,225.21,225.46,224.51,224.94,29728.0,214.0924,214.33,213.4269,213.8357,29728.0
2023-08-22 14:00:00,224.85,225.11,224.32,225.05,6819.0,213.7501,213.9973,213.2463,213.9403,6819.0
2023-08-22 14:30:00,224.9,225.14,224.47,224.5,5653.0,213.7977,214.0258,213.3889,213.4174,5653.0
2023-08-22 15:00:00,224.61,226.05,224.6,225.73,16212.0,213.522,214.8909,213.5125,214.5867,16212.0
2023-08-22 15:30:00,225.8,226.52,224.66,224.92,66555.0,214.6532,215.3377,213.5695,213.8167,66555.0
2023-08-23 09:30:00,224.67,225.39,222.01,223.88,33812.0,213.579,214.2635,211.0503,212.828,33812.0
2023-08-23 10:00:00,223.87,226.0,223.77,225.35,13120.0,212.8185,214.8434,212.7234,214.2255,13120.0
2023-08-23 10:30:00,225.18,226.77,224.75,226.61,11131.0,214.0638,215.5754,213.6551,215.4232,11131.0
2023-08-23 11:00:00,226.88,228.07,226.45,227.91,7888.0,215.6799,216.8112,215.2711,216.6591,7888.0
2023-08-23 11:30:00,227.84,228.74,227.84,228.31,10278.0,216.5925,217.4481,216.5925,217.0393,10278.0
2023-08-23 12:00:00,228.46,228.56,227.93,228.56,4781.0,217.1819,217.277,216.6781,217.277,4781.0
2023-08-23 12:30:00,228.52,229.21,228.47,228.98,7571.0,217.239,217.8949,217.1914,217.6763,7571.0
2023-08-23 13:00:00,229.29,229.3,228.7,228.86,11420.0,217.9709,217.9805,217.4101,217.5622,11420.0
2023-08-23 13:30:00,228.84,229.8,228.7,229.29,15902.0,217.5432,218.4558,217.4101,217.9709,15902.0
2023-08-23 14:00:00,229.56,229.77,229.29,229.37,5016.0,218.2276,218.4273,217.9709,218.047,5016.0
2023-08-23 14:30:00,229.56,230.31,229.23,230.04,7510.0,218.2276,218.9406,217.9139,218.6839,7510.0
2023-08-23 15:00:00,230.17,230.94,230.05,230.85,3196.0,218.8075,219.5395,218.6934,219.4539,3196.0
2023-08-23 15:30:00,230.77,231.42,230.61,231.28,30823.0,219.3779,219.9958,219.2258,219.8627,30823.0
2023-08-24 09:30:00,230.44,231.5,228.39,230.89,7233.0,219.0642,220.0719,217.1154,219.492,7233.0
2023-08-24 10:00:00,230.67,230.97,227.65,228.08,6107.0,219.2828,219.568,216.4119,216.8207,6107.0
2023-08-24 10:30:00,227.5,229.24,227.5,228.87,8050.0,216.2693,217.9234,216.2693,217.5717,8050.0
2023-08-24 11:00:00,228.91,228.91,227.66,227.89,5481.0,217.6097,217.6097,216.4214,216.6401,5481.0
2023-08-24 11:30:00,227.75,228.06,227.19,227.46,4198.0,216.507,216.8017,215.9746,216.2313,4198.0
2023-08-24 12:00:00,227.24,229.19,226.99,228.9,5400.0,216.0221,217.8759,215.7845,217.6002,5400.0
2023-08-24 12:30:00,229.02,229.76,228.87,228.87,5390.0,217.7143,218.4177,217.5717,217.5717,5390.0
2023-08-24 13:00:00,228.76,228.76,227.65,227.65,2800.0,217.4671,217.4671,216.4119,216.4119,2800.0
2023-08-24 13:30:00,227.94,228.56,227.93,228.33,2664.0,216.6876,217.277,216.6781,217.0583,2664.0
2023-08-24 14:00:00,228.63,229.06,228.33,229.06,3300.0,217.3435,217.7523,217.0583,217.7523,3300.0
2023-08-24 14:30:00,229.18,229.18,228.09,228.59,1749.0,217.8664,217.8664,216.8302,217.3055,1749.0
2023-08-24 15:00:00,228.47,228.82,228.21,228.22,3897.0,217.1914,217.5242,216.9443,216.9538,3897.0
2023-08-24 15:30:00,228.11,230.29,228.11,229.23,36328.0,216.8492,218.9216,216.8492,217.9139,36328.0
2023-08-25 09:30:00,230.52,231.94,229.25,231.37,8359.0,219.1402,220.4901,217.9329,219.9483,8359.0
2023-08-25 10:00:00,230.04,231.02,228.5,228.78,4886.0,218.6839,219.6155,217.2199,217.4861,4886.0
2023-08-25 10:30:00,228.58,228.58,225.59,225.59,12006.0,217.296,217.296,214.4536,214.4536,12006.0
2023-08-25 11:00:00,225.31,225.75,224.0,224.52,14533.0,214.1874,214.6057,212.9421,213.4364,14533.0
2023-08-25 11:30:00,224.56,224.81,222.91,223.08,12578.0,213.4744,213.7121,211.9059,212.0675,12578.0
2023-08-25 12:00:00,222.91,224.1,221.65,221.65,1005517.0,211.9059,213.0372,210.7081,210.7081,1005517.0
2023-08-25 12:30:00,221.88,223.7,219.85,220.7,17193.0,210.9267,212.6569,208.997,209.805,17193.0
2023-08-25 13:00:00,220.7,220.91,217.42,217.59,20806.0,209.805,210.0046,206.6869,206.8485,20806.0
2023-08-25 13:30:00,217.46,218.0,216.04,216.64,26543.0,206.7249,207.2383,205.375,205.9454,26543.0
2023-08-25 14:00:00,216.67,218.81,216.67,218.25,9983.0,205.9739,208.0083,205.9739,207.4759,9983.0
2023-08-25 14:30:00,218.52,219.99,218.25,218.62,15169.0,207.7326,209.1301,207.4759,207.8277,15169.0
2023-08-25 15:00:00,218.79,218.79,217.46,218.49,18645.0,207.9893,207.9893,206.7249,207.7041,18645.0
2023-08-25 15:30:00,218.56,218.59,216.41,217.0,57721.0,207.7706,207.7992,205.7268,206.2877,57721.0
2023-08-28 09:30:00,217.18,224.41,217.18,222.69,42179.0,206.4588,213.3319,206.4588,211.6968,42179.0
2023-08-28 10:00:00,222.91,224.59,221.66,223.48,29509.0,211.9059,213.503,210.7176,212.4478,29509.0
2023-08-28 10:30:00,223.48,223.63,221.36,222.08,11404.0,212.4478,212.5904,210.4324,211.1169,11404.0
2023-08-28 11:00:00,221.93,222.52,221.76,222.3,15678.0,210.9743,211.5352,210.8127,211.326,15678.0
2023-08-28 11:30:00,222.05,223.07,222.04,223.07,7486.0,211.0884,212.058,211.0789,212.058,7486.0
2023-08-28 12:00:00,222.82,223.26,221.01,221.29,7886.0,211.8203,212.2386,210.0997,210.3659,7886.0
2023-08-28 12:30:00,221.25,222.81,221.25,222.73,6108.0,210.3278,211.8108,210.3278,211.7348,6108.0
2023-08-28 13:00:00,222.71,222.72,222.27,222.47,4305.0,211.7158,211.7253,211.2975,211.4876,4305.0
2023-08-28 13:30:00,222.58,222.8,221.95,222.32,8804.0,211.5922,211.8013,210.9933,211.345,8804.0
2023-08-28 14:00:00,222.31,222.53,221.86,222.27,8416.0,211.3355,211.5447,210.9077,211.2975,8416.0
2023-08-28 14:30:00,222.52,222.91,221.96,222.9,13737.0,211.5352,211.9059,211.0028,211.8964,13737.0
2023-08-28 15:00:00,222.93,224.5,222.72,224.29,11433.0,211.9249,213.4174,211.7253,213.2178,11433.0
2023-08-28 15:30:00,224.18,226.14,223.92,224.88,62161.0,213.1132,214.9765,212.866,213.7787,62161.0
2023-08-29 09:30:00,224.29,224.29,221.93,222.73,7540.0,213.2178,213.2178,210.9743,211.7348,7540.0
2023-08-29 10:00:00,223.11,223.48,221.57,222.28,8584.0,212.096,212.4478,210.6321,211.307,8584.0
2023-08-29 10:30:00,222.51,223.12,220.0,220.58,12142.0,211.5256,212.1055,209.1396,209.6909,12142.0
2023-08-29 11:00:00,220.74,221.86,220.45,221.48,7084.0,209.843,210.9077,209.5673,210.5465,7084.0
2023-08-29 11:30:00,221.62,222.06,221.11,221.56,5563.0,210.6796,211.0979,210.1948,210.6225,5563.0
2023-08-29 12:00:00,221.66,221.89,221.39,221.6,4814.0,210.7176,210.9363,210.4609,210.6606,4814.0
2023-08-29 12:30:00,221.54,221.54,220.29,220.6,5969.0,210.6035,210.6035,209.4152,209.7099,5969.0
2023-08-29 13:00:00,220.68,221.79,220.65,221.72,8622.0,209.786,210.8412,209.7575,210.7746,8622.0
2023-08-29 13:30:00,221.68,222.64,220.97,221.26,15591.0,210.7366,211.6492,210.0617,210.3374,15591.0
2023-08-29 14:00:00,221.29,221.35,220.65,221.02,6988.0,210.3659,210.4229,209.7575,210.1092,6988.0
2023-08-29 14:30:00,221.0,221.27,220.55,220.71,7624.0,210.0902,210.3469,209.6624,209.8145,7624.0
2023-08-29 15:00:00,220.77,220.77,220.0,220.13,18091.0,209.8715,209.8715,209.1396,209.2631,18091.0
2023-08-29 15:30:00,220.19,220.21,218.98,219.3,57798.0,209.3202,209.3392,208.1699,208.4741,57798.0
2023-08-30 09:30:00,219.8,219.89,216.32,218.85,17314.0,208.9494,209.035,205.6412,208.0463,17314.0
2023-08-30 10:00:00,219.0,219.58,216.6,216.88,10807.0,208.1889,208.7403,205.9074,206.1736,10807.0
2023-08-30 10:30:00,216.96,219.17,216.71,219.17,6700.0,206.2496,208.3505,206.012,208.3505,6700.0
2023-08-30 11:00:00,219.19,219.19,218.51,218.92,3940.0,208.3695,208.3695,207.7231,208.1129,3940.0
2023-08-30 11:30:00,218.96,219.23,217.77,217.98,8279.0,208.1509,208.4076,207.0196,207.2193,8279.0
2023-08-30 12:00:00,218.14,218.48,217.62,218.48,5490.0,207.3714,207.6946,206.877,207.6946,5490.0
2023-08-30 12:30:00,218.49,219.34,218.33,218.78,7742.0,207.7041,208.5121,207.552,207.9798,7742.0
2023-08-30 13:00:00,218.45,218.68,218.06,218.16,6581.0,207.6661,207.8847,207.2953,207.3904,6581.0
2023-08-30 13:30:00,218.39,218.5,217.24,217.55,4902.0,207.609,207.7136,206.5158,206.8105,4902.0
2023-08-30 14:00:00,217.53,217.58,217.2,217.3,4141.0,206.7915,206.839,206.4778,206.5728,4141.0
2023-08-30 14:30:00,217.42,218.81,217.36,218.81,4144.0,206.6869,208.0083,206.6299,208.0083,4144.0
2023-08-30 15:00:00,219.01,220.62,219.01,220.34,22349.0,208.1984,209.7289,208.1984,209.4628,22349.0
2023-08-30 15:30:00,220.34,221.34,219.88,219.92,31916.0,209.4628,210.4134,209.0255,209.0635,31916.0
2023-08-31 09:30:00,220.02,220.02,216.11,216.38,15966.0,209.1586,209.1586,205.4416,205.6983,15966.0
2023-08-31 10:00:00,216.39,216.61,215.06,216.29,28922.0,205.7078,205.9169,204.4434,205.6127,28922.0
2023-08-31 10:30:00,216.29,217.42,216.1,216.34,19167.0,205.6127,206.6869,205.4321,205.6602,19167.0
2023-08-31 11:00:00,216.49,217.1,215.72,216.79,9819.0,205.8028,206.3827,205.0708,206.088,9819.0
2023-08-31 11:30:00,216.64,216.64,216.11,216.42,3110.0,205.9454,205.9454,205.4416,205.7363,3110.0
2023-08-31 12:00:00,216.55,216.55,215.2,215.26,9948.0,205.8599,205.8599,204.5765,204.6335,9948.0
2023-08-31 12:30:00,215.04,215.25,214.48,215.24,9452.0,204.4244,204.624,203.8921,204.6145,9452.0
2023-08-31 13:00:00,215.3,216.07,215.12,215.68,11273.0,204.6716,205.4036,204.5005,205.0328,11273.0
2023-08-31 13:30:00,215.93,216.22,214.92,215.18,3025.0,205.2705,205.5462,204.3103,204.5575,3025.0
2023-08-31 14:00:00,215.29,215.4,214.67,215.39,4541.0,204.6621,204.7666,204.0727,204.7571,4541.0
2023-08-31 14:30:00,215.24,215.24,214.14,214.3,7811.0,204.6145,204.6145,203.5688,203.7209,7811.0
2023-08-31 15:00:00,214.5,214.91,214.41,214.41,9528.0,203.9111,204.3008,203.8255,203.8255,9528.0
2023-08-31 15:30:00,214.5,214.58,212.78,213.35,64603.0,203.9111,203.9871,202.276,202.8178,64603.0
2023-09-01 09:30:00,214.13,215.55,212.66,213.22,19142.0,203.5593,204.9092,202.1619,202.6943,19142.0
2023-09-01 10:00:00,213.11,214.89,212.92,214.38,23886.0,202.5897,204.2818,202.4091,203.797,23886.0
2023-09-01 10:30:00,214.3,214.62,213.46,213.46,4190.0,203.7209,204.0251,202.9224,202.9224,4190.0
2023-09-01 11:00:00,213.69,213.78,212.99,213.26,8915.0,203.1411,203.2266,202.4756,202.7323,8915.0
2023-09-01 11:30:00,213.03,213.08,211.45,211.65,7941.0,202.5136,202.5612,201.0116,201.2018,7941.0
2023-09-01 12:00:00,211.69,212.82,211.5,212.48,14505.0,201.2398,202.314,201.0592,201.9908,14505.0
2023-09-01 12:30:00,212.63,213.24,212.41,212.79,7892.0,202.1334,202.7133,201.9242,202.2855,7892.0
2023-09-01 13:00:00,212.8,213.97,212.48,213.35,9771.0,202.295,203.4072,201.9908,202.8178,9771.0
2023-09-01 13:30:00,213.14,213.43,211.62,212.62,7881.0,202.6182,202.8939,201.1732,202.1239,7881.0
2023-09-01 14:00:00,212.37,212.62,211.13,211.2,6801.0,201.8862,202.1239,200.7074,200.774,6801.0
2023-09-01 14:30:00,211.3,211.85,211.0,211.78,4650.0,200.869,201.3919,200.5838,201.3253,4650.0
2023-09-01 15:00:00,211.83,212.24,211.56,211.71,6849.0,201.3729,201.7626,201.1162,201.2588,6849.0
2023-09-01 15:30:00,211.93,212.4,211.67,212.28,38768.0,201.4679,201.9147,201.2208,201.8007,38768.0
2023-09-05 09:30:00,210.0,211.49,208.45,208.46,20965.0,199.6332,201.0497,198.1597,198.1692,20965.0
2023-09-05 10:00:00,208.05,210.56,208.01,210.0,22633.0,197.7795,200.1656,197.7415,199.6332,22633.0
2023-09-05 10:30:00,209.84,210.56,208.2,210.34,8165.0,199.4811,200.1656,197.9221,199.9564,8165.0
2023-09-05 11:00:00,211.0,211.75,210.08,210.28,8846.0,200.5838,201.2968,199.7093,199.8994,8846.0
2023-09-05 11:30:00,210.08,210.1,208.78,208.87,7021.0,199.7093,199.7283,198.4734,198.559,7021.0
2023-09-05 12:00:00,208.66,210.15,208.66,210.15,4200.0,198.3594,199.7758,198.3594,199.7758,4200.0
2023-09-05 12:30:00,210.04,210.27,209.82,209.83,3600.0,199.6712,199.8899,199.4621,199.4716,3600.0
2023-09-05 13:00:00,209.63,211.61,209.4,211.48,13094.0,199.2815,201.1637,199.0628,201.0402,13094.0
2023-09-05 13:30:00,211.44,211.51,210.44,210.64,6463.0,201.0021,201.0687,200.0515,200.2416,6463.0
2023-09-05 14:00:00,210.79,211.14,210.18,210.61,5309.0,200.3842,200.7169,199.8043,200.2131,5309.0
2023-09-05 14:30:00,210.66,211.52,210.66,211.4,8786.0,200.2606,201.0782,200.2606,200.9641,8786.0
2023-09-05 15:00:00,211.29,211.36,210.44,211.2,7845.0,200.8595,200.9261,200.0515,200.774,7845.0
2023-09-05 15:30:00,211.19,211.97,211.09,211.76,51849.0,200.7645,201.506,200.6694,201.3063,51849.0
2023-09-06 09:30:00,210.0,212.34,208.23,209.01,9853.0,199.6332,201.8577,197.9506,198.6921,9853.0
2023-09-06 10:00:00,209.0,210.17,208.37,209.19,22928.0,198.6826,199.7948,198.0837,198.8632,22928.0
2023-09-06 10:30:00,208.85,208.87,207.19,208.54,11238.0,198.54,198.559,196.9619,198.2453,11238.0
2023-09-06 11:00:00,208.47,208.73,207.45,207.83,9500.0,198.1787,198.4259,197.2091,197.5703,9500.0
2023-09-06 11:30:00,207.81,208.16,206.7,206.86,10594.0,197.5513,197.884,196.4961,196.6482,10594.0
2023-09-06 12:00:00,206.42,206.83,205.66,206.02,10509.0,196.2299,196.6197,195.5075,195.8497,10509.0
2023-09-06 12:30:00,206.02,206.29,205.27,205.66,5444.0,195.8497,196.1064,195.1367,195.5075,5444.0
2023-09-06 13:00:00,205.59,205.87,204.99,205.51,9707.0,195.4409,195.7071,194.8705,195.3649,9707.0
2023-09-06 13:30:00,205.53,205.8,205.02,205.59,6202.0,195.3839,195.6405,194.8991,195.4409,6202.0
2023-09-06 14:00:00,205.76,206.65,205.53,206.45,9505.0,195.6025,196.4486,195.3839,196.2585,9505.0
2023-09-06 14:30:00,206.45,206.83,204.96,205.11,12150.0,196.2585,196.6197,194.842,194.9846,12150.0
2023-09-06 15:00:00,204.98,205.8,204.65,205.57,12040.0,194.861,195.6405,194.5473,195.4219,12040.0
2023-09-06 15:30:00,205.66,206.12,205.26,205.9,30902.0,195.5075,195.9448,195.1272,195.7356,30902.0
2023-09-07 09:30:00,204.88,207.35,202.97,202.97,16895.0,194.766,197.114,192.9503,192.9503,16895.0
2023-09-07 10:00:00,203.3,203.3,200.5,201.23,20719.0,193.264,193.264,190.6022,191.2961,20719.0
2023-09-07 10:30:00,201.55,202.15,200.18,200.18,19616.0,191.6004,192.1707,190.298,190.298,19616.0
2023-09-07 11:00:00,200.13,200.13,197.93,198.01,20132.0,190.2505,190.2505,188.1591,188.2351,20132.0
2023-09-07 11:30:00,198.27,199.06,196.57,197.33,15519.0,188.4823,189.2333,186.8662,187.5887,15519.0
2023-09-07 12:00:00,197.36,198.27,197.36,197.81,8121.0,187.6172,188.4823,187.6172,188.045,8121.0
2023-09-07 12:30:00,197.99,198.0,196.42,196.53,10328.0,188.2161,188.2256,186.7236,186.8282,10328.0
2023-09-07 13:00:00,196.68,197.72,196.62,197.33,4702.0,186.9708,187.9594,186.9137,187.5887,4702.0
2023-09-07 13:30:00,197.27,197.27,195.08,195.98,14008.0,187.5316,187.5316,185.4497,186.3053,14008.0
2023-09-07 14:00:00,195.9,196.26,195.56,195.84,13996.0,186.2293,186.5715,185.9061,186.1722,13996.0
2023-09-07 14:30:00,195.59,196.86,195.47,196.55,15350.0,185.9346,187.1419,185.8205,186.8472,15350.0
2023-09-07 15:00:00,196.74,197.38,196.26,197.02,17702.0,187.0278,187.6362,186.5715,187.294,17702.0
2023-09-07 15:30:00,197.16,197.9,196.1,197.68,93029.0,187.4271,188.1305,186.4194,187.9214,93029.0
2023-09-08 09:30:00,197.72,197.87,195.19,196.23,16241.0,187.9594,188.102,185.5543,186.543,16241.0
2023-09-08 10:00:00,196.35,197.47,196.35,196.96,13568.0,186.6571,187.7218,186.6571,187.2369,13568.0
2023-09-08 10:30:00,196.96,198.13,196.88,197.91,17436.0,187.2369,188.3492,187.1609,188.14,17436.0
2023-09-08 11:00:00,197.86,199.03,197.86,198.69,16213.0,188.0925,189.2048,188.0925,188.8815,16213.0
2023-09-08 11:30:00,198.81,199.28,198.67,199.03,12346.0,188.9956,189.4424,188.8625,189.2048,12346.0
2023-09-08 12:00:00,199.22,199.79,199.05,199.66,12203.0,189.3854,189.9272,189.2238,189.8037,12203.0
2023-09-08 12:30:00,199.44,199.97,198.9,199.05,14660.0,189.5945,190.0984,189.0812,189.2238,14660.0
2023-09-08 13:00:00,198.95,199.63,198.61,199.45,8441.0,189.1287,189.7751,188.8055,189.604,8441.0
2023-09-08 13:30:00,199.46,200.24,198.89,200.24,11607.0,189.6135,190.355,189.0717,190.355,11607.0
2023-09-08 14:00:00,200.34,200.6,199.42,199.51,8280.0,190.4501,190.6973,189.5755,189.6611,8280.0
2023-09-08 14:30:00,199.59,199.59,198.81,199.1,9500.0,189.7371,189.7371,188.9956,189.2713,9500.0
2023-09-08 15:00:00,199.22,199.71,198.96,199.26,19841.0,189.3854,189.8512,189.1382,189.4234,19841.0
2023-09-08 15:30:00,199.03,199.57,198.93,199.54,51437.0,189.2048,189.7181,189.1097,189.6896,51437.0
2023-09-11 09:30:00,202.34,203.38,200.03,200.03,28317.0,192.3514,193.34,190.1554,190.1554,28317.0
2023-09-11 10:00:00,200.0,203.46,199.82,203.39,12491.0,190.1269,193.4161,189.9558,193.3495,12491.0
2023-09-11 10:30:00,203.25,203.95,202.7,203.77,15503.0,193.2164,193.8819,192.6936,193.7108,15503.0
2023-09-11 11:00:00,203.96,204.54,203.79,204.14,10245.0,193.8914,194.4427,193.7298,194.0625,10245.0
2023-09-11 11:30:00,204.14,204.14,202.56,203.2,6909.0,194.0625,194.0625,192.5605,193.1689,6909.0
2023-09-11 12:00:00,203.06,203.85,203.05,203.84,7215.0,193.0358,193.7868,193.0263,193.7773,7215.0
2023-09-11 12:30:00,203.81,203.95,202.93,203.14,7100.0,193.7488,193.8819,192.9122,193.1119,7100.0
2023-09-11 13:00:00,203.28,204.14,203.09,204.02,6200.0,193.245,194.0625,193.0643,193.9484,6200.0
2023-09-11 13:30:00,204.11,204.28,203.19,203.52,6731.0,194.034,194.1956,193.1594,193.4731,6731.0
2023-09-11 14:00:00,203.76,203.8,203.32,203.73,7199.0,193.7013,193.7393,193.283,193.6727,7199.0
2023-09-11 14:30:00,203.72,203.79,203.08,203.08,9561.0,193.6632,193.7298,193.0548,193.0548,9561.0
2023-09-11 15:00:00,202.91,202.98,202.2,202.69,7400.0,192.8932,192.9598,192.2183,192.6841,7400.0
2023-09-11 15:30:00,202.74,203.18,202.15,202.3,43261.0,192.7316,193.1499,192.1707,192.3133,43261.0
2023-09-12 09:30:00,200.19,202.4,200.03,200.6,7061.0,190.3075,192.4084,190.1554,190.6973,7061.0
2023-09-12 10:00:00,200.53,200.78,200.05,200.35,7350.0,190.6307,190.8684,190.1744,190.4596,7350.0
2023-09-12 10:30:00,200.35,200.83,200.01,200.4,11070.0,190.4596,190.9159,190.1364,190.5071,11070.0
2023-09-12 11:00:00,200.54,200.8,200.22,200.42,3181.0,190.6402,190.8874,190.336,190.5261,3181.0
2023-09-12 11:30:00,200.45,200.76,199.48,199.49,6760.0,190.5547,190.8494,189.6325,189.642,6760.0
2023-09-12 12:00:00,199.62,200.05,199.31,199.31,4885.0,189.7656,190.1744,189.4709,189.4709,4885.0
2023-09-12 12:30:00,199.0,199.24,198.4,199.13,5210.0,189.1762,189.4044,188.6059,189.2998,5210.0
2023-09-12 13:00:00,199.27,199.5,198.51,199.18,3997.0,189.4329,189.6516,188.7104,189.3473,3997.0
2023-09-12 13:30:00,199.25,199.41,198.57,199.23,4724.0,189.4139,189.566,188.7675,189.3949,4724.0
2023-09-12 14:00:00,199.18,199.18,198.15,198.57,3236.0,189.3473,189.3473,188.3682,188.7675,3236.0
2023-09-12 14:30:00,198.59,198.8,198.25,198.35,2601.0,188.7865,188.9861,188.4633,188.5583,2601.0
2023-09-12 15:00:00,198.23,198.23,197.48,197.95,6940.0,188.4442,188.4442,187.7313,188.1781,6940.0
2023-09-12 15:30:00,197.89,198.19,196.33,196.84,58510.0,188.121,188.4062,186.638,187.1229,58510.0
2023-09-13 09:30:00,196.78,196.78,194.0,194.37,5689.0,187.0658,187.0658,184.4231,184.7748,5689.0
2023-09-13 10:00:00,194.72,196.49,194.72,196.11,8867.0,185.1075,186.7901,185.1075,186.4289,8867.0
2023-09-13 10:30:00,195.68,196.99,195.68,196.33,15188.0,186.0201,187.2655,186.0201,186.638,15188.0
2023-09-13 11:00:00,196.41,196.49,195.81,195.99,9544.0,186.7141,186.7901,186.1437,186.3148,9544.0
2023-09-13 11:30:00,195.91,195.96,195.07,195.65,15921.0,186.2388,186.2863,185.4402,185.9916,15921.0
2023-09-13 12:00:00,195.76,196.59,195.73,196.47,6117.0,186.0962,186.8852,186.0677,186.7711,6117.0
2023-09-13 12:30:00,196.42,196.61,196.28,196.39,3308.0,186.7236,186.9042,186.5905,186.6951,3308.0
2023-09-13 13:00:00,196.32,196.37,195.89,196.27,4302.0,186.6285,186.6761,186.2198,186.581,4302.0
2023-09-13 13:30:00,196.36,196.44,195.58,195.65,4600.0,186.6666,186.7426,185.9251,185.9916,4600.0
2023-09-13 14:00:00,195.63,196.19,195.4,196.19,5800.0,185.9726,186.505,185.754,186.505,5800.0
2023-09-13 14:30:00,196.14,196.14,194.79,195.32,17676.0,186.4574,186.4574,185.1741,185.6779,17676.0
2023-09-13 15:00:00,195.68,196.18,195.36,196.18,5990.0,186.0201,186.4954,185.7159,186.4954,5990.0
2023-09-13 15:30:00,196.44,197.06,195.5,195.64,47421.0,186.7426,187.332,185.849,185.9821,47421.0
2023-09-14 09:30:00,196.6,198.49,196.08,197.93,20440.0,186.8947,188.6914,186.4004,188.1591,20440.0
2023-09-14 10:00:00,197.79,198.09,195.16,196.22,10563.0,188.026,188.3112,185.5258,186.5335,10563.0
2023-09-14 10:30:00,196.5,200.47,196.49,198.69,20564.0,186.7996,190.5737,186.7901,188.8815,20564.0
2023-09-14 11:00:00,199.09,199.65,197.09,197.09,4076.0,189.2618,189.7941,187.3605,187.3605,4076.0
2023-09-14 11:30:00,197.24,197.24,195.94,196.88,9820.0,187.5031,187.5031,186.2673,187.1609,9820.0
2023-09-14 12:00:00,197.0,197.85,196.93,197.35,5500.0,187.275,188.083,187.2084,187.6077,5500.0
2023-09-14 12:30:00,197.34,197.87,196.68,197.39,13047.0,187.5982,188.102,186.9708,187.6457,13047.0
2023-09-14 13:00:00,197.28,198.5,196.98,198.33,9716.0,187.5411,188.7009,187.256,188.5393,9716.0
2023-09-14 13:30:00,198.35,198.35,197.5,197.87,4298.0,188.5583,188.5583,187.7503,188.102,4298.0
2023-09-14 14:00:00,197.97,197.97,197.44,197.72,4211.0,188.1971,188.1971,187.6932,187.9594,4211.0
2023-09-14 14:30:00,197.67,198.54,197.4,198.38,5996.0,187.9119,188.7389,187.6552,188.5868,5996.0
2023-09-14 15:00:00,198.6,199.62,198.6,199.42,13154.0,188.796,189.7656,188.796,189.5755,13154.0
2023-09-14 15:30:00,199.49,201.5,199.49,201.5,48348.0,189.642,191.5528,189.642,191.5528,48348.0
2023-09-15 09:30:00,199.85,201.51,198.27,200.34,27876.0,189.9843,191.5623,188.4823,190.4501,27876.0
2023-09-15 10:00:00,200.26,204.31,200.15,203.37,32107.0,190.374,194.2241,190.2695,193.3305,32107.0
2023-09-15 10:30:00,203.34,203.6,201.08,201.76,8930.0,193.302,193.5492,191.1536,191.8,8930.0
2023-09-15 11:00:00,201.43,201.66,201.04,201.42,5445.0,191.4863,191.7049,191.1155,191.4768,5445.0
2023-09-15 11:30:00,201.33,202.37,201.32,202.02,11124.0,191.3912,192.3799,191.3817,192.0472,11124.0
2023-09-15 12:00:00,202.27,202.54,201.85,201.92,7401.0,192.2848,192.5415,191.8855,191.9521,7401.0
2023-09-15 12:30:00,201.88,202.2,200.84,200.9,6388.0,191.9141,192.2183,190.9254,190.9824,6388.0
2023-09-15 13:00:00,200.89,200.89,199.63,199.63,3750.0,190.9729,190.9729,189.7751,189.7751,3750.0
2023-09-15 13:30:00,199.68,200.84,199.57,199.99,11964.0,189.8227,190.9254,189.7181,190.1174,11964.0
2023-09-15 14:00:00,199.8,200.39,199.24,199.5,3187.0,189.9367,190.4976,189.4044,189.6516,3187.0
2023-09-15 14:30:00,199.47,199.87,198.68,199.22,16884.0,189.623,190.0033,188.872,189.3854,16884.0
2023-09-15 15:00:00,199.08,199.46,198.98,199.16,11105.0,189.2523,189.6135,189.1572,189.3283,11105.0
2023-09-15 15:30:00,198.97,199.02,197.93,198.6,43214.0,189.1477,189.1952,188.1591,188.796,43214.0
2023-09-18 09:30:00,197.75,199.23,196.28,196.51,16052.0,187.9879,189.3949,186.5905,186.8092,16052.0
2023-09-18 10:00:00,196.58,199.13,196.57,198.88,10871.0,186.8757,189.2998,186.8662,189.0622,10871.0
2023-09-18 10:30:00,199.07,199.39,198.33,199.18,8087.0,189.2428,189.547,188.5393,189.3473,8087.0
2023-09-18 11:00:00,199.28,200.0,199.06,199.72,5300.0,189.4424,190.1269,189.2333,189.8607,5300.0
2023-09-18 11:30:00,199.9,199.93,199.37,199.4,3689.0,190.0318,190.0603,189.528,189.5565,3689.0
2023-09-18 12:00:00,199.58,199.73,198.18,198.96,6253.0,189.7276,189.8702,188.3967,189.1382,6253.0
2023-09-18 12:30:00,199.0,199.34,198.53,198.53,6964.0,189.1762,189.4995,188.7294,188.7294,6964.0
2023-09-18 13:00:00,198.67,198.93,197.65,197.79,10559.0,188.8625,189.1097,187.8929,188.026,10559.0
2023-09-18 13:30:00,197.92,198.41,197.68,198.22,5100.0,188.1496,188.6154,187.9214,188.4347,5100.0
2023-09-18 14:00:00,198.34,198.89,198.26,198.48,4453.0,188.5488,189.0717,188.4728,188.6819,4453.0
2023-09-18 14:30:00,198.17,198.66,197.98,198.06,4423.0,188.3872,188.853,188.2066,188.2826,4423.0
2023-09-18 15:00:00,198.03,198.8,197.53,198.59,5497.0,188.2541,188.9861,187.7788,188.7865,5497.0
2023-09-18 15:30:00,198.57,199.12,197.61,197.75,49562.0,188.7675,189.2903,187.8549,187.9879,49562.0
2023-09-19 09:30:00,197.52,199.06,195.46,195.47,8210.0,187.7693,189.2333,185.811,185.8205,8210.0
2023-09-19 10:00:00,195.22,195.23,194.19,195.02,9116.0,185.5828,185.5923,184.6037,185.3927,9116.0
2023-09-19 10:30:00,195.07,195.08,193.6,193.6,18989.0,185.4402,185.4497,184.0428,184.0428,18989.0
2023-09-19 11:00:00,193.58,193.75,192.81,193.19,10500.0,184.0238,184.1854,183.2918,183.653,10500.0
2023-09-19 11:30:00,193.35,195.08,193.28,195.08,34759.0,183.8052,185.4497,183.7386,185.4497,34759.0
2023-09-19 12:00:00,195.17,195.17,194.16,194.2,4389.0,185.5353,185.5353,184.5752,184.6132,4389.0
2023-09-19 12:30:00,193.91,194.73,193.82,194.46,4694.0,184.3375,185.117,184.2519,184.8604,4694.0
2023-09-19 13:00:00,194.64,195.05,194.18,194.61,5249.0,185.0315,185.4212,184.5942,185.003,5249.0
2023-09-19 13:30:00,194.9,195.14,194.64,194.93,3137.0,185.2786,185.5068,185.0315,185.3072,3137.0
2023-09-19 14:00:00,194.8,194.98,194.61,194.61,5291.0,185.1836,185.3547,185.003,185.003,5291.0
2023-09-19 14:30:00,194.37,194.69,193.26,193.39,7574.0,184.7748,185.079,183.7196,183.8432,7574.0
2023-09-19 15:00:00,193.09,193.66,193.01,193.2,14811.0,183.558,184.0998,183.4819,183.6626,14811.0
2023-09-19 15:30:00,193.18,194.02,192.8,193.37,42313.0,183.6435,184.4421,183.2823,183.8242,42313.0
2023-09-20 09:30:00,194.29,195.5,194.11,194.55,6269.0,184.6987,185.849,184.5276,184.9459,6269.0
2023-09-20 10:00:00,194.24,194.55,192.81,193.08,18904.0,184.6512,184.9459,183.2918,183.5485,18904.0
2023-09-20 10:30:00,193.23,193.5,192.11,192.33,8007.0,183.6911,183.9477,182.6264,182.8355,8007.0
2023-09-20 11:00:00,192.65,194.73,192.43,194.0,12012.0,183.1397,185.117,182.9306,184.4231,12012.0
2023-09-20 11:30:00,194.27,194.32,193.67,193.89,6530.0,184.6797,184.7273,184.1094,184.3185,6530.0
2023-09-20 12:00:00,193.74,194.12,193.18,193.9,7264.0,184.1759,184.5371,183.6435,184.328,7264.0
2023-09-20 12:30:00,193.83,193.83,192.8,193.05,5021.0,184.2615,184.2615,183.2823,183.52,5021.0
2023-09-20 13:00:00,193.05,193.31,192.75,192.99,4001.0,183.52,183.7671,183.2348,183.4629,4001.0
2023-09-20 13:30:00,193.23,193.35,192.53,193.14,11743.0,183.6911,183.8052,183.0256,183.6055,11743.0
2023-09-20 14:00:00,193.28,193.8,192.42,193.67,6345.0,183.7386,184.2329,182.9211,184.1094,6345.0
2023-09-20 14:30:00,193.67,194.04,192.58,192.79,17358.0,184.1094,184.4611,183.0732,183.2728,17358.0
2023-09-20 15:00:00,192.73,192.93,191.26,191.52,16009.0,183.2158,183.4059,181.8183,182.0655,16009.0
2023-09-20 15:30:00,191.51,191.56,190.57,190.94,39446.0,182.056,182.1035,181.1624,181.5141,39446.0
2023-09-21 09:30:00,188.76,189.93,187.5,187.91,18155.0,179.4417,180.554,178.2439,178.6337,18155.0
2023-09-21 10:00:00,187.6,189.54,187.6,188.34,14348.0,178.339,180.1832,178.339,179.0425,14348.0
2023-09-21 10:30:00,188.45,189.23,187.4,187.4,15201.0,179.147,179.8885,178.1489,178.1489,15201.0
2023-09-21 11:00:00,187.4,188.07,187.0,187.43,12086.0,178.1489,178.7858,177.7686,178.1774,12086.0
2023-09-21 11:30:00,187.54,188.49,187.54,187.6,6060.0,178.282,179.1851,178.282,178.339,6060.0
2023-09-21 12:00:00,187.54,188.33,187.16,188.32,7336.0,178.282,179.033,177.9207,179.0235,7336.0
2023-09-21 12:30:00,188.17,188.36,187.43,187.45,7191.0,178.8809,179.0615,178.1774,178.1964,7191.0
2023-09-21 13:00:00,187.29,188.99,187.29,188.99,10764.0,178.0443,179.6604,178.0443,179.6604,10764.0
2023-09-21 13:30:00,188.78,189.07,188.01,188.44,19580.0,179.4608,179.7364,178.7288,179.1375,19580.0
2023-09-21 14:00:00,188.5,189.42,188.4,189.31,8664.0,179.1946,180.0692,179.0995,179.9646,8664.0
2023-09-21 14:30:00,189.25,189.84,188.99,189.73,8555.0,179.9076,180.4684,179.6604,180.3639,8555.0
2023-09-21 15:00:00,189.77,190.07,189.19,189.35,12021.0,180.4019,180.6871,179.8505,180.0026,12021.0
2023-09-21 15:30:00,189.51,189.51,188.52,188.63,62329.0,180.1547,180.1547,179.2136,179.3182,62329.0
2023-09-22 09:30:00,188.81,189.37,186.2,187.91,21593.0,179.4893,180.0216,177.0081,178.6337,21593.0
2023-09-22 10:00:00,187.7,187.77,186.69,186.99,24389.0,178.4341,178.5006,177.4739,177.7591,24389.0
2023-09-22 10:30:00,187.2,188.18,186.95,187.25,11006.0,177.9588,178.8904,177.7211,178.0063,11006.0
2023-09-22 11:00:00,187.45,187.45,184.18,184.53,19414.0,178.1964,178.1964,175.0878,175.4206,19414.0
2023-09-22 11:30:00,184.5,184.8,182.25,182.25,13708.0,175.392,175.6772,173.2531,173.2531,13708.0
2023-09-22 12:00:00,182.18,182.6,180.56,182.41,36513.0,173.1866,173.5858,171.6465,173.4052,36513.0
2023-09-22 12:30:00,182.35,183.02,182.13,182.95,10356.0,173.3482,173.9851,173.139,173.9186,10356.0
2023-09-22 13:00:00,182.87,183.0,181.49,182.34,13136.0,173.8425,173.9661,172.5306,173.3387,13136.0
2023-09-22 13:30:00,182.21,182.44,181.86,182.36,7496.0,173.2151,173.4337,172.8824,173.3577,7496.0
2023-09-22 14:00:00,182.06,182.08,181.1,181.81,11894.0,173.0725,173.0915,172.1599,172.8348,11894.0
2023-09-22 14:30:00,181.82,182.11,181.52,181.56,7270.0,172.8443,173.12,172.5591,172.5972,7270.0
2023-09-22 15:00:00,181.5,183.28,181.5,182.71,14345.0,172.5401,174.2323,172.5401,173.6904,14345.0
2023-09-22 15:30:00,182.71,182.71,181.57,182.08,79759.0,173.6904,173.6904,172.6067,173.0915,79759.0
2023-09-25 09:30:00,180.81,183.7,180.8,183.07,7068.0,171.8842,174.6315,171.8747,174.0326,7068.0
2023-09-25 10:00:00,182.76,183.06,181.31,182.3,15600.0,173.7379,174.0231,172.3595,173.3006,15600.0
2023-09-25 10:30:00,182.17,183.39,181.82,182.59,23904.0,173.1771,174.3368,172.8443,173.5763,23904.0
2023-09-25 11:00:00,182.58,184.25,182.37,183.29,11210.0,173.5668,175.1544,173.3672,174.2418,11210.0
2023-09-25 11:30:00,183.14,183.15,182.21,182.21,9604.0,174.0992,174.1087,173.2151,173.2151,9604.0
2023-09-25 12:00:00,182.18,183.0,181.8,182.79,8128.0,173.1866,173.9661,172.8253,173.7665,8128.0
2023-09-25 12:30:00,182.84,183.18,182.64,182.77,19030.0,173.814,174.1372,173.6239,173.7474,19030.0
2023-09-25 13:00:00,182.79,183.08,181.57,181.87,5988.0,173.7665,174.0421,172.6067,172.8919,5988.0
2023-09-25 13:30:00,181.66,182.16,181.66,181.75,4069.0,172.6922,173.1676,172.6922,172.7778,4069.0
2023-09-25 14:00:00,181.98,182.05,181.0,181.05,4456.0,172.9964,173.063,172.0648,172.1123,4456.0
2023-09-25 14:30:00,181.15,181.5,180.96,181.25,4300.0,172.2074,172.5401,172.0268,172.3025,4300.0
2023-09-25 15:00:00,181.23,181.73,181.0,181.34,4448.0,172.2835,172.7588,172.0648,172.388,4448.0
2023-09-25 15:30:00,181.36,181.8,180.14,180.59,46188.0,172.407,172.8253,171.2473,171.6751,46188.0
2023-09-26 09:30:00,179.39,180.8,179.16,180.5,16151.0,170.5343,171.8747,170.3156,171.5895,16151.0
2023-09-26 10:00:00,180.52,180.88,179.17,179.43,13024.0,171.6085,171.9507,170.3252,170.5723,13024.0
2023-09-26 10:30:00,179.12,179.67,178.43,178.88,4391.0,170.2776,170.8005,169.6217,170.0495,4391.0
2023-09-26 11:00:00,179.05,179.41,177.67,177.67,4128.0,170.2111,170.5533,168.8992,168.8992,4128.0
2023-09-26 11:30:00,177.29,178.27,176.94,177.92,18662.0,168.538,169.4696,168.2052,169.1369,18662.0
2023-09-26 12:00:00,177.87,178.2,177.43,178.09,9736.0,169.0893,169.403,168.6711,169.2985,9736.0
2023-09-26 12:30:00,178.23,178.85,178.23,178.71,7989.0,169.4316,170.021,169.4316,169.8879,7989.0
2023-09-26 13:00:00,178.7,178.93,178.11,178.12,6269.0,169.8784,170.097,169.3175,169.327,6269.0
2023-09-26 13:30:00,178.1,178.56,177.94,178.21,5022.0,169.308,169.7453,169.1559,169.4125,5022.0
2023-09-26 14:00:00,178.2,178.21,177.79,178.05,6859.0,169.403,169.4125,169.0133,169.2604,6859.0
2023-09-26 14:30:00,178.15,178.61,177.75,178.58,12238.0,169.3555,169.7928,168.9753,169.7643,12238.0
2023-09-26 15:00:00,178.61,178.7,177.9,177.98,12473.0,169.7928,169.8784,169.1179,169.1939,12473.0
2023-09-26 15:30:00,178.02,178.08,177.19,177.93,39285.0,169.2319,169.289,168.4429,169.1464,39285.0
2023-09-27 09:30:00,178.69,180.6,178.13,179.75,12325.0,169.8689,171.6846,169.3365,170.8765,12325.0
2023-09-27 10:00:00,180.23,181.3,179.9,180.98,9907.0,171.3328,172.35,171.0191,172.0458,9907.0
2023-09-27 10:30:00,181.18,181.66,180.39,180.52,17101.0,172.2359,172.6922,171.4849,171.6085,17101.0
2023-09-27 11:00:00,180.68,181.29,179.92,180.78,8069.0,171.7606,172.3405,171.0381,171.8557,8069.0
2023-09-27 11:30:00,180.65,180.66,179.75,180.01,7087.0,171.7321,171.7416,170.8765,171.1237,7087.0
2023-09-27 12:00:00,180.01,180.19,179.35,179.36,6511.0,171.1237,171.2948,170.4963,170.5058,6511.0
2023-09-27 12:30:00,179.48,180.43,178.61,178.61,21991.0,170.6199,171.523,169.7928,169.7928,21991.0
2023-09-27 13:00:00,178.85,178.86,176.51,176.72,19763.0,170.021,170.0305,167.7965,167.9961,19763.0
2023-09-27 13:30:00,176.6,177.18,176.11,176.97,24326.0,167.882,168.4334,167.4162,168.2338,24326.0
2023-09-27 14:00:00,176.95,177.33,176.43,177.25,14566.0,168.2147,168.576,167.7204,168.4999,14566.0
2023-09-27 14:30:00,177.64,179.61,177.64,178.8,14086.0,168.8707,170.7434,168.8707,169.9734,14086.0
2023-09-27 15:00:00,178.75,180.3,178.7,178.87,35577.0,169.9259,171.3994,169.8784,170.04,35577.0
2023-09-27 15:30:00,178.84,179.23,177.97,178.46,59447.0,170.0114,170.3822,169.1844,169.6502,59447.0
2023-09-28 09:30:00,178.63,181.29,178.37,180.99,16005.0,169.8118,172.3405,169.5646,172.0553,16005.0
2023-09-28 10:00:00,180.77,180.78,179.39,179.68,7852.0,171.8462,171.8557,170.5343,170.81,7852.0
2023-09-28 10:30:00,179.67,180.38,179.11,180.14,13487.0,170.8005,171.4754,170.2681,171.2473,13487.0
2023-09-28 11:00:00,180.33,180.58,179.96,180.03,7088.0,171.4279,171.6656,171.0762,171.1427,7088.0
2023-09-28 11:30:00,179.96,182.88,179.85,181.79,16817.0,171.0762,173.852,170.9716,172.8158,16817.0
2023-09-28 12:00:00,181.69,182.21,181.26,182.21,8175.0,172.7208,173.2151,172.312,173.2151,8175.0
2023-09-28 12:30:00,182.21,182.21,180.96,181.2,4645.0,173.2151,173.2151,172.0268,172.2549,4645.0
2023-09-28 13:00:00,180.97,181.3,180.63,180.63,5615.0,172.0363,172.35,171.7131,171.7131,5615.0
2023-09-28 13:30:00,180.63,180.8,180.25,180.8,4574.0,171.7131,171.8747,171.3518,171.8747,4574.0
2023-09-28 14:00:00,180.46,181.13,180.4,180.47,7682.0,171.5515,172.1884,171.4944,171.561,7682.0
2023-09-28 14:30:00,180.46,180.89,179.91,180.89,5597.0,171.5515,171.9602,171.0286,171.9602,5597.0
2023-09-28 15:00:00,181.04,181.41,181.0,181.4,5282.0,172.1028,172.4546,172.0648,172.4451,5282.0
2023-09-28 15:30:00,181.47,181.47,180.52,180.93,32419.0,172.5116,172.5116,171.6085,171.9983,32419.0
2023-09-29 09:30:00,181.79,183.24,180.94,181.25,10102.0,172.8158,174.1942,172.0078,172.3025,10102.0
2023-09-29 10:00:00,180.71,181.11,179.78,180.17,4403.0,171.7891,172.1694,170.905,171.2758,4403.0
2023-09-29 10:30:00,180.47,181.1,180.47,180.7,3104.0,171.561,172.1599,171.561,171.7796,3104.0
2023-09-29 11:00:00,180.7,181.15,179.74,180.15,6788.0,171.7796,172.2074,170.867,171.2568,6788.0
2023-09-29 11:30:00,180.1,180.45,179.39,179.94,15944.0,171.2092,171.542,170.5343,171.0571,15944.0
2023-09-29 12:00:00,180.0,180.8,179.83,180.0,10011.0,171.1142,171.8747,170.9526,171.1142,10011.0
2023-09-29 12:30:00,180.08,180.25,178.63,178.83,4568.0,171.1902,171.3518,169.8118,170.0019,4568.0
2023-09-29 13:00:00,178.52,178.52,177.71,178.15,5220.0,169.7072,169.7072,168.9372,169.3555,5220.0
2023-09-29 13:30:00,178.13,178.13,177.24,177.36,4427.0,169.3365,169.3365,168.4904,168.6045,4427.0
2023-09-29 14:00:00,177.15,179.45,177.14,179.03,11581.0,168.4049,170.5913,168.3954,170.1921,11581.0
2023-09-29 14:30:00,178.95,180.09,178.8,180.09,8331.0,170.116,171.1997,169.9734,171.1997,8331.0
2023-09-29 15:00:00,179.95,180.32,179.86,180.2,7753.0,171.0667,171.4184,170.9811,171.3043,7753.0
2023-09-29 15:30:00,180.31,180.32,179.19,179.64,15051.0,171.4089,171.4184,170.3442,170.772,15051.0
2023-10-02 09:30:00,178.54,180.3,173.91,174.23,52003.0,169.7263,171.3994,165.3248,165.629,52003.0
2023-10-02 10:00:00,173.93,176.28,173.87,174.32,23519.0,165.3438,167.5778,165.2868,165.7146,23519.0
2023-10-02 10:30:00,174.3,175.66,174.3,175.03,9290.0,165.6956,166.9884,165.6956,166.3895,9290.0
2023-10-02 11:00:00,175.25,175.85,174.18,175.55,12115.0,166.5987,167.1691,165.5815,166.8839,12115.0
2023-10-02 11:30:00,175.59,175.59,174.1,174.72,10869.0,166.9219,166.9219,165.5054,166.0948,10869.0
2023-10-02 12:00:00,174.77,175.05,173.46,174.82,11744.0,166.1424,166.4085,164.897,166.1899,11744.0
2023-10-02 12:30:00,174.81,175.25,173.22,173.96,12045.0,166.1804,166.5987,164.6689,165.3724,12045.0
2023-10-02 13:00:00,174.0,174.29,173.17,173.92,6297.0,165.4104,165.6861,164.6214,165.3343,6297.0
2023-10-02 13:30:00,173.95,174.33,173.62,174.33,8460.0,165.3628,165.7241,165.0491,165.7241,8460.0
2023-10-02 14:00:00,174.21,174.35,173.2,173.43,8538.0,165.61,165.7431,164.6499,164.8685,8538.0
2023-10-02 14:30:00,173.33,173.7,173.09,173.49,10509.0,164.7735,165.1252,164.5453,164.9256,10509.0
2023-10-02 15:00:00,173.37,174.31,173.3,173.74,22324.0,164.8115,165.7051,164.7449,165.1632,22324.0
2023-10-02 15:30:00,173.65,174.12,173.2,173.77,38183.0,165.0777,165.5245,164.6499,165.1917,38183.0
2023-10-03 09:30:00,172.6,173.36,171.28,173.01,8003.0,164.0795,164.802,162.8247,164.4692,8003.0
2023-10-03 10:00:00,172.75,172.75,171.02,171.02,13526.0,164.2221,164.2221,162.5775,162.5775,13526.0
2023-10-03 10:30:00,171.02,171.42,170.55,170.89,21111.0,162.5775,162.9577,162.1307,162.4539,21111.0
2023-10-03 11:00:00,170.72,171.27,170.35,170.43,13913.0,162.2923,162.8151,161.9406,162.0166,13913.0
2023-10-03 11:30:00,170.59,171.03,170.09,170.09,16186.0,162.1687,162.587,161.6934,161.6934,16186.0
2023-10-03 12:00:00,170.02,170.79,168.95,169.21,9483.0,161.6269,162.3588,160.6097,160.8568,9483.0
2023-10-03 12:30:00,169.14,169.52,168.56,169.35,13016.0,160.7903,161.1515,160.2389,160.9899,13016.0
2023-10-03 13:00:00,169.57,169.57,168.89,169.39,10429.0,161.1991,161.1991,160.5526,161.028,10429.0
2023-10-03 13:30:00,169.4,169.51,168.15,168.68,15769.0,161.0375,161.142,159.8492,160.353,15769.0
2023-10-03 14:00:00,168.68,168.72,167.85,168.16,18447.0,160.353,160.391,159.564,159.8587,18447.0
2023-10-03 14:30:00,168.14,170.02,168.14,169.54,13488.0,159.8397,161.6269,159.8397,161.1705,13488.0
2023-10-03 15:00:00,169.48,169.48,167.78,168.07,40168.0,161.1135,161.1135,159.4974,159.7731,40168.0
2023-10-03 15:30:00,168.21,169.09,167.63,168.9,64982.0,159.9062,160.7428,159.3548,160.5621,64982.0
2023-10-04 09:30:00,169.46,170.89,167.66,167.96,39881.0,161.0945,162.4539,159.3834,159.6685,39881.0
2023-10-04 10:00:00,167.96,168.8,167.29,167.5,16036.0,159.6685,160.4671,159.0316,159.2313,16036.0
2023-10-04 10:30:00,167.37,169.03,167.07,168.88,30986.0,159.1077,160.6857,158.8225,160.5431,30986.0
2023-10-04 11:00:00,168.72,168.91,168.0,168.81,29137.0,160.391,160.5716,159.7066,160.4766,29137.0
2023-10-04 11:30:00,168.8,168.8,166.92,168.55,11304.0,160.4671,160.4671,158.6799,160.2294,11304.0
2023-10-04 12:00:00,168.36,169.75,168.3,169.69,12834.0,160.0488,161.3702,159.9918,161.3131,12834.0
2023-10-04 12:30:00,169.71,170.26,169.04,169.13,22706.0,161.3322,161.855,160.6952,160.7808,22706.0
2023-10-04 13:00:00,169.15,169.55,168.86,168.86,8280.0,160.7998,161.1801,160.5241,160.5241,8280.0
2023-10-04 13:30:00,168.87,169.41,168.84,168.88,13439.0,160.5336,161.047,160.5051,160.5431,13439.0
2023-10-04 14:00:00,168.87,169.56,168.71,169.33,18481.0,160.5336,161.1896,160.3815,160.9709,18481.0
2023-10-04 14:30:00,169.46,169.48,168.95,169.42,12364.0,161.0945,161.1135,160.6097,161.0565,12364.0
2023-10-04 15:00:00,169.56,169.79,169.07,169.52,13094.0,161.1896,161.4082,160.7237,161.1515,13094.0
2023-10-04 15:30:00,169.6,170.08,168.96,169.7,64039.0,161.2276,161.6839,160.6192,161.3226,64039.0
2023-10-05 09:30:00,169.0,171.11,168.79,169.73,25530.0,160.6572,162.663,160.4576,161.3512,25530.0
2023-10-05 10:00:00,169.73,171.79,169.72,171.57,18046.0,161.3512,163.3095,161.3417,163.1003,18046.0
2023-10-05 10:30:00,171.5,171.98,170.51,171.65,21893.0,163.0338,163.4901,162.0927,163.1764,21893.0
2023-10-05 11:00:00,171.72,172.04,170.99,171.43,32610.0,163.2429,163.5471,162.549,162.9672,32610.0
2023-10-05 11:30:00,171.49,172.5,171.06,172.45,28820.0,163.0243,163.9844,162.6155,163.9369,28820.0
2023-10-05 12:00:00,172.44,173.14,172.4,173.0,11146.0,163.9274,164.5928,163.8894,164.4597,11146.0
2023-10-05 12:30:00,173.12,174.29,172.76,173.7,23700.0,164.5738,165.6861,164.2316,165.1252,23700.0
2023-10-05 13:00:00,173.87,173.87,173.2,173.68,24759.0,165.2868,165.2868,164.6499,165.1062,24759.0
2023-10-05 13:30:00,173.64,175.46,172.98,174.81,34837.0,165.0681,166.7983,164.4407,166.1804,34837.0
2023-10-05 14:00:00,174.86,175.78,174.61,174.61,30486.0,166.2279,167.1025,165.9903,165.9903,30486.0
2023-10-05 14:30:00,174.6,175.17,174.37,175.05,15570.0,165.9808,166.5226,165.7621,166.4085,15570.0
2023-10-05 15:00:00,175.05,175.47,174.86,175.36,13096.0,166.4085,166.8078,166.2279,166.7032,13096.0
2023-10-05 15:30:00,175.37,175.5,173.56,174.08,72647.0,166.7127,166.8363,164.9921,165.4864,72647.0
2023-10-06 09:30:00,173.02,177.29,172.08,175.06,16187.0,164.4788,168.538,163.5852,166.418,16187.0
2023-10-06 10:00:00,175.35,176.46,173.74,176.24,12854.0,166.6937,167.7489,165.1632,167.5398,12854.0
2023-10-06 10:30:00,176.27,176.98,175.78,176.65,22657.0,167.5683,168.2433,167.1025,167.9296,22657.0
2023-10-06 11:00:00,176.49,180.39,176.25,180.01,28240.0,167.7775,171.4849,167.5493,171.1237,28240.0
2023-10-06 11:30:00,180.16,181.61,180.16,181.54,31635.0,171.2663,172.6447,171.2663,172.5782,31635.0
2023-10-06 12:00:00,181.65,182.63,181.12,181.39,18926.0,172.6827,173.6144,172.1789,172.4356,18926.0
2023-10-06 12:30:00,181.14,181.26,180.36,180.37,8322.0,172.1979,172.312,171.4564,171.4659,8322.0
2023-10-06 13:00:00,180.25,180.89,179.98,180.25,9928.0,171.3518,171.9602,171.0952,171.3518,9928.0
2023-10-06 13:30:00,180.25,181.19,180.01,181.11,8816.0,171.3518,172.2454,171.1237,172.1694,8816.0
2023-10-06 14:00:00,181.09,181.72,180.7,181.72,9150.0,172.1504,172.7493,171.7796,172.7493,9150.0
2023-10-06 14:30:00,181.74,181.9,180.33,180.41,12267.0,172.7683,172.9204,171.4279,171.5039,12267.0
2023-10-06 15:00:00,180.38,180.54,179.85,180.06,25189.0,171.4754,171.6275,170.9716,171.1712,25189.0
2023-10-06 15:30:00,180.0,180.25,178.53,178.54,89371.0,171.1142,171.3518,169.7168,169.7263,89371.0
2023-10-09 09:30:00,175.41,180.14,175.01,176.86,25844.0,166.7508,171.2473,166.3705,168.1292,25844.0
2023-10-09 10:00:00,176.84,177.89,176.02,177.27,14607.0,168.1102,169.1083,167.3307,168.519,14607.0
2023-10-09 10:30:00,177.23,178.39,177.13,178.27,11767.0,168.4809,169.5837,168.3859,169.4696,11767.0
2023-10-09 11:00:00,178.04,179.55,178.04,179.55,7641.0,169.2509,170.6864,169.2509,170.6864,7641.0
2023-10-09 11:30:00,179.72,179.94,178.81,179.2,10798.0,170.848,171.0571,169.9829,170.3537,10798.0
2023-10-09 12:00:00,178.91,179.81,178.91,179.51,10492.0,170.078,170.9336,170.078,170.6484,10492.0
2023-10-09 12:30:00,179.38,179.68,179.1,179.3,8545.0,170.5248,170.81,170.2586,170.4487,8545.0
2023-10-09 13:00:00,179.25,180.13,179.25,180.13,5456.0,170.4012,171.2378,170.4012,171.2378,5456.0
2023-10-09 13:30:00,180.19,181.35,180.11,180.76,7301.0,171.2948,172.3975,171.2188,171.8367,7301.0
2023-10-09 14:00:00,180.96,182.03,180.74,181.84,14854.0,172.0268,173.044,171.8177,172.8633,14854.0
2023-10-09 14:30:00,181.77,181.83,180.03,180.1,13766.0,172.7968,172.8538,171.1427,171.2092,13766.0
2023-10-09 15:00:00,180.1,180.25,179.84,180.18,15717.0,171.2092,171.3518,170.9621,171.2853,15717.0
2023-10-09 15:30:00,180.18,180.34,179.62,179.84,47009.0,171.2853,171.4374,170.7529,170.9621,47009.0
2023-10-10 09:30:00,181.7,183.25,181.2,181.2,16619.0,172.7303,174.2037,172.2549,172.2549,16619.0
2023-10-10 10:00:00,181.4,182.61,180.78,182.12,14882.0,172.4451,173.5953,171.8557,173.1295,14882.0
2023-10-10 10:30:00,181.86,182.81,180.6,181.56,21203.0,172.8824,173.7855,171.6846,172.5972,21203.0
2023-10-10 11:00:00,181.47,182.69,181.17,181.94,15832.0,172.5116,173.6714,172.2264,172.9584,15832.0
2023-10-10 11:30:00,181.77,182.58,181.64,182.3,8369.0,172.7968,173.5668,172.6732,173.3006,8369.0
2023-10-10 12:00:00,182.41,183.28,182.22,182.94,23153.0,173.4052,174.2323,173.2246,173.909,23153.0
2023-10-10 12:30:00,182.96,182.96,181.66,182.06,4363.0,173.9281,173.9281,172.6922,173.0725,4363.0
2023-10-10 13:00:00,181.99,182.14,180.75,181.17,16543.0,173.0059,173.1485,171.8272,172.2264,16543.0
2023-10-10 13:30:00,181.33,181.48,180.65,181.14,5053.0,172.3785,172.5211,171.7321,172.1979,5053.0
2023-10-10 14:00:00,181.07,181.38,180.6,180.72,8122.0,172.1314,172.4261,171.6846,171.7986,8122.0
2023-10-10 14:30:00,180.71,181.13,180.51,181.03,8339.0,171.7891,172.1884,171.599,172.0933,8339.0
2023-10-10 15:00:00,181.02,181.34,180.54,181.22,22086.0,172.0838,172.388,171.6275,172.274,22086.0
2023-10-10 15:30:00,181.15,181.58,180.82,181.4,40406.0,172.2074,172.6162,171.8937,172.4451,40406.0
2023-10-11 09:30:00,182.33,184.12,181.25,182.48,6583.0,173.3292,175.0308,172.3025,173.4718,6583.0
2023-10-11 10:00:00,182.45,183.28,182.18,182.5,6050.0,173.4432,174.2323,173.1866,173.4908,6050.0
2023-10-11 10:30:00,182.6,183.23,182.37,182.74,4118.0,173.5858,174.1847,173.3672,173.7189,4118.0
2023-10-11 11:00:00,182.98,183.42,182.28,182.77,6278.0,173.9471,174.3654,173.2816,173.7474,6278.0
2023-10-11 11:30:00,182.81,183.21,182.0,182.62,4400.0,173.7855,174.1657,173.0155,173.6048,4400.0
2023-10-11 12:00:00,182.25,182.44,181.1,181.47,6000.0,173.2531,173.4337,172.1599,172.5116,6000.0
2023-10-11 12:30:00,181.78,183.13,181.6,182.95,7596.0,172.8063,174.0897,172.6352,173.9186,7596.0
2023-10-11 13:00:00,183.27,183.77,181.85,182.43,18381.0,174.2228,174.6981,172.8729,173.4242,18381.0
2023-10-11 13:30:00,182.24,182.88,181.98,182.17,4827.0,173.2436,173.852,172.9964,173.1771,4827.0
2023-10-11 14:00:00,182.37,182.8,182.18,182.55,2926.0,173.3672,173.776,173.1866,173.5383,2926.0
2023-10-11 14:30:00,182.69,183.87,182.69,183.58,14100.0,173.6714,174.7931,173.6714,174.5175,14100.0
2023-10-11 15:00:00,183.76,184.03,182.84,183.9,10736.0,174.6886,174.9452,173.814,174.8217,10736.0
2023-10-11 15:30:00,184.0,184.54,183.65,184.21,42764.0,174.9167,175.4301,174.584,175.1164,42764.0
2023-10-12 09:30:00,184.33,184.33,179.58,180.22,35723.0,175.2304,175.2304,170.7149,171.3233,35723.0
2023-10-12 10:00:00,180.0,180.76,179.67,180.2,29593.0,171.1142,171.8367,170.8005,171.3043,29593.0
2023-10-12 10:30:00,180.09,180.58,179.95,180.23,9484.0,171.1997,171.6656,171.0667,171.3328,9484.0
2023-10-12 11:00:00,180.74,180.77,180.01,180.25,7912.0,171.8177,171.8462,171.1237,171.3518,7912.0
2023-10-12 11:30:00,180.19,180.22,179.1,179.2,11788.0,171.2948,171.3233,170.2586,170.3537,11788.0
2023-10-12 12:00:00,179.27,180.31,179.02,180.03,19138.0,170.4202,171.4089,170.1826,171.1427,19138.0
2023-10-12 12:30:00,180.06,180.38,179.53,180.32,9383.0,171.1712,171.4754,170.6674,171.4184,9383.0
2023-10-12 13:00:00,180.23,180.23,178.77,179.0,28116.0,171.3328,171.3328,169.9449,170.1635,28116.0
2023-10-12 13:30:00,178.96,179.23,178.43,178.5,14695.0,170.1255,170.3822,169.6217,169.6882,14695.0
2023-10-12 14:00:00,178.54,178.57,177.58,178.47,8264.0,169.7263,169.7548,168.8136,169.6597,8264.0
2023-10-12 14:30:00,178.45,178.8,178.27,178.5,10379.0,169.6407,169.9734,169.4696,169.6882,10379.0
2023-10-12 15:00:00,178.44,179.02,178.38,178.89,14894.0,169.6312,170.1826,169.5742,170.059,14894.0
2023-10-12 15:30:00,178.92,179.61,178.92,179.23,61366.0,170.0875,170.7434,170.0875,170.3822,61366.0
2023-10-13 09:30:00,179.17,181.19,179.17,180.28,7090.0,170.3252,172.2454,170.3252,171.3804,7090.0
2023-10-13 10:00:00,180.16,180.65,178.38,178.39,9744.0,171.2663,171.7321,169.5742,169.5837,9744.0
2023-10-13 10:30:00,178.37,179.59,178.21,178.21,20961.0,169.5646,170.7244,169.4125,169.4125,20961.0
2023-10-13 11:00:00,178.21,178.74,177.47,178.14,6452.0,169.4125,169.9164,168.7091,169.346,6452.0
2023-10-13 11:30:00,178.2,178.34,176.57,176.73,7520.0,169.403,169.5361,167.8535,168.0056,7520.0
2023-10-13 12:00:00,176.75,177.08,176.48,176.67,8210.0,168.0246,168.3383,167.7679,167.9486,8210.0
2023-10-13 12:30:00,176.67,176.82,175.05,175.68,9460.0,167.9486,168.0912,166.4085,167.0074,9460.0
2023-10-13 13:00:00,175.51,176.14,174.63,174.63,14007.0,166.8458,167.4447,166.0093,166.0093,14007.0
2023-10-13 13:30:00,174.61,175.05,174.1,174.86,15285.0,165.9903,166.4085,165.5054,166.2279,15285.0
2023-10-13 14:00:00,174.56,174.69,173.91,174.11,9857.0,165.9427,166.0663,165.3248,165.5149,9857.0
2023-10-13 14:30:00,174.24,174.57,173.36,173.73,9418.0,165.6385,165.9522,164.802,165.1537,9418.0
2023-10-13 15:00:00,173.58,174.55,173.5,173.5,12236.0,165.0111,165.9332,164.9351,164.9351,12236.0
2023-10-13 15:30:00,173.5,173.93,173.03,173.64,43567.0,164.9351,165.3438,164.4883,165.0681,43567.0
2023-10-16 09:30:00,175.62,179.74,175.62,178.6,24243.0,166.9504,170.867,166.9504,169.7833,24243.0
2023-10-16 10:00:00,178.16,179.38,177.7,178.87,24553.0,169.365,170.5248,168.9277,170.04,24553.0
2023-10-16 10:30:00,178.89,179.68,177.78,178.67,18299.0,170.059,170.81,169.0038,169.8498,18299.0
2023-10-16 11:00:00,179.03,179.08,177.48,178.23,14354.0,170.1921,170.2396,168.7186,169.4316,14354.0
2023-10-16 11:30:00,178.27,178.27,177.02,177.47,6266.0,169.4696,169.4696,168.2813,168.7091,6266.0
2023-10-16 12:00:00,177.49,178.07,176.53,176.71,15992.0,168.7281,169.2795,167.8155,167.9866,15992.0
2023-10-16 12:30:00,177.13,177.34,176.54,176.77,5323.0,168.3859,168.5855,167.825,168.0436,5323.0
2023-10-16 13:00:00,176.75,176.97,175.64,176.22,9091.0,168.0246,168.2338,166.9694,167.5208,9091.0
2023-10-16 13:30:00,176.02,177.03,176.02,176.7,6234.0,167.3307,168.2908,167.3307,167.9771,6234.0
2023-10-16 14:00:00,176.53,176.65,176.17,176.43,6620.0,167.8155,167.9296,167.4733,167.7204,6620.0
2023-10-16 14:30:00,176.34,176.7,176.02,176.52,9676.0,167.6349,167.9771,167.3307,167.806,9676.0
2023-10-16 15:00:00,176.67,176.85,176.17,176.39,13012.0,167.9486,168.1197,167.4733,167.6824,13012.0
2023-10-16 15:30:00,176.33,176.6,175.31,175.55,60183.0,167.6254,167.882,166.6557,166.8839,60183.0
2023-10-17 09:30:00,174.68,178.1,174.17,178.0,15309.0,166.0568,169.308,165.572,169.2129,15309.0
2023-10-17 10:00:00,177.63,179.61,177.53,178.83,22467.0,168.8612,170.7434,168.7661,170.0019,22467.0
2023-10-17 10:30:00,178.83,180.11,178.43,179.63,15150.0,170.0019,171.2188,169.6217,170.7624,15150.0
2023-10-17 11:00:00,179.63,180.35,179.62,180.09,9424.0,170.7624,171.4469,170.7529,171.1997,9424.0
2023-10-17 11:30:00,180.11,181.16,179.99,180.89,8941.0,171.2188,172.2169,171.1047,171.9602,8941.0
2023-10-17 12:00:00,181.02,181.06,180.12,180.9,9220.0,172.0838,172.1219,171.2283,171.9698,9220.0
2023-10-17 12:30:00,180.81,180.81,179.54,179.68,12018.0,171.8842,171.8842,170.6769,170.81,12018.0
2023-10-17 13:00:00,179.59,180.3,179.52,179.71,6754.0,170.7244,171.3994,170.6579,170.8385,6754.0
2023-10-17 13:30:00,179.75,180.03,179.17,179.17,9149.0,170.8765,171.1427,170.3252,170.3252,9149.0
2023-10-17 14:00:00,179.09,180.37,179.06,180.28,8039.0,170.2491,171.4659,170.2206,171.3804,8039.0
2023-10-17 14:30:00,180.17,180.93,180.06,180.26,10327.0,171.2758,171.9983,171.1712,171.3613,10327.0
2023-10-17 15:00:00,180.19,181.0,179.99,180.5,8924.0,171.2948,172.0648,171.1047,171.5895,8924.0
2023-10-17 15:30:00,180.51,180.64,179.79,180.28,42437.0,171.599,171.7226,170.9145,171.3804,42437.0
2023-10-18 09:30:00,178.5,178.55,175.11,175.65,28301.0,169.6882,169.7358,166.4656,166.9789,28301.0
2023-10-18 10:00:00,175.66,177.71,175.36,177.39,11562.0,166.9884,168.9372,166.7032,168.633,11562.0
2023-10-18 10:30:00,177.5,178.13,174.99,175.4,21073.0,168.7376,169.3365,166.3515,166.7413,21073.0
2023-10-18 11:00:00,175.6,176.45,175.42,176.22,5945.0,166.9314,167.7394,166.7603,167.5208,5945.0
2023-10-18 11:30:00,176.41,176.96,176.31,176.52,6426.0,167.7014,168.2243,167.6063,167.806,6426.0
2023-10-18 12:00:00,176.38,176.68,175.43,176.07,4824.0,167.6729,167.9581,166.7698,167.3782,4824.0
2023-10-18 12:30:00,176.18,176.64,175.58,175.72,4219.0,167.4828,167.9201,166.9124,167.0455,4219.0
2023-10-18 13:00:00,175.73,177.54,175.46,177.24,4956.0,167.055,168.7756,166.7983,168.4904,4956.0
2023-10-18 13:30:00,177.16,177.16,176.23,176.78,8472.0,168.4144,168.4144,167.5303,168.0531,8472.0
2023-10-18 14:00:00,176.76,177.31,176.5,176.5,6183.0,168.0341,168.557,167.787,167.787,6183.0
2023-10-18 14:30:00,176.66,176.66,175.99,176.09,5844.0,167.9391,167.9391,167.3021,167.3972,5844.0
2023-10-18 15:00:00,176.06,176.06,175.54,175.71,7165.0,167.3687,167.3687,166.8744,167.036,7165.0
2023-10-18 15:30:00,175.7,176.04,175.41,175.55,28423.0,167.0265,167.3497,166.7508,166.8839,28423.0
2023-10-19 09:30:00,174.73,175.95,174.53,175.64,8650.0,166.1043,167.2641,165.9142,166.9694,8650.0
2023-10-19 10:00:00,175.44,176.63,175.15,176.03,8316.0,166.7793,167.9105,166.5036,167.3402,8316.0
2023-10-19 10:30:00,175.76,176.23,174.76,174.94,9895.0,167.0835,167.5303,166.1329,166.304,9895.0
2023-10-19 11:00:00,174.97,175.84,174.6,175.84,12257.0,166.3325,167.1595,165.9808,167.1595,12257.0
2023-10-19 11:30:00,175.69,176.45,175.38,175.38,9846.0,167.0169,167.7394,166.7223,166.7223,9846.0
2023-10-19 12:00:00,175.38,177.34,174.85,176.23,14277.0,166.7223,168.5855,166.2184,167.5303,14277.0
2023-10-19 12:30:00,175.88,176.15,174.51,175.44,13261.0,167.1976,167.4542,165.8952,166.7793,13261.0
2023-10-19 13:00:00,175.77,176.6,175.12,175.34,9340.0,167.093,167.882,166.4751,166.6842,9340.0
2023-10-19 13:30:00,175.46,175.6,173.01,173.15,19173.0,166.7983,166.9314,164.4692,164.6023,19173.0
2023-10-19 14:00:00,172.93,173.04,171.64,172.1,17604.0,164.3932,164.4978,163.1669,163.6042,17604.0
2023-10-19 14:30:00,171.94,172.0,170.15,170.72,30138.0,163.4521,163.5091,161.7504,162.2923,30138.0
2023-10-19 15:00:00,170.61,170.65,168.75,169.0,18011.0,162.1877,162.2258,160.4195,160.6572,18011.0
2023-10-19 15:30:00,169.0,169.55,168.65,169.14,95422.0,160.6572,161.1801,160.3245,160.7903,95422.0
2023-10-20 09:30:00,169.79,173.62,169.79,172.55,15220.0,161.4082,165.0491,161.4082,164.032,15220.0
2023-10-20 10:00:00,172.09,172.57,171.53,172.57,9022.0,163.5947,164.051,163.0623,164.051,9022.0
2023-10-20 10:30:00,172.5,173.92,172.43,173.15,12934.0,163.9844,165.3343,163.9179,164.6023,12934.0
2023-10-20 11:00:00,173.44,174.03,173.09,173.47,7853.0,164.878,165.4389,164.5453,164.9065,7853.0
2023-10-20 11:30:00,173.63,174.71,172.81,174.53,8718.0,165.0586,166.0853,164.2791,165.9142,8718.0
2023-10-20 12:00:00,174.6,175.01,173.63,174.41,11069.0,165.9808,166.3705,165.0586,165.8001,11069.0
2023-10-20 12:30:00,174.58,175.37,174.58,175.26,6232.0,165.9617,166.7127,165.9617,166.6082,6232.0
2023-10-20 13:00:00,175.19,176.04,174.34,175.93,12224.0,166.5416,167.3497,165.7336,167.2451,12224.0
2023-10-20 13:30:00,176.04,176.04,174.87,175.31,5816.0,167.3497,167.3497,166.2374,166.6557,5816.0
2023-10-20 14:00:00,175.38,175.65,174.79,175.27,8990.0,166.7223,166.9789,166.1614,166.6177,8990.0
2023-10-20 14:30:00,175.19,175.37,174.39,174.67,8962.0,166.5416,166.7127,165.7811,166.0473,8962.0
2023-10-20 15:00:00,174.83,175.21,173.95,174.46,10714.0,166.1994,166.5606,165.3628,165.8477,10714.0
2023-10-20 15:30:00,174.63,174.74,173.27,173.94,47208.0,166.0093,166.1138,164.7164,165.3533,47208.0
2023-10-23 09:30:00,172.54,174.21,172.33,173.95,12609.0,164.0225,165.61,163.8228,165.3628,12609.0
2023-10-23 10:00:00,173.09,173.64,172.64,173.13,11606.0,164.5453,165.0681,164.1175,164.5833,11606.0
2023-10-23 10:30:00,173.51,174.61,172.02,174.56,10903.0,164.9446,165.9903,163.5281,165.9427,10903.0
2023-10-23 11:00:00,174.41,176.18,174.4,175.67,11915.0,165.8001,167.4828,165.7906,166.9979,11915.0
2023-10-23 11:30:00,175.66,176.34,175.0,175.64,11448.0,166.9884,167.6349,166.361,166.9694,11448.0
2023-10-23 12:00:00,175.74,175.8,175.15,175.7,5693.0,167.0645,167.1215,166.5036,167.0265,5693.0
2023-10-23 12:30:00,175.6,176.66,175.59,176.66,7217.0,166.9314,167.9391,166.9219,167.9391,7217.0
2023-10-23 13:00:00,176.58,176.6,175.72,176.01,6864.0,167.863,167.882,167.0455,167.3212,6864.0
2023-10-23 13:30:00,176.04,176.57,175.87,175.91,13025.0,167.3497,167.8535,167.1881,167.2261,13025.0
2023-10-23 14:00:00,175.97,176.6,175.27,176.35,10269.0,167.2831,167.882,166.6177,167.6444,10269.0
2023-10-23 14:30:00,176.47,176.8,176.04,176.34,8773.0,167.7584,168.0722,167.3497,167.6349,8773.0
2023-10-23 15:00:00,176.42,176.42,173.97,174.16,8969.0,167.7109,167.7109,165.3819,165.5625,8969.0
2023-10-23 15:30:00,174.3,174.46,172.31,172.92,71106.0,165.6956,165.8477,163.8038,164.3837,71106.0
2023-10-24 09:30:00,175.58,175.94,174.11,175.86,5650.0,166.9124,167.2546,165.5149,167.1786,5650.0
2023-10-24 10:00:00,175.37,175.41,172.97,173.29,8877.0,166.7127,166.7508,164.4312,164.7354,8877.0
2023-10-24 10:30:00,173.47,174.82,172.91,173.01,10710.0,164.9065,166.1899,164.3742,164.4692,10710.0
2023-10-24 11:00:00,172.78,172.87,171.99,171.99,6867.0,164.2506,164.3362,163.4996,163.4996,6867.0
2023-10-24 11:30:00,171.64,171.85,170.88,171.0,7088.0,163.1669,163.3665,162.4444,162.5585,7088.0
2023-10-24 12:00:00,170.94,171.46,170.05,170.28,9568.0,162.5014,162.9958,161.6554,161.874,9568.0
2023-10-24 12:30:00,170.38,170.59,169.97,170.5,5074.0,161.9691,162.1687,161.5793,162.0832,5074.0
2023-10-24 13:00:00,170.52,170.69,170.05,170.38,6460.0,162.1022,162.2638,161.6554,161.9691,6460.0
2023-10-24 13:30:00,170.46,171.19,170.12,171.0,32561.0,162.0451,162.7391,161.7219,162.5585,32561.0
2023-10-24 14:00:00,171.33,172.47,171.33,172.22,8928.0,162.8722,163.9559,162.8722,163.7182,8928.0
2023-10-24 14:30:00,172.5,172.88,171.9,172.07,8973.0,163.9844,164.3457,163.414,163.5757,8973.0
2023-10-24 15:00:00,172.23,173.1,171.95,173.07,17142.0,163.7278,164.5548,163.4616,164.5263,17142.0
2023-10-24 15:30:00,172.92,173.28,172.17,172.44,55976.0,164.3837,164.7259,163.6707,163.9274,55976.0
2023-10-25 09:30:00,171.76,173.31,170.98,170.98,10412.0,163.281,164.7544,162.5395,162.5395,10412.0
2023-10-25 10:00:00,170.93,171.41,170.4,170.68,5300.0,162.4919,162.9482,161.9881,162.2543,5300.0
2023-10-25 10:30:00,170.93,170.95,169.86,170.42,7464.0,162.4919,162.5109,161.4748,162.0071,7464.0
2023-10-25 11:00:00,170.59,171.12,170.13,170.13,7983.0,162.1687,162.6725,161.7314,161.7314,7983.0
2023-10-25 11:30:00,169.97,170.34,169.39,169.4,7507.0,161.5793,161.9311,161.028,161.0375,7507.0
2023-10-25 12:00:00,169.36,170.26,169.32,169.62,4724.0,160.9994,161.855,160.9614,161.2466,4724.0
2023-10-25 12:30:00,169.91,169.91,168.29,168.32,12729.0,161.5223,161.5223,159.9823,160.0108,12729.0
2023-10-25 13:00:00,168.71,169.13,168.08,168.86,10166.0,160.3815,160.7808,159.7826,160.5241,10166.0
2023-10-25 13:30:00,168.86,168.86,167.28,167.81,5511.0,160.5241,160.5241,159.0221,159.526,5511.0
2023-10-25 14:00:00,167.87,168.48,167.83,168.02,9087.0,159.583,160.1629,159.545,159.7256,9087.0
2023-10-25 14:30:00,168.0,168.0,167.17,167.44,9191.0,159.7066,159.7066,158.9175,159.1742,9191.0
2023-10-25 15:00:00,167.55,167.55,167.02,167.12,7098.0,159.2788,159.2788,158.7749,158.87,7098.0
2023-10-25 15:30:00,167.41,167.88,166.86,167.25,33944.0,159.1457,159.5925,158.6228,158.9936,33944.0
2023-10-26 09:30:00,165.25,166.85,159.04,159.79,39766.0,157.0923,158.6133,151.1889,151.9019,39766.0
2023-10-26 10:00:00,159.0,160.89,158.53,160.53,30597.0,151.1509,152.9476,150.7041,152.6053,30597.0
2023-10-26 10:30:00,160.53,162.92,160.18,162.41,30294.0,152.6053,154.8773,152.2726,154.3925,30294.0
2023-10-26 11:00:00,162.57,163.31,162.07,162.37,19991.0,154.5446,155.2481,154.0693,154.3545,19991.0
2023-10-26 11:30:00,162.2,162.8,161.5,161.75,19131.0,154.1929,154.7633,153.5274,153.7651,19131.0
2023-10-26 12:00:00,161.74,161.74,159.86,160.04,13588.0,153.7556,153.7556,151.9684,152.1395,13588.0
2023-10-26 12:30:00,160.02,160.22,158.73,158.82,9950.0,152.1205,152.3106,150.8942,150.9797,9950.0
2023-10-26 13:00:00,158.68,159.72,158.52,159.03,10941.0,150.8467,151.8353,150.6946,151.1794,10941.0
2023-10-26 13:30:00,159.18,159.3,158.33,159.01,23824.0,151.322,151.4361,150.5139,151.1604,23824.0
2023-10-26 14:00:00,159.01,160.31,158.79,159.8,24173.0,151.1604,152.3962,150.9512,151.9114,24173.0
2023-10-26 14:30:00,159.8,160.3,159.6,159.93,15619.0,151.9114,152.3867,151.7212,152.035,15619.0
2023-10-26 15:00:00,159.93,161.37,159.71,160.71,30232.0,152.035,153.4039,151.8258,152.7764,30232.0
2023-10-26 15:30:00,160.78,161.06,159.62,160.05,90771.0,152.843,153.1092,151.7403,152.149,90771.0
2023-10-27 09:30:00,160.61,161.81,158.25,158.59,12102.0,152.6814,153.8221,150.4379,150.7611,12102.0
2023-10-27 10:00:00,158.06,160.9,157.69,160.44,42306.0,150.2573,152.9571,149.9055,152.5198,42306.0
2023-10-27 10:30:00,160.59,161.91,159.84,161.91,19469.0,152.6624,153.9172,151.9494,153.9172,19469.0
2023-10-27 11:00:00,161.98,162.79,161.2,162.27,15779.0,153.9838,154.7538,153.2423,154.2594,15779.0
2023-10-27 11:30:00,162.44,163.44,161.86,163.43,7151.0,154.421,155.3717,153.8697,155.3622,7151.0
2023-10-27 12:00:00,163.36,163.36,162.37,162.97,13114.0,155.2956,155.2956,154.3545,154.9249,13114.0
2023-10-27 12:30:00,162.83,162.94,162.11,162.17,8130.0,154.7918,154.8964,154.1073,154.1644,8130.0
2023-10-27 13:00:00,162.3,162.39,160.72,161.77,27007.0,154.288,154.3735,152.786,153.7841,27007.0
2023-10-27 13:30:00,161.71,161.71,160.95,161.16,24991.0,153.7271,153.7271,153.0046,153.2042,24991.0
2023-10-27 14:00:00,161.19,161.45,160.79,160.79,11323.0,153.2328,153.4799,152.8525,152.8525,11323.0
2023-10-27 14:30:00,160.86,161.97,160.86,161.31,9105.0,152.919,153.9742,152.919,153.3468,9105.0
2023-10-27 15:00:00,161.28,162.53,161.27,162.05,17826.0,153.3183,154.5066,153.3088,154.0503,17826.0
2023-10-27 15:30:00,162.13,162.13,160.46,161.06,62926.0,154.1263,154.1263,152.5388,153.1092,62926.0
2023-10-30 09:30:00,162.31,164.41,162.29,162.95,29550.0,154.2975,156.2938,154.2784,154.9059,29550.0
2023-10-30 10:00:00,162.85,162.91,161.15,161.5,8582.0,154.8108,154.8678,153.1947,153.5274,8582.0
2023-10-30 10:30:00,161.43,162.39,161.02,162.36,10648.0,153.4609,154.3735,153.0711,154.345,10648.0
2023-10-30 11:00:00,162.55,163.48,162.45,162.93,6541.0,154.5256,155.4097,154.4305,154.8869,6541.0
2023-10-30 11:30:00,162.88,163.58,162.56,163.44,8373.0,154.8393,155.5048,154.5351,155.3717,8373.0
2023-10-30 12:00:00,163.3,163.99,163.21,163.56,6828.0,155.2386,155.8945,155.153,155.4858,6828.0
2023-10-30 12:30:00,163.58,163.95,162.73,162.9,16657.0,155.5048,155.8565,154.6967,154.8583,16657.0
2023-10-30 13:00:00,162.95,163.89,162.87,163.74,25400.0,154.9059,155.7995,154.8298,155.6569,25400.0
2023-10-30 13:30:00,163.83,164.42,163.73,164.25,5392.0,155.7424,156.3033,155.6474,156.1417,5392.0
2023-10-30 14:00:00,164.21,164.35,163.61,163.97,5237.0,156.1037,156.2368,155.5333,155.8755,5237.0
2023-10-30 14:30:00,163.78,163.89,162.91,163.16,12439.0,155.6949,155.7995,154.8678,155.1055,12439.0
2023-10-30 15:00:00,163.31,164.23,162.95,164.21,25010.0,155.2481,156.1227,154.9059,156.1037,25010.0
2023-10-30 15:30:00,164.06,164.07,162.63,163.24,55584.0,155.9611,155.9706,154.6017,155.1816,55584.0
2023-10-31 09:30:00,163.7,164.83,162.0,162.03,19396.0,155.6188,156.6931,154.0028,154.0313,19396.0
2023-10-31 10:00:00,161.84,163.46,161.54,162.73,16577.0,153.8507,155.3907,153.5655,154.6967,16577.0
2023-10-31 10:30:00,162.72,163.65,161.88,163.28,12869.0,154.6872,155.5713,153.8887,155.2196,12869.0
2023-10-31 11:00:00,163.37,163.7,162.61,163.47,16373.0,155.3051,155.6188,154.5827,155.4002,16373.0
2023-10-31 11:30:00,163.54,164.59,163.52,164.59,9023.0,155.4667,156.4649,155.4477,156.4649,9023.0
2023-10-31 12:00:00,164.79,164.91,163.28,163.59,6690.0,156.655,156.7691,155.2196,155.5143,6690.0
2023-10-31 12:30:00,163.59,163.85,163.03,163.7,4788.0,155.5143,155.7614,154.9819,155.6188,4788.0
2023-10-31 13:00:00,163.79,163.89,163.25,163.66,7180.0,155.7044,155.7995,155.1911,155.5808,7180.0
2023-10-31 13:30:00,163.66,164.2,163.48,163.65,16206.0,155.5808,156.0942,155.4097,155.5713,16206.0
2023-10-31 14:00:00,163.57,163.79,162.08,162.09,6891.0,155.4953,155.7044,154.0788,154.0883,6891.0
2023-10-31 14:30:00,162.08,163.17,162.02,163.17,14043.0,154.0788,155.115,154.0218,155.115,14043.0
2023-10-31 15:00:00,163.05,163.17,162.66,162.66,19025.0,155.0009,155.115,154.6302,154.6302,19025.0
2023-10-31 15:30:00,162.56,163.13,162.38,162.67,58335.0,154.5351,155.077,154.364,154.6397,58335.0
2023-11-01 09:30:00,162.44,165.43,161.66,164.77,30353.0,154.421,157.2634,153.6795,156.636,30353.0
2023-11-01 10:00:00,165.34,166.17,164.13,165.74,25398.0,157.1779,157.9669,156.0276,157.5581,25398.0
2023-11-01 10:30:00,165.94,166.77,164.93,165.31,10636.0,157.7483,158.5373,156.7881,157.1494,10636.0
2023-11-01 11:00:00,165.41,166.07,164.61,164.66,19520.0,157.2444,157.8718,156.4839,156.5315,19520.0
2023-11-01 11:30:00,164.85,164.89,164.11,164.69,8744.0,156.7121,156.7501,156.0086,156.56,8744.0
2023-11-01 12:00:00,164.56,164.72,163.34,163.63,15567.0,156.4364,156.5885,155.2766,155.5523,15567.0
2023-11-01 12:30:00,163.56,163.69,162.59,162.64,7377.0,155.4858,155.6093,154.5636,154.6112,7377.0
2023-11-01 13:00:00,162.78,163.31,161.77,162.18,24448.0,154.7443,155.2481,153.7841,154.1739,24448.0
2023-11-01 13:30:00,162.02,162.2,160.98,161.86,13120.0,154.0218,154.1929,153.0331,153.8697,13120.0
2023-11-01 14:00:00,161.86,162.08,160.77,160.84,14020.0,153.8697,154.0788,152.8335,152.9,14020.0
2023-11-01 14:30:00,160.97,161.99,160.22,161.99,27953.0,153.0236,153.9933,152.3106,153.9933,27953.0
2023-11-01 15:00:00,162.23,163.57,162.13,163.53,39111.0,154.2214,155.4953,154.1263,155.4572,39111.0
2023-11-01 15:30:00,163.39,164.51,163.25,163.98,79237.0,155.3241,156.3889,155.1911,155.885,79237.0
2023-11-02 09:30:00,178.5,189.99,178.37,189.98,123150.0,169.6882,180.611,169.5646,180.6015,123150.0
2023-11-02 10:00:00,189.19,190.93,188.03,189.56,54535.0,179.8505,181.5046,178.7478,180.2022,54535.0
2023-11-02 10:30:00,189.56,190.22,185.9,189.6,44380.0,180.2022,180.8297,176.7229,180.2403,44380.0
2023-11-02 11:00:00,190.05,190.52,188.85,189.29,42609.0,180.6681,181.1149,179.5273,179.9456,42609.0
2023-11-02 11:30:00,189.23,190.27,188.29,188.37,29799.0,179.8885,180.8772,178.9949,179.071,29799.0
2023-11-02 12:00:00,188.36,189.71,186.53,188.81,42882.0,179.0615,180.3448,177.3218,179.4893,42882.0
2023-11-02 12:30:00,188.95,190.22,188.52,190.12,17076.0,179.6224,180.8297,179.2136,180.7346,17076.0
2023-11-02 13:00:00,190.17,190.19,188.59,188.79,18127.0,180.7821,180.8011,179.2801,179.4703,18127.0
2023-11-02 13:30:00,188.88,190.11,188.75,189.87,11146.0,179.5558,180.7251,179.4322,180.4969,11146.0
2023-11-02 14:00:00,189.82,189.82,189.04,189.11,17561.0,180.4494,180.4494,179.7079,179.7745,17561.0
2023-11-02 14:30:00,189.13,190.87,189.13,190.62,21683.0,179.7935,181.4476,179.7935,181.2099,21683.0
2023-11-02 15:00:00,190.74,190.78,188.6,188.84,26124.0,181.324,181.362,179.2896,179.5178,26124.0
2023-11-02 15:30:00,188.65,188.68,186.6,187.07,87355.0,179.3372,179.3657,177.3884,177.8352,87355.0
2023-11-03 09:30:00,191.49,198.16,191.49,197.16,48829.0,182.037,188.3777,182.037,187.4271,48829.0
2023-11-03 10:00:00,197.3,197.65,194.03,194.65,59743.0,187.5602,187.8929,184.4516,185.041,59743.0
2023-11-03 10:30:00,194.59,194.95,192.8,194.26,38080.0,184.9839,185.3262,183.2823,184.6702,38080.0
2023-11-03 11:00:00,194.12,195.69,194.12,194.48,24727.0,184.5371,186.0296,184.5371,184.8794,24727.0
2023-11-03 11:30:00,194.74,197.27,194.62,196.3,11731.0,185.1265,187.5316,185.0125,186.6095,11731.0
2023-11-03 12:00:00,196.63,196.63,194.48,195.27,14930.0,186.9232,186.9232,184.8794,185.6304,14930.0
2023-11-03 12:30:00,195.57,198.16,195.2,197.83,28208.0,185.9156,188.3777,185.5638,188.064,28208.0
2023-11-03 13:00:00,197.98,199.58,197.93,199.39,41322.0,188.2066,189.7276,188.1591,189.547,41322.0
2023-11-03 13:30:00,199.43,200.5,198.16,199.31,68613.0,189.585,190.6022,188.3777,189.4709,68613.0
2023-11-03 14:00:00,199.18,199.63,198.73,199.04,24056.0,189.3473,189.7751,188.9196,189.2143,24056.0
2023-11-03 14:30:00,199.1,200.54,198.88,199.5,13915.0,189.2713,190.6402,189.0622,189.6516,13915.0
2023-11-03 15:00:00,199.63,200.77,199.57,200.6,35122.0,189.7751,190.8589,189.7181,190.6973,35122.0
2023-11-03 15:30:00,200.49,201.64,199.9,199.9,86568.0,190.5927,191.6859,190.0318,190.0318,86568.0
2023-11-06 09:30:00,201.48,202.95,199.74,200.34,23943.0,191.5338,192.9312,189.8797,190.4501,23943.0
2023-11-06 10:00:00,200.66,200.86,198.15,200.74,30877.0,190.7543,190.9444,188.3682,190.8303,30877.0
2023-11-06 10:30:00,200.56,201.21,199.42,200.42,18841.0,190.6592,191.2771,189.5755,190.5261,18841.0
2023-11-06 11:00:00,200.42,200.42,198.12,198.21,27353.0,190.5261,190.5261,188.3397,188.4252,27353.0
2023-11-06 11:30:00,198.21,198.95,197.76,198.95,28162.0,188.4252,189.1287,187.9974,189.1287,28162.0
2023-11-06 12:00:00,199.01,199.42,198.45,199.24,18098.0,189.1857,189.5755,188.6534,189.4044,18098.0
2023-11-06 12:30:00,199.29,200.07,199.25,200.06,15838.0,189.4519,190.1934,189.4139,190.1839,15838.0
2023-11-06 13:00:00,200.21,200.48,199.07,199.68,16376.0,190.3265,190.5832,189.2428,189.8227,16376.0
2023-11-06 13:30:00,199.51,200.19,198.68,198.78,23635.0,189.6611,190.3075,188.872,188.9671,23635.0
2023-11-06 14:00:00,198.7,198.76,197.09,197.48,25451.0,188.891,188.9481,187.3605,187.7313,25451.0
2023-11-06 14:30:00,197.48,199.69,197.45,199.5,17360.0,187.7313,189.8322,187.7028,189.6516,17360.0
2023-11-06 15:00:00,199.43,200.4,198.76,199.73,39800.0,189.585,190.5071,188.9481,189.8702,39800.0
2023-11-06 15:30:00,199.69,200.83,199.53,200.6,82896.0,189.8322,190.9159,189.6801,190.6973,82896.0
2023-11-07 09:30:00,199.69,199.99,195.05,198.11,18273.0,189.8322,190.1174,185.4212,188.3302,18273.0
2023-11-07 10:00:00,198.41,198.52,196.23,197.26,11515.0,188.6154,188.7199,186.543,187.5221,11515.0
2023-11-07 10:30:00,197.53,199.65,197.26,198.25,20962.0,187.7788,189.7941,187.5221,188.4633,20962.0
2023-11-07 11:00:00,198.25,199.21,197.09,197.69,13857.0,188.4633,189.3759,187.3605,187.9309,13857.0
2023-11-07 11:30:00,197.8,198.28,197.21,197.24,10433.0,188.0355,188.4918,187.4746,187.5031,10433.0
2023-11-07 12:00:00,197.19,197.19,195.47,195.47,12121.0,187.4556,187.4556,185.8205,185.8205,12121.0
2023-11-07 12:30:00,195.35,195.57,194.1,194.38,24520.0,185.7064,185.9156,184.5181,184.7843,24520.0
2023-11-07 13:00:00,194.54,194.8,192.4,192.42,26759.0,184.9364,185.1836,182.902,182.9211,26759.0
2023-11-07 13:30:00,192.28,192.31,190.68,190.86,15788.0,182.788,182.8165,181.267,181.4381,15788.0
2023-11-07 14:00:00,191.09,191.62,190.07,190.22,16904.0,181.6567,182.1606,180.6871,180.8297,16904.0
2023-11-07 14:30:00,190.38,190.81,189.65,190.37,24017.0,180.9818,181.3905,180.2878,180.9723,24017.0
2023-11-07 15:00:00,190.5,191.14,189.7,190.86,24004.0,181.0958,181.7042,180.3353,181.4381,24004.0
2023-11-07 15:30:00,191.12,192.16,190.77,192.04,59848.0,181.6852,182.6739,181.3525,182.5598,59848.0
2023-11-08 09:30:00,192.66,192.83,189.95,191.47,5980.0,183.1492,183.3108,180.573,182.018,5980.0
2023-11-08 10:00:00,191.0,191.0,189.26,189.26,5946.0,181.5712,181.5712,179.9171,179.9171,5946.0
2023-11-08 10:30:00,188.83,189.58,188.04,189.22,9190.0,179.5083,180.2213,178.7573,179.879,9190.0
2023-11-08 11:00:00,189.24,190.13,188.53,188.53,6437.0,179.898,180.7441,179.2231,179.2231,6437.0
2023-11-08 11:30:00,188.69,191.33,188.68,190.57,13245.0,179.3752,181.8849,179.3657,181.1624,13245.0
2023-11-08 12:00:00,190.32,190.97,189.54,189.67,19889.0,180.9247,181.5426,180.1832,180.3068,19889.0
2023-11-08 12:30:00,189.45,189.93,189.02,189.59,5585.0,180.0977,180.554,179.6889,180.2308,5585.0
2023-11-08 13:00:00,189.72,190.73,189.68,190.32,7525.0,180.3543,181.3145,180.3163,180.9247,7525.0
2023-11-08 13:30:00,190.47,190.86,189.89,190.81,5582.0,181.0673,181.4381,180.516,181.3905,5582.0
2023-11-08 14:00:00,190.65,191.17,189.88,189.94,20339.0,181.2384,181.7328,180.5065,180.5635,20339.0
2023-11-08 14:30:00,189.84,190.24,188.42,188.42,21505.0,180.4684,180.8487,179.1185,179.1185,21505.0
2023-11-08 15:00:00,188.46,188.77,188.02,188.32,8592.0,179.1565,179.4512,178.7383,179.0235,8592.0
2023-11-08 15:30:00,188.32,189.91,188.32,189.32,51670.0,179.0235,180.535,179.0235,179.9741,51670.0
2023-11-09 09:30:00,190.77,192.38,189.86,190.74,3592.0,181.3525,182.883,180.4874,181.324,3592.0
2023-11-09 10:00:00,191.59,191.59,189.53,189.54,4005.0,182.132,182.132,180.1737,180.1832,4005.0
2023-11-09 10:30:00,189.35,189.96,187.16,189.96,7167.0,180.0026,180.5825,177.9207,180.5825,7167.0
2023-11-09 11:00:00,189.61,189.78,189.03,189.47,2021.0,180.2498,180.4114,179.6984,180.1167,2021.0
2023-11-09 11:30:00,189.15,189.4,188.84,188.84,2472.0,179.8125,180.0501,179.5178,179.5178,2472.0
2023-11-09 12:00:00,189.09,189.67,188.99,189.64,2829.0,179.7554,180.3068,179.6604,180.2783,2829.0
2023-11-09 12:30:00,189.75,190.93,189.74,190.48,3661.0,180.3829,181.5046,180.3734,181.0768,3661.0
2023-11-09 13:00:00,190.24,190.24,188.0,188.66,4154.0,180.8487,180.8487,178.7193,179.3467,4154.0
2023-11-09 13:30:00,188.37,189.52,188.19,189.47,10541.0,179.071,180.1642,178.8999,180.1167,10541.0
2023-11-09 14:00:00,189.5,189.51,188.04,188.86,7892.0,180.1452,180.1547,178.7573,179.5368,7892.0
2023-11-09 14:30:00,188.84,189.1,187.8,188.03,4943.0,179.5178,179.765,178.5291,178.7478,4943.0
2023-11-09 15:00:00,187.84,188.4,187.83,188.31,6958.0,178.5672,179.0995,178.5576,179.014,6958.0
2023-11-09 15:30:00,188.54,189.38,188.33,188.76,36988.0,179.2326,180.0311,179.033,179.4417,36988.0
2023-11-10 09:30:00,189.24,189.44,187.37,187.79,7328.0,179.898,180.0882,178.1204,178.5196,7328.0
2023-11-10 10:00:00,187.77,187.77,185.5,185.61,2453.0,178.5006,178.5006,176.3427,176.4472,2453.0
2023-11-10 10:30:00,185.57,185.68,185.02,185.68,3042.0,176.4092,176.5138,175.8864,176.5138,3042.0
2023-11-10 11:00:00,185.83,186.09,185.4,185.86,2865.0,176.6564,176.9035,176.2476,176.6849,2865.0
2023-11-10 11:30:00,185.73,186.37,185.45,186.37,3773.0,176.5613,177.1697,176.2951,177.1697,3773.0
2023-11-10 12:00:00,186.34,186.34,185.35,185.36,2080.0,177.1412,177.1412,176.2001,176.2096,2080.0
2023-11-10 12:30:00,185.49,186.64,185.3,186.56,1817.0,176.3332,177.4264,176.1525,177.3503,1817.0
2023-11-10 13:00:00,186.61,188.45,186.61,188.45,4600.0,177.3979,179.147,177.3979,179.147,4600.0
2023-11-10 13:30:00,189.02,189.17,188.35,188.62,3986.0,179.6889,179.8315,179.052,179.3087,3986.0
2023-11-10 14:00:00,188.39,188.93,188.17,188.75,2000.0,179.09,179.6033,178.8809,179.4322,2000.0
2023-11-10 14:30:00,188.96,188.96,187.98,187.98,5097.0,179.6319,179.6319,178.7002,178.7002,5097.0
2023-11-10 15:00:00,187.92,188.44,187.45,188.44,4290.0,178.6432,179.1375,178.1964,179.1375,4290.0
2023-11-10 15:30:00,188.4,188.41,187.18,187.75,22001.0,179.0995,179.109,177.9397,178.4816,22001.0
2023-11-13 09:30:00,186.11,187.43,184.65,185.25,11808.0,176.9226,178.1774,175.5346,176.105,11808.0
2023-11-13 10:00:00,185.69,185.96,184.21,184.97,19065.0,176.5233,176.78,175.1164,175.8388,19065.0
2023-11-13 10:30:00,184.96,186.45,184.96,186.45,8189.0,175.8293,177.2458,175.8293,177.2458,8189.0
2023-11-13 11:00:00,186.55,187.26,185.89,186.14,8490.0,177.3408,178.0158,176.7134,176.9511,8490.0
2023-11-13 11:30:00,186.6,187.48,186.35,187.35,7490.0,177.3884,178.2249,177.1507,178.1013,7490.0
2023-11-13 12:00:00,187.26,188.04,187.11,187.64,6125.0,178.0158,178.7573,177.8732,178.377,6125.0
2023-11-13 12:30:00,187.45,187.76,186.48,187.28,7551.0,178.1964,178.4911,177.2743,178.0348,7551.0
2023-11-13 13:00:00,187.44,187.58,186.92,187.24,4797.0,178.1869,178.32,177.6926,177.9968,4797.0
2023-11-13 13:30:00,186.95,187.49,186.35,186.35,6806.0,177.7211,178.2344,177.1507,177.1507,6806.0
2023-11-13 14:00:00,186.43,186.67,185.19,185.67,12365.0,177.2268,177.4549,176.048,176.5043,12365.0
2023-11-13 14:30:00,185.73,186.17,185.48,185.63,8127.0,176.5613,176.9796,176.3237,176.4663,8127.0
2023-11-13 15:00:00,185.63,186.54,185.43,186.39,17030.0,176.4663,177.3313,176.2761,177.1887,17030.0
2023-11-13 15:30:00,186.64,186.81,186.37,186.54,27615.0,177.4264,177.588,177.1697,177.3313,27615.0
2023-11-14 09:30:00,192.36,196.47,192.36,194.88,20676.0,182.864,186.7711,182.864,185.2596,20676.0
2023-11-14 10:00:00,194.9,196.0,193.86,196.0,14918.0,185.2786,186.3243,184.29,186.3243,14918.0
2023-11-14 10:30:00,195.86,195.86,194.16,194.98,18108.0,186.1912,186.1912,184.5752,185.3547,18108.0
2023-11-14 11:00:00,195.24,195.9,194.53,194.75,8518.0,185.6019,186.2293,184.9269,185.136,8518.0
2023-11-14 11:30:00,194.75,195.08,194.31,194.41,13128.0,185.136,185.4497,184.7178,184.8128,13128.0
2023-11-14 12:00:00,194.6,195.59,194.42,194.61,6601.0,184.9934,185.9346,184.8223,185.003,6601.0
2023-11-14 12:30:00,194.67,195.03,194.67,194.69,3304.0,185.06,185.4022,185.06,185.079,3304.0
2023-11-14 13:00:00,194.62,195.39,194.44,194.44,3794.0,185.0125,185.7444,184.8413,184.8413,3794.0
2023-11-14 13:30:00,194.51,194.88,194.12,194.16,6121.0,184.9079,185.2596,184.5371,184.5752,6121.0
2023-11-14 14:00:00,194.07,194.57,193.62,193.67,23142.0,184.4896,184.9649,184.0618,184.1094,23142.0
2023-11-14 14:30:00,193.67,194.0,193.54,193.95,4884.0,184.1094,184.4231,183.9858,184.3755,4884.0
2023-11-14 15:00:00,194.29,195.35,194.21,194.85,14867.0,184.6987,185.7064,184.6227,185.2311,14867.0
2023-11-14 15:30:00,194.77,194.8,193.36,193.86,50953.0,185.1551,185.1836,183.8147,184.29,50953.0
2023-11-15 09:30:00,193.21,197.03,193.21,196.53,6691.0,183.6721,187.3035,183.6721,186.8282,6691.0
2023-11-15 10:00:00,197.66,201.88,197.66,201.76,29752.0,187.9024,191.9141,187.9024,191.8,29752.0
2023-11-15 10:30:00,201.54,203.53,200.98,201.42,12972.0,191.5908,193.4826,191.0585,191.4768,12972.0
2023-11-15 11:00:00,201.48,201.6,200.08,200.68,8218.0,191.5338,191.6479,190.2029,190.7733,8218.0
2023-11-15 11:30:00,200.4,200.4,196.78,196.78,3751.0,190.5071,190.5071,187.0658,187.0658,3751.0
2023-11-15 12:00:00,196.8,197.24,196.35,196.47,5144.0,187.0848,187.5031,186.6571,186.7711,5144.0
2023-11-15 12:30:00,196.37,196.69,195.7,195.71,3200.0,186.6761,186.9803,186.0391,186.0486,3200.0
2023-11-15 13:00:00,195.87,195.87,194.0,194.06,8142.0,186.2007,186.2007,184.4231,184.4801,8142.0
2023-11-15 13:30:00,194.28,194.57,193.85,194.42,4200.0,184.6892,184.9649,184.2805,184.8223,4200.0
2023-11-15 14:00:00,194.47,195.04,193.61,194.27,4026.0,184.8699,185.4117,184.0523,184.6797,4026.0
2023-11-15 14:30:00,194.46,194.46,193.33,193.69,6081.0,184.8604,184.8604,183.7861,184.1284,6081.0
2023-11-15 15:00:00,193.82,194.28,193.69,193.88,6245.0,184.2519,184.6892,184.1284,184.309,6245.0
2023-11-15 15:30:00,193.88,194.43,192.5,192.79,27572.0,184.309,184.8318,182.9971,183.2728,27572.0
2023-11-16 09:30:00,192.2,192.76,189.24,189.57,8108.0,182.7119,183.2443,179.898,180.2118,8108.0
2023-11-16 10:00:00,189.43,190.0,188.0,189.29,5811.0,180.0787,180.6205,178.7193,179.9456,5811.0
2023-11-16 10:30:00,189.31,189.58,187.07,187.07,6222.0,179.9646,180.2213,177.8352,177.8352,6222.0
2023-11-16 11:00:00,187.37,189.14,187.08,187.74,12206.0,178.1204,179.803,177.8447,178.4721,12206.0
2023-11-16 11:30:00,188.05,188.84,187.3,188.0,9973.0,178.7668,179.5178,178.0538,178.7193,9973.0
2023-11-16 12:00:00,188.0,189.86,187.8,189.12,8728.0,178.7193,180.4874,178.5291,179.784,8728.0
2023-11-16 12:30:00,189.35,189.83,188.77,188.77,6462.0,180.0026,180.4589,179.4512,179.4512,6462.0
2023-11-16 13:00:00,188.31,188.5,187.67,188.24,3114.0,179.014,179.1946,178.4055,178.9474,3114.0
2023-11-16 13:30:00,188.23,188.25,186.92,187.2,5785.0,178.9379,178.9569,177.6926,177.9588,5785.0
2023-11-16 14:00:00,187.33,187.55,186.37,186.56,5688.0,178.0823,178.2915,177.1697,177.3503,5688.0
2023-11-16 14:30:00,186.5,187.28,186.18,187.0,15161.0,177.2933,178.0348,176.9891,177.7686,15161.0
2023-11-16 15:00:00,187.2,187.2,185.47,185.86,8281.0,177.9588,177.9588,176.3142,176.6849,8281.0
2023-11-16 15:30:00,185.84,186.24,185.45,186.04,30639.0,176.6659,177.0461,176.2951,176.856,30639.0
2023-11-17 09:30:00,188.35,190.91,187.7,189.2,23613.0,179.052,181.4856,178.4341,179.86,23613.0
2023-11-17 10:00:00,189.19,189.76,187.99,188.78,29129.0,179.8505,180.3924,178.7098,179.4608,29129.0
2023-11-17 10:30:00,188.65,190.05,188.45,189.82,7548.0,179.3372,180.6681,179.147,180.4494,7548.0
2023-11-17 11:00:00,189.78,189.9,188.36,188.61,8025.0,180.4114,180.5255,179.0615,179.2991,8025.0
2023-11-17 11:30:00,188.72,188.77,188.27,188.48,2676.0,179.4037,179.4512,178.9759,179.1756,2676.0
2023-11-17 12:00:00,188.89,189.58,188.4,188.41,7464.0,179.5653,180.2213,179.0995,179.109,7464.0
2023-11-17 12:30:00,188.33,188.67,188.22,188.5,4379.0,179.033,179.3562,178.9284,179.1946,4379.0
2023-11-17 13:00:00,188.53,189.32,188.29,188.95,9428.0,179.2231,179.9741,178.9949,179.6224,9428.0
2023-11-17 13:30:00,188.82,188.99,188.19,188.94,14267.0,179.4988,179.6604,178.8999,179.6129,14267.0
2023-11-17 14:00:00,189.09,189.39,188.48,188.49,9586.0,179.7554,180.0406,179.1756,179.1851,9586.0
2023-11-17 14:30:00,188.63,189.21,188.33,189.15,8199.0,179.3182,179.8695,179.033,179.8125,8199.0
2023-11-17 15:00:00,189.28,189.66,189.1,189.34,7462.0,179.9361,180.2973,179.765,179.9931,7462.0
2023-11-17 15:30:00,189.14,189.71,188.77,189.15,28463.0,179.803,180.3448,179.4512,179.8125,28463.0
2023-11-20 09:30:00,189.36,189.36,186.22,186.98,10749.0,180.0121,180.0121,177.0271,177.7496,10749.0
2023-11-20 10:00:00,187.12,187.87,186.59,187.74,11109.0,177.8827,178.5957,177.3789,178.4721,11109.0
2023-11-20 10:30:00,187.5,188.08,186.86,187.72,8801.0,178.2439,178.7953,177.6355,178.4531,8801.0
2023-11-20 11:00:00,187.8,189.31,187.31,188.29,5704.0,178.5291,179.9646,178.0633,178.9949,5704.0
2023-11-20 11:30:00,188.55,188.72,188.1,188.37,2600.0,179.2421,179.4037,178.8143,179.071,2600.0
2023-11-20 12:00:00,188.28,189.4,187.87,189.28,7155.0,178.9854,180.0501,178.5957,179.9361,7155.0
2023-11-20 12:30:00,189.43,190.01,189.37,190.01,4339.0,180.0787,180.63,180.0216,180.63,4339.0
2023-11-20 13:00:00,190.03,190.4,189.42,189.86,4840.0,180.649,181.0008,180.0692,180.4874,4840.0
2023-11-20 13:30:00,189.37,189.56,189.19,189.23,2400.0,180.0216,180.2022,179.8505,179.8885,2400.0
2023-11-20 14:00:00,189.23,189.78,189.04,189.25,2767.0,179.8885,180.4114,179.7079,179.9076,2767.0
2023-11-20 14:30:00,189.19,189.38,188.79,188.85,1713.0,179.8505,180.0311,179.4703,179.5273,1713.0
2023-11-20 15:00:00,188.83,189.35,188.73,189.26,6458.0,179.5083,180.0026,179.4132,179.9171,6458.0
2023-11-20 15:30:00,189.17,190.11,188.79,189.1,29948.0,179.8315,180.7251,179.4703,179.765,29948.0
2023-11-21 09:30:00,187.06,189.8,185.17,185.9,12687.0,177.8257,180.4304,176.029,176.7229,12687.0
2023-11-21 10:00:00,186.61,187.1,185.82,185.82,4041.0,177.3979,177.8637,176.6469,176.6469,4041.0
2023-11-21 10:30:00,185.95,186.25,185.07,185.64,11620.0,176.7705,177.0556,175.9339,176.4758,11620.0
2023-11-21 11:00:00,185.87,186.02,185.14,185.49,4832.0,176.6944,176.837,176.0004,176.3332,4832.0
2023-11-21 11:30:00,185.68,186.05,185.0,185.65,7732.0,176.5138,176.8655,175.8674,176.4853,7732.0
2023-11-21 12:00:00,185.69,186.03,185.0,185.1,6438.0,176.5233,176.8465,175.8674,175.9624,6438.0
2023-11-21 12:30:00,185.17,186.26,185.16,185.93,4338.0,176.029,177.0652,176.0195,176.7514,4338.0
2023-11-21 13:00:00,185.91,186.42,185.86,186.23,8705.0,176.7324,177.2173,176.6849,177.0366,8705.0
2023-11-21 13:30:00,186.09,186.38,185.81,186.38,4734.0,176.9035,177.1792,176.6374,177.1792,4734.0
2023-11-21 14:00:00,186.19,186.71,186.03,186.61,5442.0,176.9986,177.4929,176.8465,177.3979,5442.0
2023-11-21 14:30:00,186.56,186.63,185.11,185.58,12819.0,177.3503,177.4169,175.9719,176.4187,12819.0
2023-11-21 15:00:00,185.97,186.23,185.75,185.96,7088.0,176.7895,177.0366,176.5803,176.78,7088.0
2023-11-21 15:30:00,185.94,186.55,185.09,185.29,37875.0,176.761,177.3408,175.9529,176.143,37875.0
2023-11-22 09:30:00,186.96,189.76,185.36,186.78,4987.0,177.7306,180.3924,176.2096,177.5595,4987.0
2023-11-22 10:00:00,186.65,187.12,185.7,187.12,6318.0,177.4359,177.8827,176.5328,177.8827,6318.0
2023-11-22 10:30:00,187.34,188.25,186.74,188.13,11568.0,178.0918,178.9569,177.5215,178.8428,11568.0
2023-11-22 11:00:00,188.79,189.06,188.18,188.56,5181.0,179.4703,179.7269,178.8904,179.2516,5181.0
2023-11-22 11:30:00,188.55,189.0,188.12,188.98,6348.0,179.2421,179.6699,178.8333,179.6509,6348.0
2023-11-22 12:00:00,189.16,189.34,187.37,187.37,9232.0,179.822,179.9931,178.1204,178.1204,9232.0
2023-11-22 12:30:00,187.23,187.52,187.2,187.28,3277.0,177.9873,178.263,177.9588,178.0348,3277.0
2023-11-22 13:00:00,187.62,188.03,187.48,187.6,3489.0,178.358,178.7478,178.2249,178.339,3489.0
2023-11-22 13:30:00,187.63,187.81,187.13,187.71,7734.0,178.3675,178.5386,177.8922,178.4436,7734.0
2023-11-22 14:00:00,187.84,188.08,186.95,186.95,4694.0,178.5672,178.7953,177.7211,177.7211,4694.0
2023-11-22 14:30:00,186.9,187.64,186.59,187.31,7880.0,177.6736,178.377,177.3789,178.0633,7880.0
2023-11-22 15:00:00,187.49,187.5,186.95,187.24,6753.0,178.2344,178.2439,177.7211,177.9968,6753.0
2023-11-22 15:30:00,187.54,187.67,186.12,186.36,30470.0,178.282,178.4055,176.9321,177.1602,30470.0
2023-11-24 09:30:00,186.09,188.81,186.09,186.38,5734.0,176.9035,179.4893,176.9035,177.1792,5734.0
2023-11-24 10:00:00,186.58,186.9,184.78,186.2,12022.0,177.3694,177.6736,175.6582,177.0081,12022.0
2023-11-24 10:30:00,186.2,187.88,185.89,186.33,6919.0,177.0081,178.6052,176.7134,177.1317,6919.0
2023-11-24 11:00:00,186.51,186.85,185.91,186.85,8136.0,177.3028,177.626,176.7324,177.626,8136.0
2023-11-24 11:30:00,187.17,187.18,186.32,186.33,5471.0,177.9302,177.9397,177.1222,177.1317,5471.0
2023-11-24 12:00:00,186.4,187.31,186.4,186.7,10450.0,177.1982,178.0633,177.1982,177.4834,10450.0
2023-11-24 12:30:00,186.7,186.86,185.48,185.59,7137.0,177.4834,177.6355,176.3237,176.4282,7137.0
2023-11-27 09:30:00,183.95,183.95,182.2,182.7,16451.0,174.8692,174.8692,173.2056,173.6809,16451.0
2023-11-27 10:00:00,182.11,182.95,180.84,181.57,6312.0,173.12,173.9186,171.9127,172.6067,6312.0
2023-11-27 10:30:00,181.5,181.61,180.47,181.33,11958.0,172.5401,172.6447,171.561,172.3785,11958.0
2023-11-27 11:00:00,181.07,182.4,180.67,181.7,12114.0,172.1314,173.3957,171.7511,172.7303,12114.0
2023-11-27 11:30:00,181.88,181.88,181.0,181.45,11712.0,172.9014,172.9014,172.0648,172.4926,11712.0
2023-11-27 12:00:00,181.24,181.87,180.82,181.76,9934.0,172.293,172.8919,171.8937,172.7873,9934.0
2023-11-27 12:30:00,181.59,182.31,181.51,181.52,8082.0,172.6257,173.3101,172.5496,172.5591,8082.0
2023-11-27 13:00:00,182.07,182.67,181.4,182.15,7364.0,173.082,173.6524,172.4451,173.158,7364.0
2023-11-27 13:30:00,182.21,182.48,181.88,182.4,6350.0,173.2151,173.4718,172.9014,173.3957,6350.0
2023-11-27 14:00:00,182.42,182.51,182.01,182.09,5563.0,173.4147,173.5003,173.025,173.101,5563.0
2023-11-27 14:30:00,182.23,182.41,181.96,182.12,6242.0,173.2341,173.4052,172.9774,173.1295,6242.0
2023-11-27 15:00:00,182.18,182.86,182.17,182.42,6701.0,173.1866,173.833,173.1771,173.4147,6701.0
2023-11-27 15:30:00,182.45,184.96,182.37,183.65,63161.0,173.4432,175.8293,173.3672,174.584,63161.0
2023-11-28 09:30:00,183.35,183.35,179.77,180.8,19042.0,174.2988,174.2988,170.8955,171.8747,19042.0
2023-11-28 10:00:00,180.37,180.55,179.74,180.24,9122.0,171.4659,171.637,170.867,171.3423,9122.0
2023-11-28 10:30:00,180.0,181.82,179.59,181.74,26805.0,171.1142,172.8443,170.7244,172.7683,26805.0
2023-11-28 11:00:00,181.84,182.08,179.88,180.11,6387.0,172.8633,173.0915,171.0001,171.2188,6387.0
2023-11-28 11:30:00,179.87,181.23,179.85,180.2,9185.0,170.9906,172.2835,170.9716,171.3043,9185.0
2023-11-28 12:00:00,180.19,180.73,179.5,179.5,10899.0,171.2948,171.8081,170.6389,170.6389,10899.0
2023-11-28 12:30:00,179.82,179.82,177.83,178.42,10544.0,170.9431,170.9431,169.0513,169.6122,10544.0
2023-11-28 13:00:00,178.28,178.99,177.57,178.44,16883.0,169.4791,170.154,168.8041,169.6312,16883.0
2023-11-28 13:30:00,178.25,178.98,178.17,178.17,12170.0,169.4506,170.1445,169.3745,169.3745,12170.0
2023-11-28 14:00:00,178.41,179.6,178.36,179.53,20488.0,169.6027,170.7339,169.5551,170.6674,20488.0
2023-11-28 14:30:00,179.2,179.2,178.42,178.53,8287.0,170.3537,170.3537,169.6122,169.7168,8287.0
2023-11-28 15:00:00,178.63,179.45,178.33,179.45,24758.0,169.8118,170.5913,169.5266,170.5913,24758.0
2023-11-28 15:30:00,179.51,179.68,178.56,179.0,57203.0,170.6484,170.81,169.7453,170.1635,57203.0
2023-11-29 09:30:00,180.94,186.46,180.94,185.89,24477.0,172.0078,177.2553,172.0078,176.7134,24477.0
2023-11-29 10:00:00,185.24,185.5,182.52,182.8,5586.0,176.0955,176.3427,173.5098,173.776,5586.0
2023-11-29 10:30:00,182.6,182.83,180.51,181.25,7155.0,173.5858,173.8045,171.599,172.3025,7155.0
2023-11-29 11:00:00,180.88,181.09,179.92,179.92,7900.0,171.9507,172.1504,171.0381,171.0381,7900.0
2023-11-29 11:30:00,179.64,180.58,179.54,180.53,4050.0,170.772,171.6656,170.6769,171.618,4050.0
2023-11-29 12:00:00,180.29,180.94,179.84,179.84,2500.0,171.3899,172.0078,170.9621,170.9621,2500.0
2023-11-29 12:30:00,180.0,180.61,179.82,180.59,3022.0,171.1142,171.6941,170.9431,171.6751,3022.0
2023-11-29 13:00:00,180.65,180.83,179.89,180.83,3602.0,171.7321,171.9032,171.0096,171.9032,3602.0
2023-11-29 13:30:00,180.84,180.84,179.92,180.09,3000.0,171.9127,171.9127,171.0381,171.1997,3000.0
2023-11-29 14:00:00,179.99,180.38,179.3,179.52,10615.0,171.1047,171.4754,170.4487,170.6579,10615.0
2023-11-29 14:30:00,179.52,179.52,178.36,178.69,6105.0,170.6579,170.6579,169.5551,169.8689,6105.0
2023-11-29 15:00:00,178.92,178.92,177.67,178.06,11225.0,170.0875,170.0875,168.8992,169.27,11225.0
2023-11-29 15:30:00,177.9,178.05,177.03,177.39,45179.0,169.1179,169.2604,168.2908,168.633,45179.0
2023-11-30 09:30:00,178.05,179.81,177.19,179.64,11266.0,169.2604,170.9336,168.4429,170.772,11266.0
2023-11-30 10:00:00,178.68,180.55,178.1,180.51,10847.0,169.8593,171.637,169.308,171.599,10847.0
2023-11-30 10:30:00,180.5,180.79,179.46,180.61,13977.0,171.5895,171.8652,170.6008,171.6941,13977.0
2023-11-30 11:00:00,180.83,181.75,180.44,181.08,21153.0,171.9032,172.7778,171.5325,172.1409,21153.0
2023-11-30 11:30:00,181.1,181.5,180.57,181.12,9671.0,172.1599,172.5401,171.656,172.1789,9671.0
2023-11-30 12:00:00,181.1,182.0,181.1,181.17,7436.0,172.1599,173.0155,172.1599,172.2264,7436.0
2023-11-30 12:30:00,181.5,183.12,181.5,182.94,11666.0,172.5401,174.0802,172.5401,173.909,11666.0
2023-11-30 13:00:00,182.95,182.95,181.98,182.79,13554.0,173.9186,173.9186,172.9964,173.7665,13554.0
2023-11-30 13:30:00,182.59,183.31,182.35,183.2,12131.0,173.5763,174.2608,173.3482,174.1562,12131.0
2023-11-30 14:00:00,183.46,184.07,183.32,183.7,9638.0,174.4034,174.9833,174.2703,174.6315,9638.0
2023-11-30 14:30:00,183.7,184.25,183.67,184.24,10884.0,174.6315,175.1544,174.603,175.1449,10884.0
2023-11-30 15:00:00,184.17,184.49,183.62,183.79,35058.0,175.0783,175.3825,174.5555,174.7171,35058.0
2023-11-30 15:30:00,183.75,183.8,181.75,182.86,49302.0,174.6791,174.7266,172.7778,173.833,49302.0
2023-12-01 09:30:00,182.69,187.59,181.32,187.18,15211.0,173.6714,178.3295,172.369,177.9397,15211.0
2023-12-01 10:00:00,187.42,189.1,187.42,187.72,12419.0,178.1679,179.765,178.1679,178.4531,12419.0
2023-12-01 10:30:00,187.63,188.24,187.3,187.53,19649.0,178.3675,178.9474,178.0538,178.2725,19649.0
2023-12-01 11:00:00,187.59,189.89,186.99,189.72,6928.0,178.3295,180.516,177.7591,180.3543,6928.0
2023-12-01 11:30:00,189.37,190.6,189.08,190.26,9564.0,180.0216,181.1909,179.7459,180.8677,9564.0
2023-12-01 12:00:00,190.38,191.86,190.37,191.85,7967.0,180.9818,182.3887,180.9723,182.3792,7967.0
2023-12-01 12:30:00,191.31,192.54,191.14,192.53,10270.0,181.8659,183.0351,181.7042,183.0256,10270.0
2023-12-01 13:00:00,192.58,194.28,192.09,194.17,11283.0,183.0732,184.6892,182.6074,184.5847,11283.0
2023-12-01 13:30:00,194.09,194.68,193.13,193.18,18093.0,184.5086,185.0695,183.596,183.6435,18093.0
2023-12-01 14:00:00,193.71,194.0,193.14,193.6,14732.0,184.1474,184.4231,183.6055,184.0428,14732.0
2023-12-01 14:30:00,193.85,194.97,193.85,194.66,6086.0,184.2805,185.3452,184.2805,185.0505,6086.0
2023-12-01 15:00:00,194.56,195.0,194.2,194.55,18490.0,184.9554,185.3737,184.6132,184.9459,18490.0
2023-12-01 15:30:00,194.5,196.02,193.56,195.58,149893.0,184.8984,186.3433,184.0048,185.9251,149893.0
2023-12-04 09:30:00,195.45,201.44,194.51,199.2,30583.0,185.8015,191.4958,184.9079,189.3664,30583.0
2023-12-04 10:00:00,199.18,200.0,196.34,196.6,24681.0,189.3473,190.1269,186.6475,186.8947,24681.0
2023-12-04 10:30:00,196.61,197.85,195.5,195.5,9912.0,186.9042,188.083,185.849,185.849,9912.0
2023-12-04 11:00:00,195.53,196.78,195.52,195.92,7773.0,185.8775,187.0658,185.868,186.2483,7773.0
2023-12-04 11:30:00,196.09,197.6,195.78,196.87,8239.0,186.4099,187.8453,186.1152,187.1514,8239.0
2023-12-04 12:00:00,196.89,196.94,196.07,196.79,8978.0,187.1704,187.2179,186.3909,187.0753,8978.0
2023-12-04 12:30:00,196.85,197.16,196.76,196.86,7320.0,187.1324,187.4271,187.0468,187.1419,7320.0
2023-12-04 13:00:00,196.66,196.82,195.52,195.52,12488.0,186.9518,187.1039,185.868,185.868,12488.0
2023-12-04 13:30:00,195.34,196.07,195.04,195.21,9535.0,185.6969,186.3909,185.4117,185.5733,9535.0
2023-12-04 14:00:00,195.35,195.65,194.62,194.81,9378.0,185.7064,185.9916,185.0125,185.1931,9378.0
2023-12-04 14:30:00,194.86,195.09,194.34,194.45,8614.0,185.2406,185.4593,184.7463,184.8508,8614.0
2023-12-04 15:00:00,194.74,195.15,194.01,194.14,18560.0,185.1265,185.5163,184.4326,184.5562,18560.0
2023-12-04 15:30:00,194.02,194.2,193.32,193.49,36355.0,184.4421,184.6132,183.7766,183.9382,36355.0
2023-12-05 09:30:00,191.54,191.98,187.66,188.03,16809.0,182.0845,182.5028,178.396,178.7478,16809.0
2023-12-05 10:00:00,188.52,189.08,186.98,187.71,21328.0,179.2136,179.7459,177.7496,178.4436,21328.0
2023-12-05 10:30:00,187.53,187.53,185.74,186.79,17069.0,178.2725,178.2725,176.5708,177.569,17069.0
2023-12-05 11:00:00,186.78,186.88,185.71,186.86,8218.0,177.5595,177.6545,176.5423,177.6355,8218.0
2023-12-05 11:30:00,186.73,186.73,184.85,184.9,16977.0,177.512,177.512,175.7248,175.7723,16977.0
2023-12-05 12:00:00,184.92,185.35,183.94,183.99,12680.0,175.7913,176.2001,174.8597,174.9072,12680.0
2023-12-05 12:30:00,184.17,184.73,183.65,184.32,8596.0,175.0783,175.6107,174.584,175.2209,8596.0
2023-12-05 13:00:00,183.99,184.51,183.9,183.96,10946.0,174.9072,175.4015,174.8217,174.8787,10946.0
2023-12-05 13:30:00,183.52,184.51,183.19,184.31,20443.0,174.4604,175.4015,174.1467,175.2114,20443.0
2023-12-05 14:00:00,184.39,184.58,183.95,184.14,7531.0,175.2875,175.4681,174.8692,175.0498,7531.0
2023-12-05 14:30:00,184.0,184.15,183.54,183.99,18450.0,174.9167,175.0593,174.4794,174.9072,18450.0
2023-12-05 15:00:00,183.75,184.49,183.7,183.77,26024.0,174.6791,175.3825,174.6315,174.6981,26024.0
2023-12-05 15:30:00,183.65,184.15,183.49,184.05,68122.0,174.584,175.0593,174.4319,174.9643,68122.0
2023-12-06 09:30:00,198.65,201.66,195.08,201.1,83323.0,188.8435,191.7049,185.4497,191.1726,83323.0
2023-12-06 10:00:00,200.16,203.8,199.63,199.82,83372.0,190.279,193.7393,189.7751,189.9558,83372.0
2023-12-06 10:30:00,200.1,201.47,197.8,197.8,40714.0,190.2219,191.5243,188.0355,188.0355,40714.0
2023-12-06 11:00:00,197.83,197.93,195.62,195.74,42300.0,188.064,188.1591,185.9631,186.0772,42300.0
2023-12-06 11:30:00,195.63,196.57,194.0,194.58,22803.0,185.9726,186.8662,184.4231,184.9744,22803.0
2023-12-06 12:00:00,194.43,194.57,193.49,193.61,13072.0,184.8318,184.9649,183.9382,184.0523,13072.0
2023-12-06 12:30:00,194.02,194.68,193.26,193.26,15364.0,184.4421,185.0695,183.7196,183.7196,15364.0
2023-12-06 13:00:00,193.18,193.5,192.45,192.76,12261.0,183.6435,183.9477,182.9496,183.2443,12261.0
2023-12-06 13:30:00,192.6,193.1,191.36,191.87,18276.0,183.0922,183.5675,181.9134,182.3982,18276.0
2023-12-06 14:00:00,192.03,192.52,191.49,191.54,9688.0,182.5503,183.0161,182.037,182.0845,9688.0
2023-12-06 14:30:00,191.6,192.2,190.8,190.8,20682.0,182.1415,182.7119,181.381,181.381,20682.0
2023-12-06 15:00:00,190.84,191.01,189.45,189.59,20006.0,181.4191,181.5807,180.0977,180.2308,20006.0
2023-12-06 15:30:00,189.57,189.91,188.63,189.12,62107.0,180.2118,180.535,179.3182,179.784,62107.0
2023-12-07 09:30:00,187.0,190.28,183.86,185.45,63022.0,177.7686,180.8867,174.7836,176.2951,63022.0
2023-12-07 10:00:00,185.22,187.09,183.88,186.02,33634.0,176.0765,177.8542,174.8026,176.837,33634.0
2023-12-07 10:30:00,185.99,189.5,185.98,188.87,31980.0,176.8085,180.1452,176.799,179.5463,31980.0
2023-12-07 11:00:00,188.87,189.28,186.7,187.83,23838.0,179.5463,179.9361,177.4834,178.5576,23838.0
2023-12-07 11:30:00,187.78,188.04,186.99,187.53,16307.0,178.5101,178.7573,177.7591,178.2725,16307.0
2023-12-07 12:00:00,187.63,189.03,187.62,189.0,31869.0,178.3675,179.6984,178.358,179.6699,31869.0
2023-12-07 12:30:00,188.96,189.21,188.45,188.59,21436.0,179.6319,179.8695,179.147,179.2801,21436.0
2023-12-07 13:00:00,188.55,190.04,188.38,189.93,7520.0,179.2421,180.6586,179.0805,180.554,7520.0
2023-12-07 13:30:00,189.86,190.5,189.34,189.55,45034.0,180.4874,181.0958,179.9931,180.1927,45034.0
2023-12-07 14:00:00,189.53,189.75,188.04,188.83,34688.0,180.1737,180.3829,178.7573,179.5083,34688.0
2023-12-07 14:30:00,188.61,190.09,188.47,190.09,37432.0,179.2991,180.7061,179.1661,180.7061,37432.0
2023-12-07 15:00:00,190.0,191.47,189.61,190.27,47947.0,180.6205,182.018,180.2498,180.8772,47947.0
2023-12-07 15:30:00,190.42,191.14,188.92,191.13,87233.0,181.0198,181.7042,179.5938,181.6947,87233.0
2023-12-08 09:30:00,191.34,194.22,189.7,189.86,30064.0,181.8944,184.6322,180.3353,180.4874,30064.0
2023-12-08 10:00:00,190.08,195.38,189.7,194.87,32938.0,180.6966,185.7349,180.3353,185.2501,32938.0
2023-12-08 10:30:00,194.82,194.85,191.24,191.88,20652.0,185.2026,185.2311,181.7993,182.4077,20652.0
2023-12-08 11:00:00,191.57,191.87,190.25,191.14,9093.0,182.113,182.3982,180.8582,181.7042,9093.0
2023-12-08 11:30:00,191.34,192.0,190.62,190.95,8619.0,181.8944,182.5218,181.2099,181.5236,8619.0
2023-12-08 12:00:00,190.82,191.54,189.24,189.37,7940.0,181.4,182.0845,179.898,180.0216,7940.0
2023-12-08 12:30:00,189.35,190.0,188.89,189.31,7077.0,180.0026,180.6205,179.5653,179.9646,7077.0
2023-12-08 13:00:00,188.82,189.71,188.58,189.36,4010.0,179.4988,180.3448,179.2706,180.0121,4010.0
2023-12-08 13:30:00,189.14,190.0,188.87,189.72,9496.0,179.803,180.6205,179.5463,180.3543,9496.0
2023-12-08 14:00:00,189.5,193.12,189.46,191.88,51368.0,180.1452,183.5865,180.1072,182.4077,51368.0
2023-12-08 14:30:00,191.88,192.38,191.13,191.4,5620.0,182.4077,182.883,181.6947,181.9514,5620.0
2023-12-08 15:00:00,191.39,192.54,191.13,191.94,16689.0,181.9419,183.0351,181.6947,182.4648,16689.0
2023-12-08 15:30:00,191.74,192.08,189.01,189.59,65949.0,182.2746,182.5978,179.6794,180.2308,65949.0
2023-12-11 09:30:00,191.62,194.25,188.85,189.1,18515.0,182.1606,184.6607,179.5273,179.765,18515.0
2023-12-11 10:00:00,188.79,191.22,188.69,190.91,8819.0,179.4703,181.7803,179.3752,181.4856,8819.0
2023-12-11 10:30:00,191.05,192.83,191.05,192.43,13310.0,181.6187,183.3108,181.6187,182.9306,13310.0
2023-12-11 11:00:00,192.3,195.13,192.11,194.95,21769.0,182.807,185.4973,182.6264,185.3262,21769.0
2023-12-11 11:30:00,194.94,198.99,194.13,198.22,42710.0,185.3167,189.1667,184.5466,188.4347,42710.0
2023-12-11 12:00:00,198.4,198.59,196.63,196.78,15179.0,188.6059,188.7865,186.9232,187.0658,15179.0
2023-12-11 12:30:00,196.86,199.43,196.25,198.55,31863.0,187.1419,189.585,186.562,188.7484,31863.0
2023-12-11 13:00:00,198.54,199.12,196.54,196.54,39217.0,188.7389,189.2903,186.8377,186.8377,39217.0
2023-12-11 13:30:00,196.69,196.69,194.23,195.41,36058.0,186.9803,186.9803,184.6417,185.7635,36058.0
2023-12-11 14:00:00,195.67,197.12,195.21,196.46,12409.0,186.0106,187.389,185.5733,186.7616,12409.0
2023-12-11 14:30:00,196.65,196.89,195.86,195.86,7059.0,186.9422,187.1704,186.1912,186.1912,7059.0
2023-12-11 15:00:00,195.7,197.96,195.7,197.09,12475.0,186.0391,188.1876,186.0391,187.3605,12475.0
2023-12-11 15:30:00,196.77,197.88,195.89,197.22,74853.0,187.0563,188.1115,186.2198,187.4841,74853.0
2023-12-12 09:30:00,197.46,197.5,194.74,196.35,16246.0,187.7123,187.7503,185.1265,186.6571,16246.0
2023-12-12 10:00:00,196.25,197.09,194.24,195.08,17119.0,186.562,187.3605,184.6512,185.4497,17119.0
2023-12-12 10:30:00,194.92,195.69,194.45,194.93,13154.0,185.2976,186.0296,184.8508,185.3072,13154.0
2023-12-12 11:00:00,194.73,195.27,193.69,193.75,16903.0,185.117,185.6304,184.1284,184.1854,16903.0
2023-12-12 11:30:00,193.95,196.14,193.56,195.38,14393.0,184.3755,186.4574,184.0048,185.7349,14393.0
2023-12-12 12:00:00,195.23,195.97,194.73,195.97,8097.0,185.5923,186.2958,185.117,186.2958,8097.0
2023-12-12 12:30:00,195.59,196.14,195.49,195.92,6913.0,185.9346,186.4574,185.8395,186.2483,6913.0
2023-12-12 13:00:00,195.93,197.18,195.27,196.91,22605.0,186.2578,187.4461,185.6304,187.1894,22605.0
2023-12-12 13:30:00,197.17,197.45,196.46,196.46,8871.0,187.4366,187.7028,186.7616,186.7616,8871.0
2023-12-12 14:00:00,196.45,196.98,196.08,196.08,9125.0,186.7521,187.256,186.4004,186.4004,9125.0
2023-12-12 14:30:00,196.08,196.86,196.08,196.64,6704.0,186.4004,187.1419,186.4004,186.9327,6704.0
2023-12-12 15:00:00,196.56,196.63,195.62,195.66,10721.0,186.8567,186.9232,185.9631,186.0011,10721.0
2023-12-12 15:30:00,195.66,195.66,193.43,193.46,53165.0,186.0011,186.0011,183.8812,183.9097,53165.0
2023-12-13 09:30:00,193.12,193.75,190.47,191.22,38702.0,183.5865,184.1854,181.0673,181.7803,38702.0
2023-12-13 10:00:00,191.32,193.54,190.87,192.97,30401.0,181.8754,183.9858,181.4476,183.4439,30401.0
2023-12-13 10:30:00,192.94,195.0,192.5,194.93,9595.0,183.4154,185.3737,182.9971,185.3072,9595.0
2023-12-13 11:00:00,194.77,195.12,194.03,195.12,17817.0,185.1551,185.4878,184.4516,185.4878,17817.0
2023-12-13 11:30:00,195.49,195.49,194.16,194.9,12175.0,185.8395,185.8395,184.5752,185.2786,12175.0
2023-12-13 12:00:00,194.89,195.8,194.21,195.25,7221.0,185.2691,186.1342,184.6227,185.6114,7221.0
2023-12-13 12:30:00,195.43,195.43,194.57,194.63,6297.0,185.7825,185.7825,184.9649,185.022,6297.0
2023-12-13 13:00:00,194.77,194.83,192.56,193.14,8898.0,185.1551,185.2121,183.0542,183.6055,8898.0
2023-12-13 13:30:00,193.0,193.48,192.81,193.26,4721.0,183.4724,183.9287,183.2918,183.7196,4721.0
2023-12-13 14:00:00,193.86,199.77,193.86,199.38,41377.0,184.29,189.9082,184.29,189.5375,41377.0
2023-12-13 14:30:00,199.42,203.18,198.68,203.09,27762.0,189.5755,193.1499,188.872,193.0643,27762.0
2023-12-13 15:00:00,203.08,204.77,199.62,200.33,125280.0,193.0548,194.6614,189.7656,190.4406,125280.0
2023-12-13 15:30:00,199.75,201.69,199.75,200.37,109639.0,189.8892,191.7334,189.8892,190.4786,109639.0
2023-12-14 09:30:00,197.59,202.5,197.34,199.31,66722.0,197.59,202.5,197.34,199.31,66722.0
2023-12-14 10:00:00,199.24,200.0,196.56,197.09,45063.0,199.24,200.0,196.56,197.09,45063.0
2023-12-14 10:30:00,197.4,198.52,194.94,196.59,33561.0,197.4,198.52,194.94,196.59,33561.0
2023-12-14 11:00:00,196.44,197.27,196.0,196.55,15384.0,196.44,197.27,196.0,196.55,15384.0
2023-12-14 11:30:00,196.59,197.51,196.5,196.92,18821.0,196.59,197.51,196.5,196.92,18821.0
2023-12-14 12:00:00,196.98,197.53,195.46,195.54,13949.0,196.98,197.53,195.46,195.54,13949.0
2023-12-14 12:30:00,195.26,195.99,192.76,192.97,21393.0,195.26,195.99,192.76,192.97,21393.0
2023-12-14 13:00:00,192.57,194.93,192.02,193.34,10584.0,192.57,194.93,192.02,193.34,10584.0
2023-12-14 13:30:00,193.59,194.47,193.27,194.05,12532.0,193.59,194.47,193.27,194.05,12532.0
2023-12-14 14:00:00,193.99,194.15,193.25,193.58,8697.0,193.99,194.15,193.25,193.58,8697.0
2023-12-14 14:30:00,193.45,195.0,193.29,195.0,34301.0,193.45,195.0,193.29,195.0,34301.0
2023-12-14 15:00:00,194.78,195.34,193.84,194.09,18688.0,194.78,195.34,193.84,194.09,18688.0
2023-12-14 15:30:00,193.88,194.28,191.77,192.44,84503.0,193.88,194.28,191.77,192.44,84503.0
2023-12-15 09:30:00,192.96,194.25,189.18,193.46,71275.0,192.96,194.25,189.18,193.46,71275.0
2023-12-15 10:00:00,193.92,194.17,191.93,193.17,16422.0,193.92,194.17,191.93,193.17,16422.0
2023-12-15 10:30:00,193.26,195.01,193.26,194.78,15519.0,193.26,195.01,193.26,194.78,15519.0
2023-12-15 11:00:00,194.8,195.31,192.72,193.49,16172.0,194.8,195.31,192.72,193.49,16172.0
2023-12-15 11:30:00,193.49,195.01,193.0,194.17,23536.0,193.49,195.01,193.0,194.17,23536.0
2023-12-15 12:00:00,193.59,196.7,193.59,196.18,20274.0,193.59,196.7,193.59,196.18,20274.0
2023-12-15 12:30:00,195.94,196.6,195.65,196.08,15831.0,195.94,196.6,195.65,196.08,15831.0
2023-12-15 13:00:00,195.9,195.9,194.13,194.3,11932.0,195.9,195.9,194.13,194.3,11932.0
2023-12-15 13:30:00,194.52,196.09,193.86,195.71,31246.0,194.52,196.09,193.86,195.71,31246.0
2023-12-15 14:00:00,195.59,196.81,195.51,195.58,21129.0,195.59,196.81,195.51,195.58,21129.0
2023-12-15 14:30:00,195.37,195.72,195.01,195.17,9926.0,195.37,195.72,195.01,195.17,9926.0
2023-12-15 15:00:00,195.18,195.87,194.97,195.16,12007.0,195.18,195.87,194.97,195.16,12007.0
2023-12-15 15:30:00,195.31,195.48,193.65,194.49,46394.0,195.31,195.48,193.65,194.49,46394.0
2023-12-18 09:30:00,195.05,195.05,191.81,192.71,10944.0,195.05,195.05,191.81,192.71,10944.0
2023-12-18 10:00:00,192.88,192.92,190.47,190.97,6529.0,192.88,192.92,190.47,190.97,6529.0
2023-12-18 10:30:00,190.51,192.48,190.47,190.91,10977.0,190.51,192.48,190.47,190.91,10977.0
2023-12-18 11:00:00,191.28,191.65,190.36,191.41,5524.0,191.28,191.65,190.36,191.41,5524.0
2023-12-18 11:30:00,191.36,191.36,190.22,190.23,4224.0,191.36,191.36,190.22,190.23,4224.0
2023-12-18 12:00:00,190.24,190.55,189.52,189.95,8549.0,190.24,190.55,189.52,189.95,8549.0
2023-12-18 12:30:00,189.75,190.57,189.5,190.38,8820.0,189.75,190.57,189.5,190.38,8820.0
2023-12-18 13:00:00,190.19,190.54,189.7,189.75,6551.0,190.19,190.54,189.7,189.75,6551.0
2023-12-18 13:30:00,189.72,189.75,189.03,189.19,6293.0,189.72,189.75,189.03,189.19,6293.0
2023-12-18 14:00:00,189.14,189.61,188.15,188.76,17362.0,189.14,189.61,188.15,188.76,17362.0
2023-12-18 14:30:00,188.84,189.41,188.65,189.21,7567.0,188.84,189.41,188.65,189.21,7567.0
2023-12-18 15:00:00,189.0,189.84,188.75,188.89,8105.0,189.0,189.84,188.75,188.89,8105.0
2023-12-18 15:30:00,188.81,188.92,188.24,188.53,60225.0,188.81,188.92,188.24,188.53,60225.0
2023-12-19 09:30:00,190.05,191.1,188.86,189.81,11275.0,190.05,191.1,188.86,189.81,11275.0
2023-12-19 10:00:00,189.59,190.22,189.0,189.25,6469.0,189.59,190.22,189.0,189.25,6469.0
2023-12-19 10:30:00,189.02,189.68,187.66,187.66,17489.0,189.02,189.68,187.66,187.66,17489.0
2023-12-19 11:00:00,187.7,189.67,187.09,187.09,13447.0,187.7,189.67,187.09,187.09,13447.0
2023-12-19 11:30:00,187.27,188.33,187.26,187.6,16217.0,187.27,188.33,187.26,187.6,16217.0
2023-12-19 12:00:00,187.4,188.2,187.38,188.14,4001.0,187.4,188.2,187.38,188.14,4001.0
2023-12-19 12:30:00,188.3,188.99,188.14,188.47,5031.0,188.3,188.99,188.14,188.47,5031.0
2023-12-19 13:00:00,188.61,189.68,188.61,189.4,18212.0,188.61,189.68,188.61,189.4,18212.0
2023-12-19 13:30:00,189.45,190.07,189.23,189.5,28293.0,189.45,190.07,189.23,189.5,28293.0
2023-12-19 14:00:00,189.62,189.62,189.21,189.56,4867.0,189.62,189.62,189.21,189.56,4867.0
2023-12-19 14:30:00,189.5,189.89,189.24,189.78,13857.0,189.5,189.89,189.24,189.78,13857.0
2023-12-19 15:00:00,189.69,190.0,189.06,189.28,25228.0,189.69,190.0,189.06,189.28,25228.0
2023-12-19 15:30:00,189.16,189.28,188.22,188.72,31046.0,189.16,189.28,188.22,188.72,31046.0
2023-12-20 09:30:00,186.18,187.66,184.53,185.2,33430.0,186.18,187.66,184.53,185.2,33430.0
2023-12-20 10:00:00,185.09,187.38,184.77,187.3,27227.0,185.09,187.38,184.77,187.3,27227.0
2023-12-20 10:30:00,188.0,189.43,187.67,187.67,13953.0,188.0,189.43,187.67,187.67,13953.0
2023-12-20 11:00:00,187.82,188.19,187.03,187.09,7046.0,187.82,188.19,187.03,187.09,7046.0
2023-12-20 11:30:00,187.06,187.59,186.19,186.87,7923.0,187.06,187.59,186.19,186.87,7923.0
2023-12-20 12:00:00,186.7,187.05,186.36,186.46,5200.0,186.7,187.05,186.36,186.46,5200.0
2023-12-20 12:30:00,186.34,187.03,186.03,186.67,5855.0,186.34,187.03,186.03,186.67,5855.0
2023-12-20 13:00:00,186.28,186.47,185.57,185.76,5202.0,186.28,186.47,185.57,185.76,5202.0
2023-12-20 13:30:00,185.76,185.96,185.0,185.38,11483.0,185.76,185.96,185.0,185.38,11483.0
2023-12-20 14:00:00,185.41,185.48,183.78,183.78,11118.0,185.41,185.48,183.78,183.78,11118.0
2023-12-20 14:30:00,183.78,184.05,181.54,181.64,19937.0,183.78,184.05,181.54,181.64,19937.0
2023-12-20 15:00:00,181.56,181.56,179.54,179.59,59818.0,181.56,181.56,179.54,179.59,59818.0
2023-12-20 15:30:00,179.62,180.18,178.38,178.44,72386.0,179.62,180.18,178.38,178.44,72386.0
2023-12-21 09:30:00,179.9,182.27,178.5,182.03,27684.0,179.9,182.27,178.5,182.03,27684.0
2023-12-21 10:00:00,181.96,182.97,180.85,181.18,11634.0,181.96,182.97,180.85,181.18,11634.0
2023-12-21 10:30:00,181.48,181.64,180.39,181.64,4519.0,181.48,181.64,180.39,181.64,4519.0
2023-12-21 11:00:00,181.74,181.93,181.0,181.2,3161.0,181.74,181.93,181.0,181.2,3161.0
2023-12-21 11:30:00,181.15,182.22,181.1,181.69,4560.0,181.15,182.22,181.1,181.69,4560.0
2023-12-21 12:00:00,181.65,181.65,180.54,180.99,4062.0,181.65,181.65,180.54,180.99,4062.0
2023-12-21 12:30:00,181.43,183.06,181.14,182.36,11018.0,181.43,183.06,181.14,182.36,11018.0
2023-12-21 13:00:00,182.59,183.65,182.07,182.52,9789.0,182.59,183.65,182.07,182.52,9789.0
2023-12-21 13:30:00,182.91,184.02,182.83,183.98,10375.0,182.91,184.02,182.83,183.98,10375.0
2023-12-21 14:00:00,183.91,184.27,182.53,182.54,8962.0,183.91,184.27,182.53,182.54,8962.0
2023-12-21 14:30:00,182.81,182.95,182.35,182.52,4047.0,182.81,182.95,182.35,182.52,4047.0
2023-12-21 15:00:00,182.74,183.93,182.52,183.93,8539.0,182.74,183.93,182.52,183.93,8539.0
2023-12-21 15:30:00,183.69,184.81,183.47,184.78,62205.0,183.69,184.81,183.47,184.78,62205.0
2023-12-22 09:30:00,185.87,188.36,184.52,186.8,15114.0,185.87,188.36,184.52,186.8,15114.0
2023-12-22 10:00:00,186.75,186.89,185.46,185.8,8962.0,186.75,186.89,185.46,185.8,8962.0
2023-12-22 10:30:00,185.91,187.09,184.14,184.14,9928.0,185.91,187.09,184.14,184.14,9928.0
2023-12-22 11:00:00,183.75,184.44,183.53,183.84,4772.0,183.75,184.44,183.53,183.84,4772.0
2023-12-22 11:30:00,184.17,185.44,184.17,184.72,5047.0,184.17,185.44,184.17,184.72,5047.0
2023-12-22 12:00:00,184.75,184.76,183.76,184.28,7653.0,184.75,184.76,183.76,184.28,7653.0
2023-12-22 12:30:00,184.24,184.43,184.03,184.37,3442.0,184.24,184.43,184.03,184.37,3442.0
2023-12-22 13:00:00,184.37,184.37,183.82,183.83,1761.0,184.37,184.37,183.82,183.83,1761.0
2023-12-22 13:30:00,183.73,184.14,183.45,184.0,3378.0,183.73,184.14,183.45,184.0,3378.0
2023-12-22 14:00:00,183.76,183.8,182.09,182.09,3515.0,183.76,183.8,182.09,182.09,3515.0
2023-12-22 14:30:00,182.13,183.13,182.13,183.03,6370.0,182.13,183.13,182.13,183.03,6370.0
2023-12-22 15:00:00,183.22,183.64,182.99,183.64,7694.0,183.22,183.64,182.99,183.64,7694.0
2023-12-22 15:30:00,183.6,183.6,182.13,182.24,21937.0,183.6,183.6,182.13,182.24,21937.0
2023-12-26 09:30:00,182.7,183.81,181.42,182.28,7544.0,182.7,183.81,181.42,182.28,7544.0
2023-12-26 10:00:00,182.71,182.71,181.19,181.19,1570.0,182.71,182.71,181.19,181.19,1570.0
2023-12-26 10:30:00,181.38,181.91,180.94,181.29,3582.0,181.38,181.91,180.94,181.29,3582.0
2023-12-26 11:00:00,181.35,181.5,180.75,181.14,2630.0,181.35,181.5,180.75,181.14,2630.0
2023-12-26 11:30:00,181.52,182.17,181.37,181.98,2200.0,181.52,182.17,181.37,181.98,2200.0
2023-12-26 12:00:00,182.0,182.5,182.0,182.23,4358.0,182.0,182.5,182.0,182.23,4358.0
2023-12-26 12:30:00,182.49,182.6,181.56,182.04,2060.0,182.49,182.6,181.56,182.04,2060.0
2023-12-26 13:00:00,181.93,182.22,181.87,182.19,2480.0,181.93,182.22,181.87,182.19,2480.0
2023-12-26 13:30:00,182.3,182.46,181.86,181.94,4750.0,182.3,182.46,181.86,181.94,4750.0
2023-12-26 14:00:00,182.12,182.29,181.65,181.76,2600.0,182.12,182.29,181.65,181.76,2600.0
2023-12-26 14:30:00,181.85,181.93,181.0,181.0,3816.0,181.85,181.93,181.0,181.0,3816.0
2023-12-26 15:00:00,181.08,181.36,181.0,181.18,1878.0,181.08,181.36,181.0,181.18,1878.0
2023-12-26 15:30:00,180.98,181.48,180.65,180.75,21740.0,180.98,181.48,180.65,180.75,21740.0
2023-12-27 09:30:00,180.65,181.12,179.18,180.05,12313.0,180.65,181.12,179.18,180.05,12313.0
2023-12-27 10:00:00,180.4,180.91,179.74,180.88,15228.0,180.4,180.91,179.74,180.88,15228.0
2023-12-27 10:30:00,180.73,180.73,178.8,179.05,20710.0,180.73,180.73,178.8,179.05,20710.0
2023-12-27 11:00:00,178.66,179.78,178.64,179.48,5821.0,178.66,179.78,178.64,179.48,5821.0
2023-12-27 11:30:00,179.25,180.38,179.05,180.29,8650.0,179.25,180.38,179.05,180.29,8650.0
2023-12-27 12:00:00,180.54,180.56,179.79,180.16,6207.0,180.54,180.56,179.79,180.16,6207.0
2023-12-27 12:30:00,180.17,180.92,179.73,180.36,7128.0,180.17,180.92,179.73,180.36,7128.0
2023-12-27 13:00:00,180.47,180.93,180.2,180.22,3316.0,180.47,180.93,180.2,180.22,3316.0
2023-12-27 13:30:00,180.37,180.41,179.82,179.91,6096.0,180.37,180.41,179.82,179.91,6096.0
2023-12-27 14:00:00,179.78,179.87,178.88,179.44,5764.0,179.78,179.87,178.88,179.44,5764.0
2023-12-27 14:30:00,179.34,179.54,179.18,179.44,5648.0,179.34,179.54,179.18,179.44,5648.0
2023-12-27 15:00:00,179.55,180.0,179.4,179.44,12642.0,179.55,180.0,179.4,179.44,12642.0
2023-12-27 15:30:00,179.36,179.87,179.31,179.57,30951.0,179.36,179.87,179.31,179.57,30951.0
2023-12-28 09:30:00,178.92,180.35,178.9,179.5,4421.0,178.92,180.35,178.9,179.5,4421.0
2023-12-28 10:00:00,179.02,179.66,178.0,179.32,4685.0,179.02,179.66,178.0,179.32,4685.0
2023-12-28 10:30:00,179.51,179.51,178.12,178.14,4663.0,179.51,179.51,178.12,178.14,4663.0
2023-12-28 11:00:00,178.08,178.28,177.26,178.06,4164.0,178.08,178.28,177.26,178.06,4164.0
2023-12-28 11:30:00,178.21,178.89,178.12,178.17,10640.0,178.21,178.89,178.12,178.17,10640.0
2023-12-28 12:00:00,178.09,178.59,178.09,178.44,4262.0,178.09,178.59,178.09,178.44,4262.0
2023-12-28 12:30:00,178.31,178.73,177.55,177.55,4477.0,178.31,178.73,177.55,177.55,4477.0
2023-12-28 13:00:00,177.68,178.23,177.33,177.96,3493.0,177.68,178.23,177.33,177.96,3493.0
2023-12-28 13:30:00,177.79,177.94,177.08,177.35,5848.0,177.79,177.94,177.08,177.35,5848.0
2023-12-28 14:00:00,177.48,178.14,177.4,178.14,4176.0,177.48,178.14,177.4,178.14,4176.0
2023-12-28 14:30:00,178.14,178.14,177.4,177.59,4244.0,178.14,178.14,177.4,177.59,4244.0
2023-12-28 15:00:00,177.54,177.95,177.4,177.85,5509.0,177.54,177.95,177.4,177.85,5509.0
2023-12-28 15:30:00,177.69,178.4,177.63,177.82,42704.0,177.69,178.4,177.63,177.82,42704.0
2023-12-29 09:30:00,177.2,179.0,177.0,177.75,7446.0,177.2,179.0,177.0,177.75,7446.0
2023-12-29 10:00:00,177.75,177.75,175.97,176.0,12692.0,177.75,177.75,175.97,176.0,12692.0
2023-12-29 10:30:00,175.85,175.85,174.71,175.31,7702.0,175.85,175.85,174.71,175.31,7702.0
2023-12-29 11:00:00,175.35,175.61,174.62,174.93,5373.0,175.35,175.61,174.62,174.93,5373.0
2023-12-29 11:30:00,174.89,174.89,174.36,174.48,5178.0,174.89,174.89,174.36,174.48,5178.0
2023-12-29 12:00:00,174.47,175.96,174.46,175.69,23457.0,174.47,175.96,174.46,175.69,23457.0
2023-12-29 12:30:00,175.57,176.87,175.3,176.84,14640.0,175.57,176.87,175.3,176.84,14640.0
2023-12-29 13:00:00,176.87,178.6,176.69,178.6,19022.0,176.87,178.6,176.69,178.6,19022.0
2023-12-29 13:30:00,178.65,179.36,178.5,178.72,11105.0,178.65,179.36,178.5,178.72,11105.0
2023-12-29 14:00:00,178.77,178.86,178.31,178.54,6755.0,178.77,178.86,178.31,178.54,6755.0
2023-12-29 14:30:00,178.7,178.8,178.34,178.73,3923.0,178.7,178.8,178.34,178.73,3923.0
2023-12-29 15:00:00,178.74,178.74,177.84,178.17,6701.0,178.74,178.74,177.84,178.17,6701.0
2023-12-29 15:30:00,177.81,178.03,176.99,177.34,22073.0,177.81,178.03,176.99,177.34,22073.0
2024-01-02 09:30:00,177.02,181.14,175.89,180.44,17247.0,177.02,181.14,175.89,180.44,17247.0
2024-01-02 10:00:00,180.59,181.48,179.8,181.22,21079.0,180.59,181.48,179.8,181.22,21079.0
2024-01-02 10:30:00,181.35,181.5,178.31,178.39,18313.0,181.35,181.5,178.31,178.39,18313.0
2024-01-02 11:00:00,178.47,178.67,177.0,177.44,8878.0,178.47,178.67,177.0,177.44,8878.0
2024-01-02 11:30:00,177.31,179.36,177.12,178.67,6477.0,177.31,179.36,177.12,178.67,6477.0
2024-01-02 12:00:00,178.64,179.09,178.12,178.31,5600.0,178.64,179.09,178.12,178.31,5600.0
2024-01-02 12:30:00,178.41,178.58,177.67,177.67,4429.0,178.41,178.58,177.67,177.67,4429.0
2024-01-02 13:00:00,177.66,178.38,177.66,178.1,6045.0,177.66,178.38,177.66,178.1,6045.0
2024-01-02 13:30:00,178.07,178.07,177.2,177.31,6527.0,178.07,178.07,177.2,177.31,6527.0
2024-01-02 14:00:00,177.5,177.5,176.03,176.38,8643.0,177.5,177.5,176.03,176.38,8643.0
2024-01-02 14:30:00,176.39,176.39,175.71,175.82,7076.0,176.39,176.39,175.71,175.82,7076.0
2024-01-02 15:00:00,175.72,175.93,174.84,175.31,14596.0,175.72,175.93,174.84,175.31,14596.0
2024-01-02 15:30:00,175.41,176.03,174.93,175.66,50316.0,175.41,176.03,174.93,175.66,50316.0
2024-01-03 09:30:00,172.26,173.55,169.93,169.93,21092.0,172.26,173.55,169.93,169.93,21092.0
2024-01-03 10:00:00,170.32,172.28,169.42,169.61,18593.0,170.32,172.28,169.42,169.61,18593.0
2024-01-03 10:30:00,169.0,169.49,168.3,169.42,14178.0,169.0,169.49,168.3,169.42,14178.0
2024-01-03 11:00:00,169.44,170.19,169.32,170.1,17042.0,169.44,170.19,169.32,170.1,17042.0
2024-01-03 11:30:00,169.97,171.14,169.67,169.67,23219.0,169.97,171.14,169.67,169.67,23219.0
2024-01-03 12:00:00,169.5,169.81,169.06,169.47,6300.0,169.5,169.81,169.06,169.47,6300.0
2024-01-03 12:30:00,169.53,170.13,169.4,169.93,7831.0,169.53,170.13,169.4,169.93,7831.0
2024-01-03 13:00:00,169.9,170.55,169.86,170.39,9276.0,169.9,170.55,169.86,170.39,9276.0
2024-01-03 13:30:00,170.41,170.9,169.98,170.69,11821.0,170.41,170.9,169.98,170.69,11821.0
2024-01-03 14:00:00,170.74,170.98,168.76,169.4,11784.0,170.74,170.98,168.76,169.4,11784.0
2024-01-03 14:30:00,169.75,170.2,168.69,168.76,8163.0,169.75,170.2,168.69,168.76,8163.0
2024-01-03 15:00:00,168.56,168.76,167.3,167.7,25116.0,168.56,168.76,167.3,167.7,25116.0
2024-01-03 15:30:00,167.72,168.61,166.97,167.04,77314.0,167.72,168.61,166.97,167.04,77314.0
2024-01-04 09:30:00,166.0,169.31,165.79,168.34,15344.0,166.0,169.31,165.79,168.34,15344.0
2024-01-04 10:00:00,168.53,168.55,166.3,166.41,6671.0,168.53,168.55,166.3,166.41,6671.0
2024-01-04 10:30:00,166.17,167.44,166.12,167.33,5046.0,166.17,167.44,166.12,167.33,5046.0
2024-01-04 11:00:00,167.41,168.21,167.1,167.84,8810.0,167.41,168.21,167.1,167.84,8810.0
2024-01-04 11:30:00,167.62,168.06,166.6,166.61,5995.0,167.62,168.06,166.6,166.61,5995.0
2024-01-04 12:00:00,166.69,167.62,166.52,167.53,4132.0,166.69,167.62,166.52,167.53,4132.0
2024-01-04 12:30:00,167.22,167.26,166.68,166.97,3347.0,167.22,167.26,166.68,166.97,3347.0
2024-01-04 13:00:00,167.12,167.3,166.69,166.69,2648.0,167.12,167.3,166.69,166.69,2648.0
2024-01-04 13:30:00,166.81,167.11,166.52,166.55,4921.0,166.81,167.11,166.52,166.55,4921.0
2024-01-04 14:00:00,166.55,166.8,165.52,165.97,11771.0,166.55,166.8,165.52,165.97,11771.0
2024-01-04 14:30:00,166.03,166.45,165.83,166.12,19409.0,166.03,166.45,165.83,166.12,19409.0
2024-01-04 15:00:00,166.29,167.31,166.29,166.91,10293.0,166.29,167.31,166.29,166.91,10293.0
2024-01-04 15:30:00,166.9,167.04,165.91,166.0,39822.0,166.9,167.04,165.91,166.0,39822.0
2024-01-05 09:30:00,165.0,168.13,164.6,167.55,13493.0,165.0,168.13,164.6,167.55,13493.0
2024-01-05 10:00:00,167.89,169.27,167.89,169.0,11312.0,167.89,169.27,167.89,169.0,11312.0
2024-01-05 10:30:00,168.84,169.41,168.58,169.32,6937.0,168.84,169.41,168.58,169.32,6937.0
2024-01-05 11:00:00,169.24,169.34,168.03,168.03,7578.0,169.24,169.34,168.03,168.03,7578.0
2024-01-05 11:30:00,168.24,168.25,166.92,167.13,6302.0,168.24,168.25,166.92,167.13,6302.0
2024-01-05 12:00:00,166.92,167.19,165.93,166.06,4504.0,166.92,167.19,165.93,166.06,4504.0
2024-01-05 12:30:00,166.25,166.25,165.59,166.11,5754.0,166.25,166.25,165.59,166.11,5754.0
2024-01-05 13:00:00,166.06,166.33,165.27,166.32,3559.0,166.06,166.33,165.27,166.32,3559.0
2024-01-05 13:30:00,166.39,167.02,166.39,166.85,4238.0,166.39,167.02,166.39,166.85,4238.0
2024-01-05 14:00:00,167.05,167.15,166.48,166.48,4441.0,167.05,167.15,166.48,166.48,4441.0
2024-01-05 14:30:00,166.52,166.52,165.11,165.11,15796.0,166.52,166.52,165.11,165.11,15796.0
2024-01-05 15:00:00,165.32,166.26,165.18,166.21,5957.0,165.32,166.26,165.18,166.21,5957.0
2024-01-05 15:30:00,166.04,166.62,165.88,166.04,21495.0,166.04,166.62,165.88,166.04,21495.0
2024-01-08 09:30:00,165.03,166.18,164.0,165.16,11021.0,165.03,166.18,164.0,165.16,11021.0
2024-01-08 10:00:00,165.25,166.1,164.55,166.1,11301.0,165.25,166.1,164.55,166.1,11301.0
2024-01-08 10:30:00,166.11,167.7,166.11,167.52,13485.0,166.11,167.7,166.11,167.52,13485.0
2024-01-08 11:00:00,167.54,167.74,167.06,167.22,6440.0,167.54,167.74,167.06,167.22,6440.0
2024-01-08 11:30:00,167.42,168.0,167.01,167.77,10436.0,167.42,168.0,167.01,167.77,10436.0
2024-01-08 12:00:00,167.94,169.41,167.86,169.26,7502.0,167.94,169.41,167.86,169.26,7502.0
2024-01-08 12:30:00,169.45,170.0,169.45,169.69,2262.0,169.45,170.0,169.45,169.69,2262.0
2024-01-08 13:00:00,169.77,170.1,168.97,168.97,6559.0,169.77,170.1,168.97,168.97,6559.0
2024-01-08 13:30:00,169.14,169.59,169.01,169.36,3810.0,169.14,169.59,169.01,169.36,3810.0
2024-01-08 14:00:00,169.58,169.84,169.31,169.73,3405.0,169.58,169.84,169.31,169.73,3405.0
2024-01-08 14:30:00,169.92,170.04,169.36,169.65,3890.0,169.92,170.04,169.36,169.65,3890.0
2024-01-08 15:00:00,169.58,169.88,169.45,169.48,4542.0,169.58,169.88,169.45,169.48,4542.0
2024-01-08 15:30:00,169.42,170.84,169.33,170.84,30208.0,169.42,170.84,169.33,170.84,30208.0
2024-01-09 09:30:00,168.1,168.54,166.68,166.78,7303.0,168.1,168.54,166.68,166.78,7303.0
2024-01-09 10:00:00,166.8,167.6,166.8,167.0,6986.0,166.8,167.6,166.8,167.0,6986.0
2024-01-09 10:30:00,167.23,168.33,166.76,166.77,6830.0,167.23,168.33,166.76,166.77,6830.0
2024-01-09 11:00:00,167.22,167.45,166.81,167.45,2700.0,167.22,167.45,166.81,167.45,2700.0
2024-01-09 11:30:00,167.79,168.18,167.15,168.18,7590.0,167.79,168.18,167.15,168.18,7590.0
2024-01-09 12:00:00,168.04,168.68,168.01,168.56,9400.0,168.04,168.68,168.01,168.56,9400.0
2024-01-09 12:30:00,168.75,169.33,168.44,168.93,6225.0,168.75,169.33,168.44,168.93,6225.0
2024-01-09 13:00:00,169.35,169.41,168.77,168.89,7605.0,169.35,169.41,168.77,168.89,7605.0
2024-01-09 13:30:00,168.69,170.41,168.65,170.37,28081.0,168.69,170.41,168.65,170.37,28081.0
2024-01-09 14:00:00,170.43,170.84,169.39,169.76,11555.0,170.43,170.84,169.39,169.76,11555.0
2024-01-09 14:30:00,169.76,170.47,169.69,170.41,9352.0,169.76,170.47,169.69,170.41,9352.0
2024-01-09 15:00:00,170.53,170.7,170.16,170.32,5938.0,170.53,170.7,170.16,170.32,5938.0
2024-01-09 15:30:00,170.3,170.38,169.17,170.35,56302.0,170.3,170.38,169.17,170.35,56302.0
2024-01-10 09:30:00,169.5,170.0,168.22,169.3,5189.0,169.5,170.0,168.22,169.3,5189.0
2024-01-10 10:00:00,169.44,169.87,168.22,169.24,4729.0,169.44,169.87,168.22,169.24,4729.0
2024-01-10 10:30:00,169.27,169.86,169.27,169.86,1403.0,169.27,169.86,169.27,169.86,1403.0
2024-01-10 11:00:00,169.85,170.06,169.19,169.81,2122.0,169.85,170.06,169.19,169.81,2122.0
2024-01-10 11:30:00,169.79,170.31,169.59,170.31,1350.0,169.79,170.31,169.59,170.31,1350.0
2024-01-10 12:00:00,170.09,170.6,170.0,170.6,2543.0,170.09,170.6,170.0,170.6,2543.0
2024-01-10 12:30:00,170.58,170.7,170.08,170.4,1550.0,170.58,170.7,170.08,170.4,1550.0
2024-01-10 13:00:00,170.19,170.51,169.7,170.22,2400.0,170.19,170.51,169.7,170.22,2400.0
2024-01-10 13:30:00,170.12,170.15,169.67,169.76,2067.0,170.12,170.15,169.67,169.76,2067.0
2024-01-10 14:00:00,169.74,170.18,169.67,170.11,2424.0,169.74,170.18,169.67,170.11,2424.0
2024-01-10 14:30:00,170.09,170.17,169.93,170.02,1587.0,170.09,170.17,169.93,170.02,1587.0
2024-01-10 15:00:00,169.88,170.09,168.93,168.93,5626.0,169.88,170.09,168.93,168.93,5626.0
2024-01-10 15:30:00,168.76,169.09,168.12,169.04,27756.0,168.76,169.09,168.12,169.04,27756.0
2024-01-11 09:30:00,166.69,168.0,164.4,164.83,21388.0,166.69,168.0,164.4,164.83,21388.0
2024-01-11 10:00:00,164.54,164.66,162.22,163.78,24499.0,164.54,164.66,162.22,163.78,24499.0
2024-01-11 10:30:00,163.78,165.0,163.73,164.41,11075.0,163.78,165.0,163.73,164.41,11075.0
2024-01-11 11:00:00,164.45,164.83,164.28,164.47,5800.0,164.45,164.83,164.28,164.47,5800.0
2024-01-11 11:30:00,164.28,164.6,163.44,164.42,6079.0,164.28,164.6,163.44,164.42,6079.0
2024-01-11 12:00:00,164.62,165.76,164.57,164.98,16520.0,164.62,165.76,164.57,164.98,16520.0
2024-01-11 12:30:00,164.85,166.13,164.43,166.07,5633.0,164.85,166.13,164.43,166.07,5633.0
2024-01-11 13:00:00,165.94,166.94,165.94,166.17,4271.0,165.94,166.94,165.94,166.17,4271.0
2024-01-11 13:30:00,166.02,166.6,165.74,166.6,6043.0,166.02,166.6,165.74,166.6,6043.0
2024-01-11 14:00:00,166.42,166.71,166.14,166.49,4488.0,166.42,166.71,166.14,166.49,4488.0
2024-01-11 14:30:00,166.28,166.94,166.28,166.94,6095.0,166.28,166.94,166.28,166.94,6095.0
2024-01-11 15:00:00,166.95,166.95,166.14,166.27,9322.0,166.95,166.95,166.14,166.27,9322.0
2024-01-11 15:30:00,166.4,166.61,165.87,166.48,27431.0,166.4,166.61,165.87,166.48,27431.0
2024-01-12 09:30:00,166.99,167.35,165.9,165.9,11263.0,166.99,167.35,165.9,165.9,11263.0
2024-01-12 10:00:00,166.0,166.0,163.91,164.27,15842.0,166.0,166.0,163.91,164.27,15842.0
2024-01-12 10:30:00,164.25,164.72,163.05,163.59,12478.0,164.25,164.72,163.05,163.59,12478.0
2024-01-12 11:00:00,163.77,164.61,163.26,164.38,15549.0,163.77,164.61,163.26,164.38,15549.0
2024-01-12 11:30:00,164.37,164.81,163.89,164.6,23438.0,164.37,164.81,163.89,164.6,23438.0
2024-01-12 12:00:00,164.51,165.21,164.38,165.21,11061.0,164.51,165.21,164.38,165.21,11061.0
2024-01-12 12:30:00,165.46,165.46,163.84,163.84,8302.0,165.46,165.46,163.84,163.84,8302.0
2024-01-12 13:00:00,163.69,163.69,162.68,162.83,9429.0,163.69,163.69,162.68,162.83,9429.0
2024-01-12 13:30:00,162.74,162.83,161.89,162.19,10283.0,162.74,162.83,161.89,162.19,10283.0
2024-01-12 14:00:00,162.08,162.75,161.75,161.75,8974.0,162.08,162.75,161.75,161.75,8974.0
2024-01-12 14:30:00,161.91,161.91,161.17,161.22,7989.0,161.91,161.91,161.17,161.22,7989.0
2024-01-12 15:00:00,161.24,161.35,160.16,160.47,10520.0,161.24,161.35,160.16,160.47,10520.0
2024-01-12 15:30:00,160.38,160.62,159.55,160.51,44439.0,160.38,160.62,159.55,160.51,44439.0
2024-01-16 09:30:00,160.06,160.06,157.73,157.73,16975.0,160.06,160.06,157.73,157.73,16975.0
2024-01-16 10:00:00,157.86,160.02,156.74,159.41,41716.0,157.86,160.02,156.74,159.41,41716.0
2024-01-16 10:30:00,159.42,159.48,158.69,158.88,13808.0,159.42,159.48,158.69,158.88,13808.0
2024-01-16 11:00:00,158.61,159.03,157.91,158.63,10612.0,158.61,159.03,157.91,158.63,10612.0
2024-01-16 11:30:00,158.82,158.98,157.51,157.73,9123.0,158.82,158.98,157.51,157.73,9123.0
2024-01-16 12:00:00,157.91,158.39,157.38,157.81,9964.0,157.91,158.39,157.38,157.81,9964.0
2024-01-16 12:30:00,157.92,158.72,157.73,158.62,116637.0,157.92,158.72,157.73,158.62,116637.0
2024-01-16 13:00:00,158.63,158.87,158.15,158.48,8583.0,158.63,158.87,158.15,158.48,8583.0
2024-01-16 13:30:00,158.55,158.55,158.03,158.36,10944.0,158.55,158.55,158.03,158.36,10944.0
2024-01-16 14:00:00,158.34,159.07,158.0,159.0,29693.0,158.34,159.07,158.0,159.0,29693.0
2024-01-16 14:30:00,158.86,160.06,158.86,159.12,44630.0,158.86,160.06,158.86,159.12,44630.0
2024-01-16 15:00:00,158.95,159.18,158.57,158.7,7833.0,158.95,159.18,158.57,158.7,7833.0
2024-01-16 15:30:00,158.79,159.36,158.45,159.24,53371.0,158.79,159.36,158.45,159.24,53371.0
2024-01-17 09:30:00,157.76,159.44,157.32,157.99,42478.0,157.76,159.44,157.32,157.99,42478.0
2024-01-17 10:00:00,157.85,159.01,157.5,158.56,16211.0,157.85,159.01,157.5,158.56,16211.0
2024-01-17 10:30:00,158.12,158.28,157.49,157.95,5926.0,158.12,158.28,157.49,157.95,5926.0
2024-01-17 11:00:00,158.08,158.62,158.07,158.56,2458.0,158.08,158.62,158.07,158.56,2458.0
2024-01-17 11:30:00,158.63,158.63,157.85,158.12,4884.0,158.63,158.63,157.85,158.12,4884.0
2024-01-17 12:00:00,157.83,158.11,157.71,157.77,7501.0,157.83,158.11,157.71,157.77,7501.0
2024-01-17 12:30:00,157.77,158.57,157.77,158.34,6683.0,157.77,158.57,157.77,158.34,6683.0
2024-01-17 13:00:00,158.34,158.6,158.06,158.09,2665.0,158.34,158.6,158.06,158.09,2665.0
2024-01-17 13:30:00,157.94,158.13,157.64,158.13,13043.0,157.94,158.13,157.64,158.13,13043.0
2024-01-17 14:00:00,158.16,158.27,157.79,158.17,4276.0,158.16,158.27,157.79,158.17,4276.0
2024-01-17 14:30:00,158.26,158.3,158.15,158.28,1885.0,158.26,158.3,158.15,158.28,1885.0
2024-01-17 15:00:00,158.12,158.55,158.07,158.55,3466.0,158.12,158.55,158.07,158.55,3466.0
2024-01-17 15:30:00,158.47,159.49,158.29,159.49,32963.0,158.47,159.49,158.29,159.49,32963.0
2024-01-18 09:30:00,161.5,163.59,161.26,163.34,20454.0,161.5,163.59,161.26,163.34,20454.0
2024-01-18 10:00:00,163.82,164.14,162.65,162.97,14247.0,163.82,164.14,162.65,162.97,14247.0
2024-01-18 10:30:00,163.3,163.82,162.73,162.82,5910.0,163.3,163.82,162.73,162.82,5910.0
2024-01-18 11:00:00,162.68,162.94,162.15,162.94,1825.0,162.68,162.94,162.15,162.94,1825.0
2024-01-18 11:30:00,163.19,163.52,162.97,163.24,6852.0,163.19,163.52,162.97,163.24,6852.0
2024-01-18 12:00:00,163.5,163.5,162.47,162.62,10653.0,163.5,163.5,162.47,162.62,10653.0
2024-01-18 12:30:00,162.38,162.79,162.02,162.28,2611.0,162.38,162.79,162.02,162.28,2611.0
2024-01-18 13:00:00,162.4,162.4,161.31,161.63,9081.0,162.4,162.4,161.31,161.63,9081.0
2024-01-18 13:30:00,162.53,162.99,162.35,162.93,2302.0,162.53,162.99,162.35,162.93,2302.0
2024-01-18 14:00:00,162.76,164.09,162.76,163.98,7445.0,162.76,164.09,162.76,163.98,7445.0
2024-01-18 14:30:00,164.09,164.15,162.74,162.74,5679.0,164.09,164.15,162.74,162.74,5679.0
2024-01-18 15:00:00,162.87,163.34,162.78,162.8,14804.0,162.87,163.34,162.78,162.8,14804.0
2024-01-18 15:30:00,162.9,164.34,162.61,163.64,76377.0,162.9,164.34,162.61,163.64,76377.0
2024-01-19 09:30:00,163.52,163.52,160.22,162.17,22271.0,163.52,163.52,160.22,162.17,22271.0
2024-01-19 10:00:00,162.18,162.45,160.43,161.1,31632.0,162.18,162.45,160.43,161.1,31632.0
2024-01-19 10:30:00,161.03,161.45,160.7,161.45,14684.0,161.03,161.45,160.7,161.45,14684.0
2024-01-19 11:00:00,161.37,161.61,160.93,161.37,7333.0,161.37,161.61,160.93,161.37,7333.0
2024-01-19 11:30:00,161.36,161.55,160.85,161.23,6706.0,161.36,161.55,160.85,161.23,6706.0
2024-01-19 12:00:00,161.25,162.12,160.95,162.12,6357.0,161.25,162.12,160.95,162.12,6357.0
2024-01-19 12:30:00,162.13,162.72,161.84,162.72,3202.0,162.13,162.72,161.84,162.72,3202.0
2024-01-19 13:00:00,162.75,163.78,162.49,163.63,8060.0,162.75,163.78,162.49,163.63,8060.0
2024-01-19 13:30:00,163.74,164.53,163.74,164.4,6055.0,163.74,164.53,163.74,164.4,6055.0
2024-01-19 14:00:00,164.4,165.36,164.3,165.0,5921.0,164.4,165.36,164.3,165.0,5921.0
2024-01-19 14:30:00,165.32,165.42,164.33,164.5,5700.0,165.32,165.42,164.33,164.5,5700.0
2024-01-19 15:00:00,164.5,164.92,164.41,164.65,4723.0,164.5,164.92,164.41,164.65,4723.0
2024-01-19 15:30:00,164.62,164.7,163.81,164.18,28735.0,164.62,164.7,163.81,164.18,28735.0
2024-01-22 09:30:00,166.69,167.23,164.28,166.73,12660.0,166.69,167.23,164.28,166.73,12660.0
2024-01-22 10:00:00,166.74,168.13,166.59,167.5,10495.0,166.74,168.13,166.59,167.5,10495.0
2024-01-22 10:30:00,167.41,168.6,166.67,168.59,25229.0,167.41,168.6,166.67,168.59,25229.0
2024-01-22 11:00:00,168.59,170.45,168.22,170.45,28734.0,168.59,170.45,168.22,170.45,28734.0
2024-01-22 11:30:00,170.31,171.61,169.77,170.4,21226.0,170.31,171.61,169.77,170.4,21226.0
2024-01-22 12:00:00,170.56,170.88,169.83,170.57,16391.0,170.56,170.88,169.83,170.57,16391.0
2024-01-22 12:30:00,170.59,170.85,170.11,170.34,9920.0,170.59,170.85,170.11,170.34,9920.0
2024-01-22 13:00:00,170.35,170.38,169.39,169.5,3363.0,170.35,170.38,169.39,169.5,3363.0
2024-01-22 13:30:00,169.48,170.09,169.31,169.75,5446.0,169.48,170.09,169.31,169.75,5446.0
2024-01-22 14:00:00,169.85,169.86,168.75,169.52,20702.0,169.85,169.86,168.75,169.52,20702.0
2024-01-22 14:30:00,169.5,169.78,169.15,169.42,9542.0,169.5,169.78,169.15,169.42,9542.0
2024-01-22 15:00:00,169.39,170.21,169.28,170.21,12975.0,169.39,170.21,169.28,170.21,12975.0
2024-01-22 15:30:00,170.35,170.62,169.7,169.81,53315.0,170.35,170.62,169.7,169.81,53315.0
2024-01-23 09:30:00,172.58,173.01,168.93,169.56,13336.0,172.58,173.01,168.93,169.56,13336.0
2024-01-23 10:00:00,169.65,169.72,166.75,167.22,11795.0,169.65,169.72,166.75,167.22,11795.0
2024-01-23 10:30:00,167.2,167.2,165.35,166.38,15694.0,167.2,167.2,165.35,166.38,15694.0
2024-01-23 11:00:00,166.4,167.07,166.22,166.5,9719.0,166.4,167.07,166.22,166.5,9719.0
2024-01-23 11:30:00,166.83,167.64,166.71,167.02,25674.0,166.83,167.64,166.71,167.02,25674.0
2024-01-23 12:00:00,167.0,167.19,166.44,166.54,6150.0,167.0,167.19,166.44,166.54,6150.0
2024-01-23 12:30:00,166.37,167.01,166.1,166.8,9780.0,166.37,167.01,166.1,166.8,9780.0
2024-01-23 13:00:00,166.83,167.0,166.5,166.96,12211.0,166.83,167.0,166.5,166.96,12211.0
2024-01-23 13:30:00,166.85,167.19,166.76,167.14,3199.0,166.85,167.19,166.76,167.14,3199.0
2024-01-23 14:00:00,167.12,167.4,166.94,167.4,3752.0,167.12,167.4,166.94,167.4,3752.0
2024-01-23 14:30:00,167.42,168.55,167.34,168.53,7821.0,167.42,168.55,167.34,168.53,7821.0
2024-01-23 15:00:00,168.52,169.34,168.49,168.72,10718.0,168.52,169.34,168.49,168.72,10718.0
2024-01-23 15:30:00,168.84,169.06,167.68,167.99,35140.0,168.84,169.06,167.68,167.99,35140.0
2024-01-24 09:30:00,170.0,170.0,167.06,167.2,6973.0,170.0,170.0,167.06,167.2,6973.0
2024-01-24 10:00:00,167.24,167.39,166.0,166.85,6935.0,167.24,167.39,166.0,166.85,6935.0
2024-01-24 10:30:00,166.9,168.17,166.61,167.52,14628.0,166.9,168.17,166.61,167.52,14628.0
2024-01-24 11:00:00,167.44,167.92,167.05,167.66,6137.0,167.44,167.92,167.05,167.66,6137.0
2024-01-24 11:30:00,167.62,168.0,167.34,167.99,3500.0,167.62,168.0,167.34,167.99,3500.0
2024-01-24 12:00:00,168.0,168.13,167.29,167.64,4415.0,168.0,168.13,167.29,167.64,4415.0
2024-01-24 12:30:00,167.59,167.8,167.13,167.34,4142.0,167.59,167.8,167.13,167.34,4142.0
2024-01-24 13:00:00,167.27,167.36,166.5,166.78,21224.0,167.27,167.36,166.5,166.78,21224.0
2024-01-24 13:30:00,166.68,166.68,165.88,166.31,5271.0,166.68,166.68,165.88,166.31,5271.0
2024-01-24 14:00:00,166.5,166.53,165.9,166.0,4925.0,166.5,166.53,165.9,166.0,4925.0
2024-01-24 14:30:00,165.8,166.87,165.8,166.53,3810.0,165.8,166.87,165.8,166.53,3810.0
2024-01-24 15:00:00,166.56,166.95,166.13,166.13,3350.0,166.56,166.95,166.13,166.13,3350.0
2024-01-24 15:30:00,166.22,167.2,166.22,166.97,25496.0,166.22,167.2,166.22,166.97,25496.0
2024-01-25 09:30:00,173.07,176.57,171.45,173.03,59806.0,173.07,176.57,171.45,173.03,59806.0
2024-01-25 10:00:00,173.54,174.22,172.45,173.46,16508.0,173.54,174.22,172.45,173.46,16508.0
2024-01-25 10:30:00,173.34,173.66,171.15,171.35,24703.0,173.34,173.66,171.15,171.35,24703.0
2024-01-25 11:00:00,171.21,173.27,171.04,173.2,13544.0,171.21,173.27,171.04,173.2,13544.0
2024-01-25 11:30:00,173.11,173.11,172.26,172.63,13152.0,173.11,173.11,172.26,172.63,13152.0
2024-01-25 12:00:00,172.5,173.17,171.88,172.93,8128.0,172.5,173.17,171.88,172.93,8128.0
2024-01-25 12:30:00,172.5,172.5,170.82,171.04,16215.0,172.5,172.5,170.82,171.04,16215.0
2024-01-25 13:00:00,171.17,172.35,171.17,171.53,15107.0,171.17,172.35,171.17,171.53,15107.0
2024-01-25 13:30:00,171.47,172.36,171.29,171.86,5768.0,171.47,172.36,171.29,171.86,5768.0
2024-01-25 14:00:00,171.91,172.86,171.63,172.84,9633.0,171.91,172.86,171.63,172.84,9633.0
2024-01-25 14:30:00,172.96,173.0,172.12,172.6,5400.0,172.96,173.0,172.12,172.6,5400.0
2024-01-25 15:00:00,172.39,172.57,171.76,172.05,11416.0,172.39,172.57,171.76,172.05,11416.0
2024-01-25 15:30:00,172.14,173.75,172.04,173.41,78398.0,172.14,173.75,172.04,173.41,78398.0
2024-01-26 09:30:00,175.02,176.15,174.09,176.14,36294.0,175.02,176.15,174.09,176.14,36294.0
2024-01-26 10:00:00,175.78,175.78,173.67,174.58,5219.0,175.78,175.78,173.67,174.58,5219.0
2024-01-26 10:30:00,174.52,175.02,173.65,174.0,5563.0,174.52,175.02,173.65,174.0,5563.0
2024-01-26 11:00:00,174.0,174.15,173.17,173.43,6744.0,174.0,174.15,173.17,173.43,6744.0
2024-01-26 11:30:00,173.24,173.24,172.63,173.13,4345.0,173.24,173.24,172.63,173.13,4345.0
2024-01-26 12:00:00,172.95,173.14,172.34,173.05,4651.0,172.95,173.14,172.34,173.05,4651.0
2024-01-26 12:30:00,172.79,173.19,171.96,172.83,2538.0,172.79,173.19,171.96,172.83,2538.0
2024-01-26 13:00:00,172.76,173.0,172.42,172.89,20882.0,172.76,173.0,172.42,172.89,20882.0
2024-01-26 13:30:00,172.86,173.53,172.8,172.97,7485.0,172.86,173.53,172.8,172.97,7485.0
2024-01-26 14:00:00,172.79,173.06,172.74,172.93,6649.0,172.79,173.06,172.74,172.93,6649.0
2024-01-26 14:30:00,172.95,173.66,172.8,173.11,9338.0,172.95,173.66,172.8,173.11,9338.0
2024-01-26 15:00:00,173.03,173.53,172.68,173.39,6356.0,173.03,173.53,172.68,173.39,6356.0
2024-01-26 15:30:00,173.42,174.58,173.33,174.31,45571.0,173.42,174.58,173.33,174.31,45571.0
2024-01-29 09:30:00,172.9,173.42,171.99,172.54,12342.0,172.9,173.42,171.99,172.54,12342.0
2024-01-29 10:00:00,172.36,173.75,172.2,173.26,20664.0,172.36,173.75,172.2,173.26,20664.0
2024-01-29 10:30:00,173.62,175.21,173.52,175.21,7872.0,173.62,175.21,173.52,175.21,7872.0
2024-01-29 11:00:00,175.09,176.5,175.09,176.28,6452.0,175.09,176.5,175.09,176.28,6452.0
2024-01-29 11:30:00,176.25,176.79,176.13,176.3,15331.0,176.25,176.79,176.13,176.3,15331.0
2024-01-29 12:00:00,176.31,176.31,174.33,174.66,3933.0,176.31,176.31,174.33,174.66,3933.0
2024-01-29 12:30:00,174.74,175.29,174.68,174.99,3127.0,174.74,175.29,174.68,174.99,3127.0
2024-01-29 13:00:00,174.81,175.06,174.64,174.94,1015.0,174.81,175.06,174.64,174.94,1015.0
2024-01-29 13:30:00,175.12,175.12,174.69,174.69,1831.0,175.12,175.12,174.69,174.69,1831.0
2024-01-29 14:00:00,174.78,174.78,174.01,174.38,5763.0,174.78,174.78,174.01,174.38,5763.0
2024-01-29 14:30:00,174.25,174.69,174.1,174.48,2443.0,174.25,174.69,174.1,174.48,2443.0
2024-01-29 15:00:00,174.7,176.23,174.63,176.16,5265.0,174.7,176.23,174.63,176.16,5265.0
2024-01-29 15:30:00,176.25,176.32,175.32,175.66,22042.0,176.25,176.32,175.32,175.66,22042.0
2024-01-30 09:30:00,173.69,175.13,172.86,175.13,10017.0,173.69,175.13,172.86,175.13,10017.0
2024-01-30 10:00:00,174.73,175.55,174.16,174.53,6403.0,174.73,175.55,174.16,174.53,6403.0
2024-01-30 10:30:00,174.54,174.92,173.66,174.05,9298.0,174.54,174.92,173.66,174.05,9298.0
2024-01-30 11:00:00,174.05,174.06,173.72,173.82,4226.0,174.05,174.06,173.72,173.82,4226.0
2024-01-30 11:30:00,173.83,174.34,173.36,173.49,6503.0,173.83,174.34,173.36,173.49,6503.0
2024-01-30 12:00:00,173.33,173.98,173.32,173.53,6259.0,173.33,173.98,173.32,173.53,6259.0
2024-01-30 12:30:00,173.41,173.41,172.6,172.73,5555.0,173.41,173.41,172.6,172.73,5555.0
2024-01-30 13:00:00,172.78,173.49,172.65,173.42,7590.0,172.78,173.49,172.65,173.42,7590.0
2024-01-30 13:30:00,173.42,173.61,172.98,173.06,7587.0,173.42,173.61,172.98,173.06,7587.0
2024-01-30 14:00:00,173.19,173.23,172.71,173.16,6889.0,173.19,173.23,172.71,173.16,6889.0
2024-01-30 14:30:00,173.16,173.42,172.59,173.13,8662.0,173.16,173.42,172.59,173.13,8662.0
2024-01-30 15:00:00,173.18,173.18,171.94,172.09,11842.0,173.18,173.18,171.94,172.09,11842.0
2024-01-30 15:30:00,172.08,172.08,170.81,171.04,84800.0,172.08,172.08,170.81,171.04,84800.0
2024-01-31 09:30:00,170.2,172.25,168.98,171.65,16886.0,170.2,172.25,168.98,171.65,16886.0
2024-01-31 10:00:00,171.72,171.95,168.9,169.97,9250.0,171.72,171.95,168.9,169.97,9250.0
2024-01-31 10:30:00,170.56,170.56,168.95,169.12,9755.0,170.56,170.56,168.95,169.12,9755.0
2024-01-31 11:00:00,169.3,170.23,169.16,170.02,7874.0,169.3,170.23,169.16,170.02,7874.0
2024-01-31 11:30:00,169.99,170.59,169.45,170.27,7482.0,169.99,170.59,169.45,170.27,7482.0
2024-01-31 12:00:00,170.11,170.97,170.11,170.96,4500.0,170.11,170.97,170.11,170.96,4500.0
2024-01-31 12:30:00,170.96,171.17,170.0,170.15,6588.0,170.96,171.17,170.0,170.15,6588.0
2024-01-31 13:00:00,170.02,170.07,169.03,169.27,4473.0,170.02,170.07,169.03,169.27,4473.0
2024-01-31 13:30:00,169.27,169.35,168.68,168.71,6675.0,169.27,169.35,168.68,168.71,6675.0
2024-01-31 14:00:00,168.61,168.61,166.86,166.91,11807.0,168.61,168.61,166.86,166.91,11807.0
2024-01-31 14:30:00,166.99,169.37,166.68,167.12,11139.0,166.99,169.37,166.68,167.12,11139.0
2024-01-31 15:00:00,166.94,166.94,164.67,166.36,29187.0,166.94,166.94,164.67,166.36,29187.0
2024-01-31 15:30:00,166.24,166.24,163.52,163.52,42060.0,166.24,166.24,163.52,163.52,42060.0
2024-02-01 09:30:00,165.01,168.49,165.01,167.39,19140.0,165.01,168.49,165.01,167.39,19140.0
2024-02-01 10:00:00,167.33,167.69,166.16,167.68,16174.0,167.33,167.69,166.16,167.68,16174.0
2024-02-01 10:30:00,167.46,167.55,164.0,164.0,15384.0,167.46,167.55,164.0,164.0,15384.0
2024-02-01 11:00:00,164.07,164.41,163.36,163.86,3950.0,164.07,164.41,163.36,163.86,3950.0
2024-02-01 11:30:00,164.14,164.93,163.51,163.65,6033.0,164.14,164.93,163.51,163.65,6033.0
2024-02-01 12:00:00,163.81,164.72,163.81,164.07,2782.0,163.81,164.72,163.81,164.07,2782.0
2024-02-01 12:30:00,164.06,164.86,163.62,164.64,3502.0,164.06,164.86,163.62,164.64,3502.0
2024-02-01 13:00:00,164.33,164.33,163.4,163.44,4786.0,164.33,164.33,163.4,163.44,4786.0
2024-02-01 13:30:00,163.43,163.48,162.82,163.14,4125.0,163.43,163.48,162.82,163.14,4125.0
2024-02-01 14:00:00,163.38,163.38,162.0,162.07,9106.0,163.38,163.38,162.0,162.07,9106.0
2024-02-01 14:30:00,161.93,162.74,161.76,162.57,7190.0,161.93,162.74,161.76,162.57,7190.0
2024-02-01 15:00:00,162.47,163.1,162.28,162.81,9911.0,162.47,163.1,162.28,162.81,9911.0
2024-02-01 15:30:00,162.97,163.54,162.56,162.57,36220.0,162.97,163.54,162.56,162.57,36220.0
2024-02-02 09:30:00,161.12,161.12,157.45,158.99,22884.0,161.12,161.12,157.45,158.99,22884.0
2024-02-02 10:00:00,158.65,161.15,158.65,160.9,13598.0,158.65,161.15,158.65,160.9,13598.0
2024-02-02 10:30:00,160.92,161.58,160.15,161.14,18675.0,160.92,161.58,160.15,161.14,18675.0
2024-02-02 11:00:00,161.01,161.74,160.88,161.6,6962.0,161.01,161.74,160.88,161.6,6962.0
2024-02-02 11:30:00,161.95,162.41,161.61,161.71,7555.0,161.95,162.41,161.61,161.71,7555.0
2024-02-02 12:00:00,161.73,162.46,161.45,162.46,7608.0,161.73,162.46,161.45,162.46,7608.0
2024-02-02 12:30:00,162.28,162.55,161.42,161.98,6424.0,162.28,162.55,161.42,161.98,6424.0
2024-02-02 13:00:00,162.04,162.83,161.95,162.28,9477.0,162.04,162.83,161.95,162.28,9477.0
2024-02-02 13:30:00,162.24,162.53,161.37,161.5,7839.0,162.24,162.53,161.37,161.5,7839.0
2024-02-02 14:00:00,161.64,162.75,161.57,162.72,10767.0,161.64,162.75,161.57,162.72,10767.0
2024-02-02 14:30:00,162.83,163.88,162.82,163.77,8831.0,162.83,163.88,162.82,163.77,8831.0
2024-02-02 15:00:00,163.89,164.21,163.02,163.34,13728.0,163.89,164.21,163.02,163.34,13728.0
2024-02-02 15:30:00,163.43,163.43,161.44,161.47,61602.0,163.43,163.43,161.44,161.47,61602.0
2024-02-05 09:30:00,159.4,160.09,157.79,157.96,11721.0,159.4,160.09,157.79,157.96,11721.0
2024-02-05 10:00:00,157.91,158.06,156.13,156.91,18690.0,157.91,158.06,156.13,156.91,18690.0
2024-02-05 10:30:00,156.94,157.05,156.11,156.39,10529.0,156.94,157.05,156.11,156.39,10529.0
2024-02-05 11:00:00,156.44,158.58,156.35,158.0,22087.0,156.44,158.58,156.35,158.0,22087.0
2024-02-05 11:30:00,157.92,158.67,157.31,157.47,6758.0,157.92,158.67,157.31,157.47,6758.0
2024-02-05 12:00:00,157.4,157.56,157.08,157.43,4794.0,157.4,157.56,157.08,157.43,4794.0
2024-02-05 12:30:00,157.61,158.4,157.08,157.39,6377.0,157.61,158.4,157.08,157.39,6377.0
2024-02-05 13:00:00,157.12,157.5,156.73,156.73,7520.0,157.12,157.5,156.73,156.73,7520.0
2024-02-05 13:30:00,156.69,157.14,156.11,156.3,9121.0,156.69,157.14,156.11,156.3,9121.0
2024-02-05 14:00:00,156.28,156.28,155.57,155.94,14153.0,156.28,156.28,155.57,155.94,14153.0
2024-02-05 14:30:00,155.95,156.77,155.94,156.25,8586.0,155.95,156.77,155.94,156.25,8586.0
2024-02-05 15:00:00,156.27,156.52,155.72,156.34,16977.0,156.27,156.52,155.72,156.34,16977.0
2024-02-05 15:30:00,156.34,156.63,155.0,155.89,72436.0,156.34,156.63,155.0,155.89,72436.0
2024-02-06 09:30:00,153.8,160.77,153.07,158.75,65517.0,153.8,160.77,153.07,158.75,65517.0
2024-02-06 10:00:00,158.78,162.49,158.03,162.37,30235.0,158.78,162.49,158.03,162.37,30235.0
2024-02-06 10:30:00,162.37,164.36,161.83,163.98,23260.0,162.37,164.36,161.83,163.98,23260.0
2024-02-06 11:00:00,163.93,165.4,163.69,165.16,41875.0,163.93,165.4,163.69,165.16,41875.0
2024-02-06 11:30:00,165.22,166.35,164.13,166.35,29426.0,165.22,166.35,164.13,166.35,29426.0
2024-02-06 12:00:00,166.45,167.32,166.29,166.69,20659.0,166.45,167.32,166.29,166.69,20659.0
2024-02-06 12:30:00,166.61,167.06,166.42,166.8,10433.0,166.61,167.06,166.42,166.8,10433.0
2024-02-06 13:00:00,166.86,166.98,164.79,165.77,8495.0,166.86,166.98,164.79,165.77,8495.0
2024-02-06 13:30:00,165.86,166.73,165.86,166.73,4492.0,165.86,166.73,165.86,166.73,4492.0
2024-02-06 14:00:00,166.45,166.51,165.47,165.47,20628.0,166.45,166.51,165.47,165.47,20628.0
2024-02-06 14:30:00,165.58,165.58,164.36,165.13,7007.0,165.58,165.58,164.36,165.13,7007.0
2024-02-06 15:00:00,165.23,165.26,164.02,164.77,8988.0,165.23,165.26,164.02,164.77,8988.0
2024-02-06 15:30:00,164.58,165.58,164.0,165.23,42198.0,164.58,165.58,164.0,165.23,42198.0
2024-02-07 09:30:00,166.28,167.4,163.68,164.53,12410.0,166.28,167.4,163.68,164.53,12410.0
2024-02-07 10:00:00,164.52,166.67,163.2,166.31,33016.0,164.52,166.67,163.2,166.31,33016.0
2024-02-07 10:30:00,166.62,166.77,164.87,164.87,17162.0,166.62,166.77,164.87,164.87,17162.0
2024-02-07 11:00:00,164.9,166.14,164.9,165.71,20402.0,164.9,166.14,164.9,165.71,20402.0
2024-02-07 11:30:00,166.0,166.16,165.33,165.63,14750.0,166.0,166.16,165.33,165.63,14750.0
2024-02-07 12:00:00,165.7,165.93,165.0,165.71,7916.0,165.7,165.93,165.0,165.71,7916.0
2024-02-07 12:30:00,165.67,166.14,165.41,165.9,3517.0,165.67,166.14,165.41,165.9,3517.0
2024-02-07 13:00:00,166.2,166.5,165.93,166.34,1743.0,166.2,166.5,165.93,166.34,1743.0
2024-02-07 13:30:00,166.55,166.55,165.75,166.18,5380.0,166.55,166.55,165.75,166.18,5380.0
2024-02-07 14:00:00,166.4,166.96,166.32,166.96,3302.0,166.4,166.96,166.32,166.96,3302.0
2024-02-07 14:30:00,166.85,167.11,166.52,166.7,4708.0,166.85,167.11,166.52,166.7,4708.0
2024-02-07 15:00:00,166.56,166.61,166.22,166.31,6863.0,166.56,166.61,166.22,166.31,6863.0
2024-02-07 15:30:00,166.29,166.98,166.21,166.3,59048.0,166.29,166.98,166.21,166.3,59048.0
2024-02-08 09:30:00,164.64,166.24,162.08,164.38,12630.0,164.64,166.24,162.08,164.38,12630.0
2024-02-08 10:00:00,164.04,165.06,163.01,163.57,11193.0,164.04,165.06,163.01,163.57,11193.0
2024-02-08 10:30:00,163.38,163.43,161.6,162.75,16401.0,163.38,163.43,161.6,162.75,16401.0
2024-02-08 11:00:00,163.13,163.71,162.37,162.37,7902.0,163.13,163.71,162.37,162.37,7902.0
2024-02-08 11:30:00,162.4,163.18,162.3,163.11,5610.0,162.4,163.18,162.3,163.11,5610.0
2024-02-08 12:00:00,163.2,163.21,162.79,163.12,5526.0,163.2,163.21,162.79,163.12,5526.0
2024-02-08 12:30:00,163.12,163.6,162.82,162.82,5698.0,163.12,163.6,162.82,162.82,5698.0
2024-02-08 13:00:00,163.33,164.31,163.17,164.31,7795.0,163.33,164.31,163.17,164.31,7795.0
2024-02-08 13:30:00,164.17,164.9,164.16,164.86,6092.0,164.17,164.9,164.16,164.86,6092.0
2024-02-08 14:00:00,165.02,165.8,165.02,165.8,2130.0,165.02,165.8,165.02,165.8,2130.0
2024-02-08 14:30:00,165.68,166.07,165.45,166.07,8117.0,165.68,166.07,165.45,166.07,8117.0
2024-02-08 15:00:00,165.99,166.69,165.97,165.99,7255.0,165.99,166.69,165.97,165.99,7255.0
2024-02-08 15:30:00,165.97,166.25,165.55,166.13,23638.0,165.97,166.25,165.55,166.13,23638.0
2024-02-09 09:30:00,166.14,167.18,165.37,165.95,15159.0,166.14,167.18,165.37,165.95,15159.0
2024-02-09 10:00:00,166.25,166.62,165.15,165.75,14488.0,166.25,166.62,165.15,165.75,14488.0
2024-02-09 10:30:00,165.85,166.47,165.69,166.22,23002.0,165.85,166.47,165.69,166.22,23002.0
2024-02-09 11:00:00,166.21,166.95,165.82,166.01,11969.0,166.21,166.95,165.82,166.01,11969.0
2024-02-09 11:30:00,166.0,166.59,165.63,166.42,9164.0,166.0,166.59,165.63,166.42,9164.0
2024-02-09 12:00:00,166.43,167.84,166.43,167.8,8053.0,166.43,167.84,166.43,167.8,8053.0
2024-02-09 12:30:00,167.9,168.09,167.23,167.96,8243.0,167.9,168.09,167.23,167.96,8243.0
2024-02-09 13:00:00,168.03,168.18,167.38,167.62,7648.0,168.03,168.18,167.38,167.62,7648.0
2024-02-09 13:30:00,167.81,168.27,167.46,168.2,9617.0,167.81,168.27,167.46,168.2,9617.0
2024-02-09 14:00:00,168.35,168.57,168.31,168.41,5434.0,168.35,168.57,168.31,168.41,5434.0
2024-02-09 14:30:00,168.4,169.01,168.2,168.7,22833.0,168.4,169.01,168.2,168.7,22833.0
2024-02-09 15:00:00,168.75,168.78,167.94,168.46,34228.0,168.75,168.78,167.94,168.46,34228.0
2024-02-09 15:30:00,168.47,168.9,167.32,168.88,48769.0,168.47,168.9,167.32,168.88,48769.0
2024-02-12 09:30:00,168.83,170.5,167.24,169.43,47418.0,168.83,170.5,167.24,169.43,47418.0
2024-02-12 10:00:00,169.35,169.85,168.15,169.13,102733.0,169.35,169.85,168.15,169.13,102733.0
2024-02-12 10:30:00,168.97,169.79,168.81,168.95,47268.0,168.97,169.79,168.81,168.95,47268.0
2024-02-12 11:00:00,168.87,169.81,168.7,169.44,29960.0,168.87,169.81,168.7,169.44,29960.0
2024-02-12 11:30:00,169.76,171.0,169.35,170.14,21028.0,169.76,171.0,169.35,170.14,21028.0
2024-02-12 12:00:00,170.11,170.89,169.38,170.34,31893.0,170.11,170.89,169.38,170.34,31893.0
2024-02-12 12:30:00,170.33,170.35,169.19,170.21,21974.0,170.33,170.35,169.19,170.21,21974.0
2024-02-12 13:00:00,170.07,171.13,170.07,170.89,24203.0,170.07,171.13,170.07,170.89,24203.0
2024-02-12 13:30:00,170.9,171.44,170.68,170.9,22375.0,170.9,171.44,170.68,170.9,22375.0
2024-02-12 14:00:00,170.79,171.0,169.33,169.33,38270.0,170.79,171.0,169.33,169.33,38270.0
2024-02-12 14:30:00,169.35,169.79,168.7,168.7,24237.0,169.35,169.79,168.7,168.7,24237.0
2024-02-12 15:00:00,168.75,168.97,167.75,168.29,36106.0,168.75,168.97,167.75,168.29,36106.0
2024-02-12 15:30:00,168.25,169.8,168.03,168.44,109297.0,168.25,169.8,168.03,168.44,109297.0
2024-02-13 09:30:00,160.77,161.0,140.1,141.31,424311.0,160.77,161.0,140.1,141.31,424311.0
2024-02-13 10:00:00,141.5,143.03,137.31,140.15,375167.0,141.5,143.03,137.31,140.15,375167.0
2024-02-13 10:30:00,140.13,140.77,135.09,135.23,210098.0,140.13,140.77,135.09,135.23,210098.0
2024-02-13 11:00:00,135.22,136.94,134.01,135.89,334988.0,135.22,136.94,134.01,135.89,334988.0
2024-02-13 11:30:00,136.12,136.21,132.68,133.36,193862.0,136.12,136.21,132.68,133.36,193862.0
2024-02-13 12:00:00,133.31,133.39,131.65,132.21,140510.0,133.31,133.39,131.65,132.21,140510.0
2024-02-13 12:30:00,132.22,135.47,131.72,135.31,179523.0,132.22,135.47,131.72,135.31,179523.0
2024-02-13 13:00:00,135.07,135.31,132.0,132.05,131700.0,135.07,135.31,132.0,132.05,131700.0
2024-02-13 13:30:00,131.97,132.09,129.91,131.88,129485.0,131.97,132.09,129.91,131.88,129485.0
2024-02-13 14:00:00,131.62,131.72,130.0,130.88,90807.0,131.62,131.72,130.0,130.88,90807.0
2024-02-13 14:30:00,130.94,131.02,128.42,128.77,123148.0,130.94,131.02,128.42,128.77,123148.0
2024-02-13 15:00:00,128.66,130.21,128.59,128.88,155928.0,128.66,130.21,128.59,128.88,155928.0
2024-02-13 15:30:00,128.86,130.24,128.75,129.81,301124.0,128.86,130.24,128.75,129.81,301124.0
2024-02-14 09:30:00,131.6,133.94,126.13,127.16,269693.0,131.6,133.94,126.13,127.16,269693.0
2024-02-14 10:00:00,127.15,128.01,125.15,125.49,159668.0,127.15,128.01,125.15,125.49,159668.0
2024-02-14 10:30:00,125.33,125.67,124.12,124.89,136454.0,125.33,125.67,124.12,124.89,136454.0
2024-02-14 11:00:00,124.81,125.27,124.15,124.8,72447.0,124.81,125.27,124.15,124.8,72447.0
2024-02-14 11:30:00,124.86,125.4,124.4,124.83,85343.0,124.86,125.4,124.4,124.83,85343.0
2024-02-14 12:00:00,124.83,125.35,123.63,124.79,76134.0,124.83,125.35,123.63,124.79,76134.0
2024-02-14 12:30:00,124.89,124.91,123.2,123.57,42081.0,124.89,124.91,123.2,123.57,42081.0
2024-02-14 13:00:00,123.6,123.66,121.5,122.4,119656.0,123.6,123.66,121.5,122.4,119656.0
2024-02-14 13:30:00,122.34,123.53,122.27,122.75,93210.0,122.34,123.53,122.27,122.75,93210.0
2024-02-14 14:00:00,122.71,122.71,120.8,120.91,105830.0,122.71,122.71,120.8,120.91,105830.0
2024-02-14 14:30:00,121.0,121.45,120.0,121.32,147627.0,121.0,121.45,120.0,121.32,147627.0
2024-02-14 15:00:00,121.37,121.38,120.08,120.64,99142.0,121.37,121.38,120.08,120.64,99142.0
2024-02-14 15:30:00,120.68,120.68,119.42,119.91,260385.0,120.68,120.68,119.42,119.91,260385.0
2024-02-15 09:30:00,121.08,121.5,117.11,119.3,84189.0,121.08,121.5,117.11,119.3,84189.0
2024-02-15 10:00:00,119.4,121.65,118.92,120.18,90850.0,119.4,121.65,118.92,120.18,90850.0
2024-02-15 10:30:00,120.23,121.75,120.0,121.42,46512.0,120.23,121.75,120.0,121.42,46512.0
2024-02-15 11:00:00,121.39,121.58,120.68,121.46,34132.0,121.39,121.58,120.68,121.46,34132.0
2024-02-15 11:30:00,121.3,123.0,120.81,122.46,89640.0,121.3,123.0,120.81,122.46,89640.0
2024-02-15 12:00:00,122.46,123.03,121.85,122.55,39019.0,122.46,123.03,121.85,122.55,39019.0
2024-02-15 12:30:00,122.55,122.58,121.26,121.5,43117.0,122.55,122.58,121.26,121.5,43117.0
2024-02-15 13:00:00,121.46,122.97,121.36,122.81,32653.0,121.46,122.97,121.36,122.81,32653.0
2024-02-15 13:30:00,122.87,123.11,122.08,122.62,41501.0,122.87,123.11,122.08,122.62,41501.0
2024-02-15 14:00:00,122.63,123.47,122.39,122.67,86639.0,122.63,123.47,122.39,122.67,86639.0
2024-02-15 14:30:00,122.64,122.77,121.75,121.84,34861.0,122.64,122.77,121.75,121.84,34861.0
2024-02-15 15:00:00,121.76,121.82,120.82,120.94,34275.0,121.76,121.82,120.82,120.94,34275.0
2024-02-15 15:30:00,121.09,121.39,120.14,121.08,123924.0,121.09,121.39,120.14,121.08,123924.0
2024-02-16 09:30:00,119.21,120.75,116.52,117.17,162212.0,119.21,120.75,116.52,117.17,162212.0
2024-02-16 10:00:00,117.23,118.4,116.93,117.29,38647.0,117.23,118.4,116.93,117.29,38647.0
2024-02-16 10:30:00,117.15,118.27,116.9,117.29,44952.0,117.15,118.27,116.9,117.29,44952.0
2024-02-16 11:00:00,117.31,117.61,116.69,117.61,34389.0,117.31,117.61,116.69,117.61,34389.0
2024-02-16 11:30:00,117.6,117.69,116.21,116.35,33827.0,117.6,117.69,116.21,116.35,33827.0
2024-02-16 12:00:00,116.2,116.32,114.05,114.52,140030.0,116.2,116.32,114.05,114.52,140030.0
2024-02-16 12:30:00,114.79,115.16,114.19,114.5,47958.0,114.79,115.16,114.19,114.5,47958.0
2024-02-16 13:00:00,114.34,114.82,113.84,114.2,56085.0,114.34,114.82,113.84,114.2,56085.0
2024-02-16 13:30:00,114.19,114.86,113.81,114.73,43967.0,114.19,114.86,113.81,114.73,43967.0
2024-02-16 14:00:00,114.84,115.04,114.0,114.45,36788.0,114.84,115.04,114.0,114.45,36788.0
2024-02-16 14:30:00,114.61,114.66,113.57,114.0,40590.0,114.61,114.66,113.57,114.0,40590.0
2024-02-16 15:00:00,113.97,114.0,113.24,113.73,57442.0,113.97,114.0,113.24,113.73,57442.0
2024-02-16 15:30:00,113.81,113.93,112.13,112.24,166101.0,113.81,113.93,112.13,112.24,166101.0
2024-02-20 09:30:00,110.24,110.82,106.64,108.91,146828.0,110.24,110.82,106.64,108.91,146828.0
2024-02-20 10:00:00,108.61,109.57,107.85,108.4,56446.0,108.61,109.57,107.85,108.4,56446.0
2024-02-20 10:30:00,108.38,109.35,107.86,108.7,69941.0,108.38,109.35,107.86,108.7,69941.0
2024-02-20 11:00:00,108.85,108.95,107.98,108.03,24900.0,108.85,108.95,107.98,108.03,24900.0
2024-02-20 11:30:00,108.16,108.35,107.8,108.13,52903.0,108.16,108.35,107.8,108.13,52903.0
2024-02-20 12:00:00,108.09,108.14,107.59,107.86,60920.0,108.09,108.14,107.59,107.86,60920.0
2024-02-20 12:30:00,107.89,108.17,107.32,107.8,26719.0,107.89,108.17,107.32,107.8,26719.0
2024-02-20 13:00:00,107.91,108.15,106.85,107.0,31939.0,107.91,108.15,106.85,107.0,31939.0
2024-02-20 13:30:00,106.97,107.37,106.5,107.15,28308.0,106.97,107.37,106.5,107.15,28308.0
2024-02-20 14:00:00,107.17,107.21,106.11,106.34,55048.0,107.17,107.21,106.11,106.34,55048.0
2024-02-20 14:30:00,106.18,106.82,105.98,106.67,36673.0,106.18,106.82,105.98,106.67,36673.0
2024-02-20 15:00:00,106.75,107.04,106.59,107.03,26609.0,106.75,107.04,106.59,107.03,26609.0
2024-02-20 15:30:00,107.03,107.04,106.16,106.26,101778.0,107.03,107.04,106.16,106.26,101778.0
2024-02-21 09:30:00,105.59,107.18,104.61,106.7,69742.0,105.59,107.18,104.61,106.7,69742.0
2024-02-21 10:00:00,106.76,106.76,105.1,105.25,27773.0,106.76,106.76,105.1,105.25,27773.0
2024-02-21 10:30:00,105.17,105.46,104.36,104.98,44870.0,105.17,105.46,104.36,104.98,44870.0
2024-02-21 11:00:00,105.0,105.47,104.61,104.99,42286.0,105.0,105.47,104.61,104.99,42286.0
2024-02-21 11:30:00,104.95,104.96,103.89,104.62,73805.0,104.95,104.96,103.89,104.62,73805.0
2024-02-21 12:00:00,104.66,104.72,104.05,104.09,19952.0,104.66,104.72,104.05,104.09,19952.0
2024-02-21 12:30:00,104.17,104.19,103.21,103.57,55153.0,104.17,104.19,103.21,103.57,55153.0
2024-02-21 13:00:00,103.51,103.75,102.74,103.24,50374.0,103.51,103.75,102.74,103.24,50374.0
2024-02-21 13:30:00,103.33,103.33,102.41,102.64,19152.0,103.33,103.33,102.41,102.64,19152.0
2024-02-21 14:00:00,102.72,102.88,101.87,101.87,40679.0,102.72,102.88,101.87,101.87,40679.0
2024-02-21 14:30:00,101.89,101.97,101.0,101.31,53710.0,101.89,101.97,101.0,101.31,53710.0
2024-02-21 15:00:00,101.23,101.4,100.52,101.17,91150.0,101.23,101.4,100.52,101.17,91150.0
2024-02-21 15:30:00,101.23,101.99,100.88,101.18,174132.0,101.23,101.99,100.88,101.18,174132.0
2024-02-22 09:30:00,101.89,101.89,99.59,100.14,90379.0,101.89,101.89,99.59,100.14,90379.0
2024-02-22 10:00:00,100.34,101.89,100.0,100.6,80251.0,100.34,101.89,100.0,100.6,80251.0
2024-02-22 10:30:00,100.6,101.49,100.58,101.01,25759.0,100.6,101.49,100.58,101.01,25759.0
2024-02-22 11:00:00,101.16,102.99,100.64,102.88,57329.0,101.16,102.99,100.64,102.88,57329.0
2024-02-22 11:30:00,102.99,103.06,101.9,102.28,40700.0,102.99,103.06,101.9,102.28,40700.0
2024-02-22 12:00:00,102.3,102.6,101.33,101.68,21389.0,102.3,102.6,101.33,101.68,21389.0
2024-02-22 12:30:00,101.61,101.62,100.43,100.43,21305.0,101.61,101.62,100.43,100.43,21305.0
2024-02-22 13:00:00,100.4,100.75,99.85,100.5,38703.0,100.4,100.75,99.85,100.5,38703.0
2024-02-22 13:30:00,100.45,100.62,100.14,100.51,17428.0,100.45,100.62,100.14,100.51,17428.0
2024-02-22 14:00:00,100.52,101.22,100.52,101.22,22753.0,100.52,101.22,100.52,101.22,22753.0
2024-02-22 14:30:00,101.34,101.35,100.18,100.25,32445.0,101.34,101.35,100.18,100.25,32445.0
2024-02-22 15:00:00,100.17,100.7,100.07,100.39,30663.0,100.17,100.7,100.07,100.39,30663.0
2024-02-22 15:30:00,100.39,100.41,100.0,100.05,70307.0,100.39,100.41,100.0,100.05,70307.0
2024-02-23 09:30:00,100.0,101.38,99.8,101.17,63072.0,100.0,101.38,99.8,101.17,63072.0
2024-02-23 10:00:00,101.19,103.09,100.69,102.3,40418.0,101.19,103.09,100.69,102.3,40418.0
2024-02-23 10:30:00,102.32,103.58,102.32,103.39,39755.0,102.32,103.58,102.32,103.39,39755.0
2024-02-23 11:00:00,103.36,104.66,103.09,104.66,82979.0,103.36,104.66,103.09,104.66,82979.0
2024-02-23 11:30:00,104.7,105.62,104.35,105.46,59812.0,104.7,105.62,104.35,105.46,59812.0
2024-02-23 12:00:00,105.4,105.8,105.02,105.74,64846.0,105.4,105.8,105.02,105.74,64846.0
2024-02-23 12:30:00,105.74,106.72,105.62,106.65,57691.0,105.74,106.72,105.62,106.65,57691.0
2024-02-23 13:00:00,106.59,107.82,106.55,107.07,82848.0,106.59,107.82,106.55,107.07,82848.0
2024-02-23 13:30:00,107.01,107.83,106.99,107.2,48734.0,107.01,107.83,106.99,107.2,48734.0
2024-02-23 14:00:00,107.22,107.28,105.88,106.01,38148.0,107.22,107.28,105.88,106.01,38148.0
2024-02-23 14:30:00,105.92,105.92,104.65,104.73,42332.0,105.92,105.92,104.65,104.73,42332.0
2024-02-23 15:00:00,104.69,104.94,104.03,104.38,28201.0,104.69,104.94,104.03,104.38,28201.0
2024-02-23 15:30:00,104.41,105.34,104.27,105.06,198680.0,104.41,105.34,104.27,105.06,198680.0
2024-02-26 09:30:00,104.28,107.35,102.87,107.35,66713.0,104.28,107.35,102.87,107.35,66713.0
2024-02-26 10:00:00,107.21,109.31,106.96,108.86,114950.0,107.21,109.31,106.96,108.86,114950.0
2024-02-26 10:30:00,108.62,109.11,108.09,108.23,74001.0,108.62,109.11,108.09,108.23,74001.0
2024-02-26 11:00:00,108.15,108.5,107.86,108.44,32211.0,108.15,108.5,107.86,108.44,32211.0
2024-02-26 11:30:00,108.47,108.71,108.06,108.63,20900.0,108.47,108.71,108.06,108.63,20900.0
2024-02-26 12:00:00,108.6,108.6,107.03,107.75,43737.0,108.6,108.6,107.03,107.75,43737.0
2024-02-26 12:30:00,107.8,107.8,106.84,107.05,43044.0,107.8,107.8,106.84,107.05,43044.0
2024-02-26 13:00:00,107.0,107.52,106.66,106.78,49648.0,107.0,107.52,106.66,106.78,49648.0
2024-02-26 13:30:00,106.7,107.18,106.56,107.07,55264.0,106.7,107.18,106.56,107.07,55264.0
2024-02-26 14:00:00,107.01,107.63,107.0,107.28,36391.0,107.01,107.63,107.0,107.28,36391.0
2024-02-26 14:30:00,107.28,107.35,106.62,106.91,29681.0,107.28,107.35,106.62,106.91,29681.0
2024-02-26 15:00:00,106.96,107.48,106.72,107.43,39576.0,106.96,107.48,106.72,107.43,39576.0
2024-02-26 15:30:00,107.48,107.97,107.0,107.18,91609.0,107.48,107.97,107.0,107.18,91609.0
2024-02-27 09:30:00,107.8,110.13,107.8,108.91,56987.0,107.8,110.13,107.8,108.91,56987.0
2024-02-27 10:00:00,108.91,109.49,106.78,107.3,43414.0,108.91,109.49,106.78,107.3,43414.0
2024-02-27 10:30:00,107.34,108.1,106.84,107.47,36593.0,107.34,108.1,106.84,107.47,36593.0
2024-02-27 11:00:00,107.47,107.62,106.88,107.12,23334.0,107.47,107.62,106.88,107.12,23334.0
2024-02-27 11:30:00,107.07,107.3,106.88,107.02,21175.0,107.07,107.3,106.88,107.02,21175.0
2024-02-27 12:00:00,107.12,107.21,105.76,106.47,42270.0,107.12,107.21,105.76,106.47,42270.0
2024-02-27 12:30:00,106.31,106.48,105.39,105.56,16286.0,106.31,106.48,105.39,105.56,16286.0
2024-02-27 13:00:00,105.52,107.07,105.43,106.95,18661.0,105.52,107.07,105.43,106.95,18661.0
2024-02-27 13:30:00,106.84,107.14,106.66,106.98,15059.0,106.84,107.14,106.66,106.98,15059.0
2024-02-27 14:00:00,107.0,107.05,106.51,106.77,24967.0,107.0,107.05,106.51,106.77,24967.0
2024-02-27 14:30:00,106.73,107.03,106.72,106.81,21676.0,106.73,107.03,106.72,106.81,21676.0
2024-02-27 15:00:00,106.82,107.14,106.65,107.09,25400.0,106.82,107.14,106.65,107.09,25400.0
2024-02-27 15:30:00,107.09,107.17,106.66,107.04,79146.0,107.09,107.17,106.66,107.04,79146.0
2024-02-28 09:30:00,106.05,107.67,105.76,107.64,29966.0,106.05,107.67,105.76,107.64,29966.0
2024-02-28 10:00:00,107.55,107.89,107.0,107.25,24688.0,107.55,107.89,107.0,107.25,24688.0
2024-02-28 10:30:00,107.15,107.48,107.01,107.21,10243.0,107.15,107.48,107.01,107.21,10243.0
2024-02-28 11:00:00,107.13,107.62,106.95,107.21,38246.0,107.13,107.62,106.95,107.21,38246.0
2024-02-28 11:30:00,107.24,107.25,106.96,107.19,10862.0,107.24,107.25,106.96,107.19,10862.0
2024-02-28 12:00:00,107.06,108.0,107.05,107.95,12150.0,107.06,108.0,107.05,107.95,12150.0
2024-02-28 12:30:00,107.84,108.12,107.38,107.43,14938.0,107.84,108.12,107.38,107.43,14938.0
2024-02-28 13:00:00,107.43,107.76,107.15,107.58,14095.0,107.43,107.76,107.15,107.58,14095.0
2024-02-28 13:30:00,107.58,107.58,107.21,107.21,4311.0,107.58,107.58,107.21,107.21,4311.0
2024-02-28 14:00:00,107.3,107.32,106.92,107.08,22878.0,107.3,107.32,106.92,107.08,22878.0
2024-02-28 14:30:00,107.07,107.32,106.93,107.16,12534.0,107.07,107.32,106.93,107.16,12534.0
2024-02-28 15:00:00,107.23,107.86,107.18,107.6,26643.0,107.23,107.86,107.18,107.6,26643.0
2024-02-28 15:30:00,107.51,108.06,107.26,107.85,68716.0,107.51,108.06,107.26,107.85,68716.0
2024-02-29 09:30:00,108.73,110.81,107.7,109.35,86439.0,108.73,110.81,107.7,109.35,86439.0
2024-02-29 10:00:00,109.35,110.28,109.06,109.81,33766.0,109.35,110.28,109.06,109.81,33766.0
2024-02-29 10:30:00,109.98,110.2,109.06,109.06,13174.0,109.98,110.2,109.06,109.06,13174.0
2024-02-29 11:00:00,109.06,109.06,107.72,107.72,24929.0,109.06,109.06,107.72,107.72,24929.0
2024-02-29 11:30:00,107.75,107.85,106.91,107.17,20360.0,107.75,107.85,106.91,107.17,20360.0
2024-02-29 12:00:00,107.15,108.3,106.93,107.73,26362.0,107.15,108.3,106.93,107.73,26362.0
2024-02-29 12:30:00,107.56,107.63,106.81,107.07,14691.0,107.56,107.63,106.81,107.07,14691.0
2024-02-29 13:00:00,107.12,107.19,106.83,107.02,11776.0,107.12,107.19,106.83,107.02,11776.0
2024-02-29 13:30:00,106.93,107.19,106.65,107.14,13912.0,106.93,107.19,106.65,107.14,13912.0
2024-02-29 14:00:00,107.18,107.19,106.68,106.83,15245.0,107.18,107.19,106.68,106.83,15245.0
2024-02-29 14:30:00,106.83,107.28,106.8,107.28,12916.0,106.83,107.28,106.8,107.28,12916.0
2024-02-29 15:00:00,107.3,108.06,107.3,107.75,16240.0,107.3,108.06,107.3,107.75,16240.0
2024-02-29 15:30:00,107.7,108.62,107.59,107.9,50063.0,107.7,108.62,107.59,107.9,50063.0
2024-03-01 09:30:00,108.11,108.29,106.61,107.59,27902.0,108.11,108.29,106.61,107.59,27902.0
2024-03-01 10:00:00,107.58,109.77,107.58,109.41,20558.0,107.58,109.77,107.58,109.41,20558.0
2024-03-01 10:30:00,109.35,111.38,109.18,111.38,48598.0,109.35,111.38,109.18,111.38,48598.0
2024-03-01 11:00:00,111.32,111.76,110.71,111.44,32951.0,111.32,111.76,110.71,111.44,32951.0
2024-03-01 11:30:00,111.33,112.3,111.32,111.96,28325.0,111.33,112.3,111.32,111.96,28325.0
2024-03-01 12:00:00,112.0,112.13,111.68,112.05,14770.0,112.0,112.13,111.68,112.05,14770.0
2024-03-01 12:30:00,112.15,112.35,111.77,111.79,20950.0,112.15,112.35,111.77,111.79,20950.0
2024-03-01 13:00:00,111.78,112.02,110.91,111.06,13877.0,111.78,112.02,110.91,111.06,13877.0
2024-03-01 13:30:00,110.92,111.55,110.91,111.22,10291.0,110.92,111.55,110.91,111.22,10291.0
2024-03-01 14:00:00,111.19,111.31,110.99,111.26,10992.0,111.19,111.31,110.99,111.26,10992.0
2024-03-01 14:30:00,111.14,111.36,110.73,111.35,21846.0,111.14,111.36,110.73,111.35,21846.0
2024-03-01 15:00:00,111.35,111.69,111.22,111.44,20780.0,111.35,111.69,111.22,111.44,20780.0
2024-03-01 15:30:00,111.43,111.53,110.21,110.52,99157.0,111.43,111.53,110.21,110.52,99157.0
2024-03-04 09:30:00,110.69,110.97,108.49,109.03,43095.0,110.69,110.97,108.49,109.03,43095.0
2024-03-04 10:00:00,108.85,110.12,108.75,109.26,16801.0,108.85,110.12,108.75,109.26,16801.0
2024-03-04 10:30:00,109.4,109.58,108.99,109.33,11601.0,109.4,109.58,108.99,109.33,11601.0
2024-03-04 11:00:00,109.32,109.74,108.96,109.0,23552.0,109.32,109.74,108.96,109.0,23552.0
2024-03-04 11:30:00,108.98,109.08,108.4,108.42,33639.0,108.98,109.08,108.4,108.42,33639.0
2024-03-04 12:00:00,108.35,108.4,107.62,107.62,16132.0,108.35,108.4,107.62,107.62,16132.0
2024-03-04 12:30:00,107.61,107.62,106.76,107.18,17910.0,107.61,107.62,106.76,107.18,17910.0
2024-03-04 13:00:00,107.29,107.41,106.57,106.86,10949.0,107.29,107.41,106.57,106.86,10949.0
2024-03-04 13:30:00,106.95,107.26,106.67,106.89,12491.0,106.95,107.26,106.67,106.89,12491.0
2024-03-04 14:00:00,106.82,106.96,106.67,106.84,16623.0,106.82,106.96,106.67,106.84,16623.0
2024-03-04 14:30:00,106.82,107.42,106.81,107.04,14706.0,106.82,107.42,106.81,107.04,14706.0
2024-03-04 15:00:00,107.06,107.14,106.37,106.38,23075.0,107.06,107.14,106.37,106.38,23075.0
2024-03-04 15:30:00,106.29,107.0,106.28,106.4,77673.0,106.29,107.0,106.28,106.4,77673.0
2024-03-05 09:30:00,105.91,106.28,103.79,104.37,58676.0,105.91,106.28,103.79,104.37,58676.0
2024-03-05 10:00:00,104.51,104.99,103.85,104.23,33807.0,104.51,104.99,103.85,104.23,33807.0
2024-03-05 10:30:00,104.15,105.49,104.07,105.39,17585.0,104.15,105.49,104.07,105.39,17585.0
2024-03-05 11:00:00,105.49,105.61,104.78,105.12,5292.0,105.49,105.61,104.78,105.12,5292.0
2024-03-05 11:30:00,105.31,105.64,105.24,105.61,7106.0,105.31,105.64,105.24,105.61,7106.0
2024-03-05 12:00:00,105.77,106.12,105.77,106.07,6212.0,105.77,106.12,105.77,106.07,6212.0
2024-03-05 12:30:00,106.06,106.1,105.53,105.69,5961.0,106.06,106.1,105.53,105.69,5961.0
2024-03-05 13:00:00,105.6,105.91,105.49,105.9,4283.0,105.6,105.91,105.49,105.9,4283.0
2024-03-05 13:30:00,105.84,106.0,105.09,105.09,12453.0,105.84,106.0,105.09,105.09,12453.0
2024-03-05 14:00:00,105.07,105.24,104.96,105.1,9548.0,105.07,105.24,104.96,105.1,9548.0
2024-03-05 14:30:00,105.0,105.23,104.56,104.73,17233.0,105.0,105.23,104.56,104.73,17233.0
2024-03-05 15:00:00,104.66,105.2,104.5,104.94,14812.0,104.66,105.2,104.5,104.94,14812.0
2024-03-05 15:30:00,104.94,105.41,104.87,105.35,66195.0,104.94,105.41,104.87,105.35,66195.0
2024-03-06 09:30:00,106.74,106.87,105.27,106.03,19666.0,106.74,106.87,105.27,106.03,19666.0
2024-03-06 10:00:00,105.79,106.71,105.62,106.06,9171.0,105.79,106.71,105.62,106.06,9171.0
2024-03-06 10:30:00,105.94,106.28,105.64,106.28,11543.0,105.94,106.28,105.64,106.28,11543.0
2024-03-06 11:00:00,106.09,106.36,105.9,106.2,7957.0,106.09,106.36,105.9,106.2,7957.0
2024-03-06 11:30:00,106.12,106.12,105.45,105.45,9608.0,106.12,106.12,105.45,105.45,9608.0
2024-03-06 12:00:00,105.3,105.52,105.01,105.43,10890.0,105.3,105.52,105.01,105.43,10890.0
2024-03-06 12:30:00,105.4,105.7,105.04,105.38,12531.0,105.4,105.7,105.04,105.38,12531.0
2024-03-06 13:00:00,105.23,105.8,105.11,105.7,7541.0,105.23,105.8,105.11,105.7,7541.0
2024-03-06 13:30:00,105.7,105.7,104.61,104.92,9841.0,105.7,105.7,104.61,104.92,9841.0
2024-03-06 14:00:00,104.88,105.03,104.56,104.94,7297.0,104.88,105.03,104.56,104.94,7297.0
2024-03-06 14:30:00,105.0,105.26,104.75,105.19,7667.0,105.0,105.26,104.75,105.19,7667.0
2024-03-06 15:00:00,105.19,105.2,104.85,104.87,9665.0,105.19,105.2,104.85,104.87,9665.0
2024-03-06 15:30:00,104.93,105.41,104.34,105.26,53953.0,104.93,105.41,104.34,105.26,53953.0
2024-03-07 09:30:00,106.0,108.86,105.08,108.82,41078.0,106.0,108.86,105.08,108.82,41078.0
2024-03-07 10:00:00,108.51,108.51,107.52,107.83,18878.0,108.51,108.51,107.52,107.83,18878.0
2024-03-07 10:30:00,107.91,108.78,107.74,108.56,27198.0,107.91,108.78,107.74,108.56,27198.0
2024-03-07 11:00:00,108.48,110.35,108.34,110.18,29265.0,108.48,110.35,108.34,110.18,29265.0
2024-03-07 11:30:00,110.1,111.8,109.93,111.67,30683.0,110.1,111.8,109.93,111.67,30683.0
2024-03-07 12:00:00,111.59,112.52,111.0,112.14,37111.0,111.59,112.52,111.0,112.14,37111.0
2024-03-07 12:30:00,112.02,112.02,110.68,110.79,21129.0,112.02,112.02,110.68,110.79,21129.0
2024-03-07 13:00:00,110.91,111.96,110.87,111.9,13877.0,110.91,111.96,110.87,111.9,13877.0
2024-03-07 13:30:00,111.8,111.97,111.51,111.7,13365.0,111.8,111.97,111.51,111.7,13365.0
2024-03-07 14:00:00,111.72,111.76,110.93,111.29,11548.0,111.72,111.76,110.93,111.29,11548.0
2024-03-07 14:30:00,111.22,111.42,110.92,111.3,13653.0,111.22,111.42,110.92,111.3,13653.0
2024-03-07 15:00:00,111.3,111.44,110.88,110.91,19134.0,111.3,111.44,110.88,110.91,19134.0
2024-03-07 15:30:00,110.91,111.67,110.9,111.51,101715.0,110.91,111.67,110.9,111.51,101715.0
2024-03-08 09:30:00,112.44,115.83,112.44,113.65,88274.0,112.44,115.83,112.44,113.65,88274.0
2024-03-08 10:00:00,113.74,116.51,113.74,116.49,44374.0,113.74,116.51,113.74,116.49,44374.0
2024-03-08 10:30:00,116.35,117.63,115.87,116.11,92388.0,116.35,117.63,115.87,116.11,92388.0
2024-03-08 11:00:00,116.21,116.21,114.81,114.81,25552.0,116.21,116.21,114.81,114.81,25552.0
2024-03-08 11:30:00,114.74,115.49,114.31,114.72,21659.0,114.74,115.49,114.31,114.72,21659.0
2024-03-08 12:00:00,114.83,114.88,113.57,113.59,20699.0,114.83,114.88,113.57,113.59,20699.0
2024-03-08 12:30:00,113.7,113.85,112.14,112.21,20181.0,113.7,113.85,112.14,112.21,20181.0
2024-03-08 13:00:00,112.19,112.19,111.0,111.1,16810.0,112.19,112.19,111.0,111.1,16810.0
2024-03-08 13:30:00,111.1,111.35,110.28,110.55,26736.0,111.1,111.35,110.28,110.55,26736.0
2024-03-08 14:00:00,110.53,112.8,110.4,112.63,46392.0,110.53,112.8,110.4,112.63,46392.0
2024-03-08 14:30:00,112.83,113.37,112.66,113.03,13109.0,112.83,113.37,112.66,113.03,13109.0
2024-03-08 15:00:00,112.91,113.0,112.29,112.29,17628.0,112.91,113.0,112.29,112.29,17628.0
2024-03-08 15:30:00,112.2,112.41,111.55,111.97,77391.0,112.2,112.41,111.55,111.97,77391.0
2024-03-11 09:30:00,111.47,112.23,110.87,110.9,14757.0,111.47,112.23,110.87,110.9,14757.0
2024-03-11 10:00:00,110.89,112.81,110.63,112.17,13668.0,110.89,112.81,110.63,112.17,13668.0
2024-03-11 10:30:00,112.21,112.76,111.86,112.61,7459.0,112.21,112.76,111.86,112.61,7459.0
2024-03-11 11:00:00,112.61,112.62,111.47,111.54,5679.0,112.61,112.62,111.47,111.54,5679.0
2024-03-11 11:30:00,111.53,111.81,111.41,111.53,3673.0,111.53,111.81,111.41,111.53,3673.0
2024-03-11 12:00:00,111.49,112.35,111.49,112.11,13504.0,111.49,112.35,111.49,112.11,13504.0
2024-03-11 12:30:00,112.09,112.1,111.78,111.78,2395.0,112.09,112.1,111.78,111.78,2395.0
2024-03-11 13:00:00,111.78,111.97,111.68,111.75,5763.0,111.78,111.97,111.68,111.75,5763.0
2024-03-11 13:30:00,111.73,111.78,111.08,111.2,4378.0,111.73,111.78,111.08,111.2,4378.0
2024-03-11 14:00:00,111.19,111.6,111.0,111.53,4020.0,111.19,111.6,111.0,111.53,4020.0
2024-03-11 14:30:00,111.43,111.9,111.38,111.83,5226.0,111.43,111.9,111.38,111.83,5226.0
2024-03-11 15:00:00,111.9,112.24,111.65,111.75,3585.0,111.9,112.24,111.65,111.75,3585.0
2024-03-11 15:30:00,111.75,111.84,110.79,111.75,33534.0,111.75,111.84,110.79,111.75,33534.0
2024-03-12 09:30:00,111.92,111.92,109.39,110.74,14508.0,111.92,111.92,109.39,110.74,14508.0
2024-03-12 10:00:00,110.7,111.87,110.7,111.69,12012.0,110.7,111.87,110.7,111.69,12012.0
2024-03-12 10:30:00,111.78,112.41,111.66,112.08,7334.0,111.78,112.41,111.66,112.08,7334.0
2024-03-12 11:00:00,111.99,112.48,111.6,112.37,7401.0,111.99,112.48,111.6,112.37,7401.0
2024-03-12 11:30:00,112.34,112.34,111.5,111.74,8580.0,112.34,112.34,111.5,111.74,8580.0
2024-03-12 12:00:00,111.67,111.99,111.67,111.91,5867.0,111.67,111.99,111.67,111.91,5867.0
2024-03-12 12:30:00,111.75,111.86,111.19,111.67,13690.0,111.75,111.86,111.19,111.67,13690.0
2024-03-12 13:00:00,111.67,112.04,111.29,111.71,5044.0,111.67,112.04,111.29,111.71,5044.0
2024-03-12 13:30:00,111.89,112.38,111.71,112.38,6348.0,111.89,112.38,111.71,112.38,6348.0
2024-03-12 14:00:00,112.5,113.13,112.33,113.0,9297.0,112.5,113.13,112.33,113.0,9297.0
2024-03-12 14:30:00,113.09,113.63,112.96,113.53,8704.0,113.09,113.63,112.96,113.53,8704.0
2024-03-12 15:00:00,113.36,113.69,113.32,113.43,6634.0,113.36,113.69,113.32,113.43,6634.0
2024-03-12 15:30:00,113.41,113.42,112.53,113.1,66342.0,113.41,113.42,112.53,113.1,66342.0
2024-03-13 09:30:00,113.67,116.5,113.67,115.95,31219.0,113.67,116.5,113.67,115.95,31219.0
2024-03-13 10:00:00,116.08,116.19,114.46,114.75,9605.0,116.08,116.19,114.46,114.75,9605.0
2024-03-13 10:30:00,114.7,115.09,114.0,114.22,15089.0,114.7,115.09,114.0,114.22,15089.0
2024-03-13 11:00:00,114.05,114.32,113.88,114.01,14905.0,114.05,114.32,113.88,114.01,14905.0
2024-03-13 11:30:00,114.01,114.44,113.97,114.44,7508.0,114.01,114.44,113.97,114.44,7508.0
2024-03-13 12:00:00,114.36,114.46,113.9,114.17,15724.0,114.36,114.46,113.9,114.17,15724.0
2024-03-13 12:30:00,114.12,114.12,113.49,113.73,11173.0,114.12,114.12,113.49,113.73,11173.0
2024-03-13 13:00:00,113.65,113.82,113.44,113.45,7569.0,113.65,113.82,113.44,113.45,7569.0
2024-03-13 13:30:00,113.4,113.44,112.67,113.1,12591.0,113.4,113.44,112.67,113.1,12591.0
2024-03-13 14:00:00,112.95,113.22,112.63,113.08,12655.0,112.95,113.22,112.63,113.08,12655.0
2024-03-13 14:30:00,113.12,113.47,112.92,113.17,12160.0,113.12,113.47,112.92,113.17,12160.0
2024-03-13 15:00:00,113.16,113.51,112.35,112.47,19914.0,113.16,113.51,112.35,112.47,19914.0
2024-03-13 15:30:00,112.59,113.2,112.26,113.2,35754.0,112.59,113.2,112.26,113.2,35754.0
2024-03-14 09:30:00,113.53,113.6,110.78,111.44,14507.0,113.53,113.6,110.78,111.44,14507.0
2024-03-14 10:00:00,111.35,111.59,110.23,110.56,7263.0,111.35,111.59,110.23,110.56,7263.0
2024-03-14 10:30:00,110.68,110.92,109.46,109.76,10948.0,110.68,110.92,109.46,109.76,10948.0
2024-03-14 11:00:00,109.76,109.92,109.33,109.56,18306.0,109.76,109.92,109.33,109.56,18306.0
2024-03-14 11:30:00,109.48,109.87,108.92,109.06,13840.0,109.48,109.87,108.92,109.06,13840.0
2024-03-14 12:00:00,109.19,109.89,109.15,109.69,14736.0,109.19,109.89,109.15,109.69,14736.0
2024-03-14 12:30:00,109.59,109.85,109.39,109.4,6765.0,109.59,109.85,109.39,109.4,6765.0
2024-03-14 13:00:00,109.46,109.54,108.42,108.55,12818.0,109.46,109.54,108.42,108.55,12818.0
2024-03-14 13:30:00,108.37,109.05,108.31,108.83,5029.0,108.37,109.05,108.31,108.83,5029.0
2024-03-14 14:00:00,108.92,109.04,108.64,108.64,5672.0,108.92,109.04,108.64,108.64,5672.0
2024-03-14 14:30:00,108.79,108.79,108.22,108.25,5469.0,108.79,108.79,108.22,108.25,5469.0
2024-03-14 15:00:00,108.22,108.26,107.0,107.08,35629.0,108.22,108.26,107.0,107.08,35629.0
2024-03-14 15:30:00,107.01,107.94,106.91,107.52,52657.0,107.01,107.94,106.91,107.52,52657.0
2024-03-15 09:30:00,107.38,109.25,106.9,108.94,29225.0,107.38,109.25,106.9,108.94,29225.0
2024-03-15 10:00:00,108.65,108.84,108.23,108.38,12530.0,108.65,108.84,108.23,108.38,12530.0
2024-03-15 10:30:00,108.39,108.58,107.6,107.75,11604.0,108.39,108.58,107.6,107.75,11604.0
2024-03-15 11:00:00,107.73,107.82,106.82,107.17,17638.0,107.73,107.82,106.82,107.17,17638.0
2024-03-15 11:30:00,107.0,107.62,106.97,107.46,9122.0,107.0,107.62,106.97,107.46,9122.0
2024-03-15 12:00:00,107.53,107.53,106.99,107.3,7463.0,107.53,107.53,106.99,107.3,7463.0
2024-03-15 12:30:00,107.3,107.56,106.58,106.77,6285.0,107.3,107.56,106.58,106.77,6285.0
2024-03-15 13:00:00,106.78,107.28,106.78,106.98,8930.0,106.78,107.28,106.78,106.98,8930.0
2024-03-15 13:30:00,107.0,107.18,106.87,107.15,7044.0,107.0,107.18,106.87,107.15,7044.0
2024-03-15 14:00:00,107.12,107.24,106.86,107.24,10746.0,107.12,107.24,106.86,107.24,10746.0
2024-03-15 14:30:00,107.17,108.13,107.17,108.03,18504.0,107.17,108.13,107.17,108.03,18504.0
2024-03-15 15:00:00,108.0,108.17,107.85,107.88,9895.0,108.0,108.17,107.85,107.88,9895.0
2024-03-15 15:30:00,107.9,107.9,107.5,107.68,31568.0,107.9,107.9,107.5,107.68,31568.0
2024-03-18 09:30:00,106.68,107.45,104.78,105.6,38781.0,106.68,107.45,104.78,105.6,38781.0
2024-03-18 10:00:00,105.83,106.87,105.37,106.6,25713.0,105.83,106.87,105.37,106.6,25713.0
2024-03-18 10:30:00,106.67,109.23,106.48,109.21,24074.0,106.67,109.23,106.48,109.21,24074.0
2024-03-18 11:00:00,109.34,109.54,108.76,108.81,7417.0,109.34,109.54,108.76,108.81,7417.0
2024-03-18 11:30:00,108.75,108.93,107.58,107.67,13927.0,108.75,108.93,107.58,107.67,13927.0
2024-03-18 12:00:00,107.72,108.0,107.6,107.69,4509.0,107.72,108.0,107.6,107.69,4509.0
2024-03-18 12:30:00,107.63,108.05,107.55,107.73,4768.0,107.63,108.05,107.55,107.73,4768.0
2024-03-18 13:00:00,107.6,107.67,107.17,107.51,7081.0,107.6,107.67,107.17,107.51,7081.0
2024-03-18 13:30:00,107.43,108.3,107.43,108.3,4246.0,107.43,108.3,107.43,108.3,4246.0
2024-03-18 14:00:00,108.27,108.27,107.48,107.59,8056.0,108.27,108.27,107.48,107.59,8056.0
2024-03-18 14:30:00,107.54,107.55,107.23,107.43,6081.0,107.54,107.55,107.23,107.43,6081.0
2024-03-18 15:00:00,107.31,108.24,106.86,108.02,27411.0,107.31,108.24,106.86,108.02,27411.0
2024-03-18 15:30:00,108.09,108.31,107.43,108.24,57151.0,108.09,108.31,107.43,108.24,57151.0
2024-03-19 09:30:00,110.0,113.35,109.62,112.77,58480.0,110.0,113.35,109.62,112.77,58480.0
2024-03-19 10:00:00,112.54,112.54,110.4,111.33,21285.0,112.54,112.54,110.4,111.33,21285.0
2024-03-19 10:30:00,111.24,112.76,111.02,112.52,13056.0,111.24,112.76,111.02,112.52,13056.0
2024-03-19 11:00:00,112.28,113.75,112.15,113.46,24502.0,112.28,113.75,112.15,113.46,24502.0
2024-03-19 11:30:00,113.36,113.69,112.63,113.0,16684.0,113.36,113.69,112.63,113.0,16684.0
2024-03-19 12:00:00,112.84,113.2,112.49,113.0,13702.0,112.84,113.2,112.49,113.0,13702.0
2024-03-19 12:30:00,112.94,114.63,112.94,114.63,24516.0,112.94,114.63,112.94,114.63,24516.0
2024-03-19 13:00:00,114.75,115.16,114.61,114.75,18711.0,114.75,115.16,114.61,114.75,18711.0
2024-03-19 13:30:00,114.74,114.89,114.07,114.07,12682.0,114.74,114.89,114.07,114.07,12682.0
2024-03-19 14:00:00,113.98,114.54,113.79,114.48,16024.0,113.98,114.54,113.79,114.48,16024.0
2024-03-19 14:30:00,114.57,114.58,114.08,114.31,35121.0,114.57,114.58,114.08,114.31,35121.0
2024-03-19 15:00:00,114.55,115.05,114.26,114.93,43509.0,114.55,115.05,114.26,114.93,43509.0
2024-03-19 15:30:00,114.92,116.12,114.77,115.76,125906.0,114.92,116.12,114.77,115.76,125906.0
2024-03-20 09:30:00,114.81,115.69,114.21,114.63,33595.0,114.81,115.69,114.21,114.63,33595.0
2024-03-20 10:00:00,114.6,115.11,113.6,114.85,20823.0,114.6,115.11,113.6,114.85,20823.0
2024-03-20 10:30:00,115.0,115.75,114.6,115.05,15749.0,115.0,115.75,114.6,115.05,15749.0
2024-03-20 11:00:00,115.03,115.78,114.59,115.09,20692.0,115.03,115.78,114.59,115.09,20692.0
2024-03-20 11:30:00,114.99,115.05,114.59,114.93,10880.0,114.99,115.05,114.59,114.93,10880.0
2024-03-20 12:00:00,114.99,114.99,113.91,114.13,12523.0,114.99,114.99,113.91,114.13,12523.0
2024-03-20 12:30:00,114.05,114.29,113.72,114.29,11240.0,114.05,114.29,113.72,114.29,11240.0
2024-03-20 13:00:00,114.14,114.14,113.65,113.99,9199.0,114.14,114.14,113.65,113.99,9199.0
2024-03-20 13:30:00,113.99,114.53,113.94,114.51,7377.0,113.99,114.53,113.94,114.51,7377.0
2024-03-20 14:00:00,114.7,116.04,114.7,115.49,16200.0,114.7,116.04,114.7,115.49,16200.0
2024-03-20 14:30:00,115.31,117.54,114.56,117.27,17930.0,115.31,117.54,114.56,117.27,17930.0
2024-03-20 15:00:00,117.31,117.36,116.61,116.95,48945.0,117.31,117.36,116.61,116.95,48945.0
2024-03-20 15:30:00,116.91,116.94,115.78,116.51,55005.0,116.91,116.94,115.78,116.51,55005.0
2024-03-21 09:30:00,117.41,119.25,116.72,117.5,27803.0,117.41,119.25,116.72,117.5,27803.0
2024-03-21 10:00:00,117.36,118.09,117.1,118.08,6904.0,117.36,118.09,117.1,118.08,6904.0
2024-03-21 10:30:00,118.06,118.06,116.76,117.0,14750.0,118.06,118.06,116.76,117.0,14750.0
2024-03-21 11:00:00,117.11,117.16,116.45,116.73,7031.0,117.11,117.16,116.45,116.73,7031.0
2024-03-21 11:30:00,116.89,116.89,116.23,116.8,13591.0,116.89,116.89,116.23,116.8,13591.0
2024-03-21 12:00:00,116.96,116.96,116.07,116.3,3777.0,116.96,116.96,116.07,116.3,3777.0
2024-03-21 12:30:00,116.4,116.5,115.98,116.1,6679.0,116.4,116.5,115.98,116.1,6679.0
2024-03-21 13:00:00,115.89,115.96,115.31,115.31,4957.0,115.89,115.96,115.31,115.31,4957.0
2024-03-21 13:30:00,115.35,115.91,115.34,115.64,5906.0,115.35,115.91,115.34,115.64,5906.0
2024-03-21 14:00:00,115.63,115.69,115.31,115.62,10200.0,115.63,115.69,115.31,115.62,10200.0
2024-03-21 14:30:00,115.72,115.85,115.41,115.82,5896.0,115.72,115.85,115.41,115.82,5896.0
2024-03-21 15:00:00,115.84,116.06,115.69,115.77,9424.0,115.84,116.06,115.69,115.77,9424.0
2024-03-21 15:30:00,115.75,115.87,115.18,115.22,40310.0,115.75,115.87,115.18,115.22,40310.0
2024-03-22 09:30:00,114.79,115.61,113.38,113.61,27474.0,114.79,115.61,113.38,113.61,27474.0
2024-03-22 10:00:00,113.54,113.75,112.99,113.22,11298.0,113.54,113.75,112.99,113.22,11298.0
2024-03-22 10:30:00,113.23,113.44,112.91,112.92,6473.0,113.23,113.44,112.91,112.92,6473.0
2024-03-22 11:00:00,113.0,113.35,112.82,113.31,10244.0,113.0,113.35,112.82,113.31,10244.0
2024-03-22 11:30:00,113.28,113.46,112.93,113.24,5646.0,113.28,113.46,112.93,113.24,5646.0
2024-03-22 12:00:00,113.36,113.5,113.05,113.49,7060.0,113.36,113.5,113.05,113.49,7060.0
2024-03-22 12:30:00,113.61,113.62,113.36,113.45,2563.0,113.61,113.62,113.36,113.45,2563.0
2024-03-22 13:00:00,113.37,113.61,112.85,113.08,5793.0,113.37,113.61,112.85,113.08,5793.0
2024-03-22 13:30:00,113.05,113.09,112.65,112.93,5750.0,113.05,113.09,112.65,112.93,5750.0
2024-03-22 14:00:00,112.97,112.97,112.6,112.71,7986.0,112.97,112.97,112.6,112.71,7986.0
2024-03-22 14:30:00,112.73,112.78,112.55,112.55,4311.0,112.73,112.78,112.55,112.55,4311.0
2024-03-22 15:00:00,112.57,112.95,112.19,112.95,11852.0,112.57,112.95,112.19,112.95,11852.0
2024-03-22 15:30:00,113.22,113.64,112.85,113.46,35606.0,113.22,113.64,112.85,113.46,35606.0
2024-03-25 09:30:00,117.04,118.56,116.43,117.56,54995.0,117.04,118.56,116.43,117.56,54995.0
2024-03-25 10:00:00,117.37,118.17,117.36,118.01,13124.0,117.37,118.17,117.36,118.01,13124.0
2024-03-25 10:30:00,118.06,119.4,117.72,118.4,19076.0,118.06,119.4,117.72,118.4,19076.0
2024-03-25 11:00:00,118.28,118.78,117.65,118.78,25830.0,118.28,118.78,117.65,118.78,25830.0
2024-03-25 11:30:00,118.75,119.27,118.45,118.9,25884.0,118.75,119.27,118.45,118.9,25884.0
2024-03-25 12:00:00,118.83,119.75,118.83,119.47,26154.0,118.83,119.75,118.83,119.47,26154.0
2024-03-25 12:30:00,119.32,119.37,118.77,118.88,8524.0,119.32,119.37,118.77,118.88,8524.0
2024-03-25 13:00:00,118.86,119.05,117.53,117.89,30493.0,118.86,119.05,117.53,117.89,30493.0
2024-03-25 13:30:00,117.88,117.89,117.26,117.28,9181.0,117.88,117.89,117.26,117.28,9181.0
2024-03-25 14:00:00,117.26,117.48,117.08,117.27,8278.0,117.26,117.48,117.08,117.27,8278.0
2024-03-25 14:30:00,117.2,117.97,117.19,117.35,18071.0,117.2,117.97,117.19,117.35,18071.0
2024-03-25 15:00:00,117.17,117.46,116.9,117.23,17111.0,117.17,117.46,116.9,117.23,17111.0
2024-03-25 15:30:00,117.32,118.88,117.32,118.41,59940.0,117.32,118.88,117.32,118.41,59940.0
2024-03-26 09:30:00,119.31,119.9,117.14,118.2,13816.0,119.31,119.9,117.14,118.2,13816.0
2024-03-26 10:00:00,118.03,118.03,116.65,116.9,7309.0,118.03,118.03,116.65,116.9,7309.0
2024-03-26 10:30:00,116.77,117.65,116.47,117.65,6723.0,116.77,117.65,116.47,117.65,6723.0
2024-03-26 11:00:00,117.67,117.79,117.45,117.45,3000.0,117.67,117.79,117.45,117.45,3000.0
2024-03-26 11:30:00,117.42,117.8,117.2,117.62,3217.0,117.42,117.8,117.2,117.62,3217.0
2024-03-26 12:00:00,117.72,118.45,117.65,118.32,3924.0,117.72,118.45,117.65,118.32,3924.0
2024-03-26 12:30:00,118.21,118.81,118.2,118.63,10297.0,118.21,118.81,118.2,118.63,10297.0
2024-03-26 13:00:00,118.68,120.04,118.64,119.81,24515.0,118.68,120.04,118.64,119.81,24515.0
2024-03-26 13:30:00,119.82,119.82,119.43,119.59,7210.0,119.82,119.82,119.43,119.59,7210.0
2024-03-26 14:00:00,119.47,119.89,119.46,119.57,7183.0,119.47,119.89,119.46,119.57,7183.0
2024-03-26 14:30:00,119.64,119.68,118.8,118.9,11341.0,119.64,119.68,118.8,118.9,11341.0
2024-03-26 15:00:00,118.75,118.75,118.07,118.23,9596.0,118.75,118.75,118.07,118.23,9596.0
2024-03-26 15:30:00,118.24,119.18,118.15,118.59,42166.0,118.24,119.18,118.15,118.59,42166.0
2024-03-27 09:30:00,120.0,120.27,119.04,120.19,23688.0,120.0,120.27,119.04,120.19,23688.0
2024-03-27 10:00:00,120.35,120.35,119.26,119.69,10270.0,120.35,120.35,119.26,119.69,10270.0
2024-03-27 10:30:00,119.7,121.87,119.58,121.55,24384.0,119.7,121.87,119.58,121.55,24384.0
2024-03-27 11:00:00,121.48,121.49,120.49,121.34,7804.0,121.48,121.49,120.49,121.34,7804.0
2024-03-27 11:30:00,121.44,121.45,120.93,121.05,6274.0,121.44,121.45,120.93,121.05,6274.0
2024-03-27 12:00:00,121.1,121.61,121.1,121.48,6988.0,121.1,121.61,121.1,121.48,6988.0
2024-03-27 12:30:00,121.41,121.6,121.32,121.46,7052.0,121.41,121.6,121.32,121.46,7052.0
2024-03-27 13:00:00,121.39,121.4,121.08,121.31,6249.0,121.39,121.4,121.08,121.31,6249.0
2024-03-27 13:30:00,121.46,121.62,121.14,121.62,5201.0,121.46,121.62,121.14,121.62,5201.0
2024-03-27 14:00:00,121.63,121.8,121.08,121.24,12052.0,121.63,121.8,121.08,121.24,12052.0
2024-03-27 14:30:00,121.21,121.57,121.07,121.39,11212.0,121.21,121.57,121.07,121.39,11212.0
2024-03-27 15:00:00,121.56,121.81,121.35,121.76,6466.0,121.56,121.81,121.35,121.76,6466.0
2024-03-27 15:30:00,121.73,123.88,121.71,123.35,74507.0,121.73,123.88,121.71,123.35,74507.0
2024-03-28 09:30:00,123.73,124.16,122.42,123.88,15375.0,123.73,124.16,122.42,123.88,15375.0
2024-03-28 10:00:00,124.01,124.18,122.57,123.13,13506.0,124.01,124.18,122.57,123.13,13506.0
2024-03-28 10:30:00,123.1,123.1,121.88,121.97,13055.0,123.1,123.1,121.88,121.97,13055.0
2024-03-28 11:00:00,122.15,123.32,121.86,123.32,9660.0,122.15,123.32,121.86,123.32,9660.0
2024-03-28 11:30:00,123.34,123.45,122.92,123.37,7743.0,123.34,123.45,122.92,123.37,7743.0
2024-03-28 12:00:00,123.27,123.78,123.27,123.74,7657.0,123.27,123.78,123.27,123.74,7657.0
2024-03-28 12:30:00,123.73,123.74,122.26,122.36,22541.0,123.73,123.74,122.26,122.36,22541.0
2024-03-28 13:00:00,122.3,122.5,121.8,121.92,11139.0,122.3,122.5,121.8,121.92,11139.0
2024-03-28 13:30:00,121.91,122.32,121.71,122.32,5702.0,121.91,122.32,121.71,122.32,5702.0
2024-03-28 14:00:00,122.23,122.36,121.94,122.24,5788.0,122.23,122.36,121.94,122.24,5788.0
2024-03-28 14:30:00,122.28,122.39,121.7,121.97,22488.0,122.28,122.39,121.7,121.97,22488.0
2024-03-28 15:00:00,121.88,123.55,121.79,123.55,25106.0,121.88,123.55,121.79,123.55,25106.0
2024-03-28 15:30:00,123.45,124.16,122.09,122.47,159616.0,123.45,124.16,122.09,122.47,159616.0
2024-04-01 09:30:00,122.46,123.43,121.0,123.23,33830.0,122.46,123.43,121.0,123.23,33830.0
2024-04-01 10:00:00,123.17,123.18,122.25,122.66,12902.0,123.17,123.18,122.25,122.66,12902.0
2024-04-01 10:30:00,122.6,124.28,122.47,124.28,10235.0,122.6,124.28,122.47,124.28,10235.0
2024-04-01 11:00:00,124.39,124.54,124.03,124.21,9657.0,124.39,124.54,124.03,124.21,9657.0
2024-04-01 11:30:00,124.19,124.28,123.61,123.61,18628.0,124.19,124.28,123.61,123.61,18628.0
2024-04-01 12:00:00,123.64,125.16,123.52,125.16,49334.0,123.64,125.16,123.52,125.16,49334.0
2024-04-01 12:30:00,125.2,125.27,124.7,124.89,7804.0,125.2,125.27,124.7,124.89,7804.0
2024-04-01 13:00:00,124.68,124.72,123.97,124.38,14726.0,124.68,124.72,123.97,124.38,14726.0
2024-04-01 13:30:00,124.21,124.38,123.99,124.17,6570.0,124.21,124.38,123.99,124.17,6570.0
2024-04-01 14:00:00,124.09,125.04,124.0,124.81,8121.0,124.09,125.04,124.0,124.81,8121.0
2024-04-01 14:30:00,124.87,125.05,124.47,125.04,11144.0,124.87,125.05,124.47,125.04,11144.0
2024-04-01 15:00:00,125.07,125.46,124.73,125.43,17206.0,125.07,125.46,124.73,125.43,17206.0
2024-04-01 15:30:00,125.44,126.0,125.37,125.82,74160.0,125.44,126.0,125.37,125.82,74160.0
2024-04-02 09:30:00,123.23,123.23,120.7,121.97,24647.0,123.23,123.23,120.7,121.97,24647.0
2024-04-02 10:00:00,122.25,122.46,120.93,121.04,20254.0,122.25,122.46,120.93,121.04,20254.0
2024-04-02 10:30:00,121.22,121.93,121.0,121.69,9984.0,121.22,121.93,121.0,121.69,9984.0
2024-04-02 11:00:00,121.71,123.53,121.65,122.86,20439.0,121.71,123.53,121.65,122.86,20439.0
2024-04-02 11:30:00,122.7,123.25,122.5,122.97,34047.0,122.7,123.25,122.5,122.97,34047.0
2024-04-02 12:00:00,123.15,123.32,123.0,123.14,2855.0,123.15,123.32,123.0,123.14,2855.0
2024-04-02 12:30:00,123.09,123.14,122.26,122.39,5830.0,123.09,123.14,122.26,122.39,5830.0
2024-04-02 13:00:00,122.52,122.52,121.85,122.1,6289.0,122.52,122.52,121.85,122.1,6289.0
2024-04-02 13:30:00,122.05,122.05,121.8,121.97,5000.0,122.05,122.05,121.8,121.97,5000.0
2024-04-02 14:00:00,121.94,122.67,121.8,122.04,16095.0,121.94,122.67,121.8,122.04,16095.0
2024-04-02 14:30:00,121.86,122.31,121.86,122.12,3925.0,121.86,122.31,121.86,122.12,3925.0
2024-04-02 15:00:00,121.87,123.41,121.86,122.42,14483.0,121.87,123.41,121.86,122.42,14483.0
2024-04-02 15:30:00,122.68,122.78,122.2,122.34,27934.0,122.68,122.78,122.2,122.34,27934.0
2024-04-03 09:30:00,122.09,122.29,120.53,120.75,15363.0,122.09,122.29,120.53,120.75,15363.0
2024-04-03 10:00:00,121.06,121.34,119.05,119.06,14135.0,121.06,121.34,119.05,119.06,14135.0
2024-04-03 10:30:00,119.28,122.66,119.1,122.66,18108.0,119.28,122.66,119.1,122.66,18108.0
2024-04-03 11:00:00,122.68,123.1,121.69,121.69,7224.0,122.68,123.1,121.69,121.69,7224.0
2024-04-03 11:30:00,121.43,122.29,121.24,121.35,4234.0,121.43,122.29,121.24,121.35,4234.0
2024-04-03 12:00:00,121.5,121.9,121.32,121.9,2502.0,121.5,121.9,121.32,121.9,2502.0
2024-04-03 12:30:00,121.9,121.9,121.43,121.73,3731.0,121.9,121.9,121.43,121.73,3731.0
2024-04-03 13:00:00,121.73,121.73,120.96,120.97,2344.0,121.73,121.73,120.96,120.97,2344.0
2024-04-03 13:30:00,121.08,121.11,120.41,120.41,4666.0,121.08,121.11,120.41,120.41,4666.0
2024-04-03 14:00:00,120.36,121.27,120.36,120.65,9991.0,120.36,121.27,120.36,120.65,9991.0
2024-04-03 14:30:00,120.74,121.42,120.65,121.42,4820.0,120.74,121.42,120.65,121.42,4820.0
2024-04-03 15:00:00,121.46,121.62,121.04,121.59,15451.0,121.46,121.62,121.04,121.59,15451.0
2024-04-03 15:30:00,121.64,122.17,120.98,121.08,30781.0,121.64,122.17,120.98,121.08,30781.0
2024-04-04 09:30:00,124.39,124.5,122.46,124.24,42783.0,124.39,124.5,122.46,124.24,42783.0
2024-04-04 10:00:00,124.22,125.2,122.94,123.42,25552.0,124.22,125.2,122.94,123.42,25552.0
2024-04-04 10:30:00,123.65,126.16,123.65,125.15,22821.0,123.65,126.16,123.65,125.15,22821.0
2024-04-04 11:00:00,125.13,125.48,124.62,124.65,13665.0,125.13,125.48,124.62,124.65,13665.0
2024-04-04 11:30:00,124.81,125.13,123.99,124.33,6945.0,124.81,125.13,123.99,124.33,6945.0
2024-04-04 12:00:00,124.25,124.41,123.97,123.97,6349.0,124.25,124.41,123.97,123.97,6349.0
2024-04-04 12:30:00,123.97,124.48,123.96,124.33,4907.0,123.97,124.48,123.96,124.33,4907.0
2024-04-04 13:00:00,124.21,124.63,124.1,124.28,5157.0,124.21,124.63,124.1,124.28,5157.0
2024-04-04 13:30:00,124.27,124.51,124.03,124.1,4347.0,124.27,124.51,124.03,124.1,4347.0
2024-04-04 14:00:00,124.04,124.04,122.97,123.0,9246.0,124.04,124.04,122.97,123.0,9246.0
2024-04-04 14:30:00,123.05,123.49,121.83,121.91,27002.0,123.05,123.49,121.83,121.91,27002.0
2024-04-04 15:00:00,121.53,121.53,120.45,120.6,15261.0,121.53,121.53,120.45,120.6,15261.0
2024-04-04 15:30:00,120.57,120.74,119.69,120.28,41983.0,120.57,120.74,119.69,120.28,41983.0
2024-04-05 09:30:00,119.14,120.79,119.04,120.09,23296.0,119.14,120.79,119.04,120.09,23296.0
2024-04-05 10:00:00,119.98,120.22,119.42,119.46,5829.0,119.98,120.22,119.42,119.46,5829.0
2024-04-05 10:30:00,119.56,120.78,119.55,120.78,9543.0,119.56,120.78,119.55,120.78,9543.0
2024-04-05 11:00:00,120.93,121.01,120.07,120.2,9333.0,120.93,121.01,120.07,120.2,9333.0
2024-04-05 11:30:00,120.23,121.05,120.18,120.99,12573.0,120.23,121.05,120.18,120.99,12573.0
2024-04-05 12:00:00,121.02,121.02,120.09,120.58,9261.0,121.02,121.02,120.09,120.58,9261.0
2024-04-05 12:30:00,120.63,121.22,120.4,121.22,7358.0,120.63,121.22,120.4,121.22,7358.0
2024-04-05 13:00:00,121.16,121.18,120.91,120.99,4710.0,121.16,121.18,120.91,120.99,4710.0
2024-04-05 13:30:00,121.05,121.57,120.95,121.01,9575.0,121.05,121.57,120.95,121.01,9575.0
2024-04-05 14:00:00,121.14,121.71,121.11,121.11,7666.0,121.14,121.71,121.11,121.11,7666.0
2024-04-05 14:30:00,121.12,121.61,121.03,121.39,6395.0,121.12,121.61,121.03,121.39,6395.0
2024-04-05 15:00:00,121.44,122.32,121.44,122.0,11151.0,121.44,122.32,121.44,122.0,11151.0
2024-04-05 15:30:00,122.08,122.51,121.2,121.25,57797.0,122.08,122.51,121.2,121.25,57797.0
2024-04-08 09:30:00,121.48,122.33,121.3,121.32,12810.0,121.48,122.33,121.3,121.32,12810.0
2024-04-08 10:00:00,121.21,121.21,119.85,120.55,18818.0,121.21,121.21,119.85,120.55,18818.0
2024-04-08 10:30:00,120.46,121.96,120.46,121.81,7931.0,120.46,121.96,120.46,121.81,7931.0
2024-04-08 11:00:00,121.81,122.79,121.69,122.47,16239.0,121.81,122.79,121.69,122.47,16239.0
2024-04-08 11:30:00,122.42,122.55,122.15,122.29,4618.0,122.42,122.55,122.15,122.29,4618.0
2024-04-08 12:00:00,122.17,122.28,121.85,122.28,2611.0,122.17,122.28,121.85,122.28,2611.0
2024-04-08 12:30:00,122.28,122.28,121.77,122.23,5720.0,122.28,122.28,121.77,122.23,5720.0
2024-04-08 13:00:00,122.17,122.89,122.17,122.38,3885.0,122.17,122.89,122.17,122.38,3885.0
2024-04-08 13:30:00,122.31,122.38,121.71,122.05,6505.0,122.31,122.38,121.71,122.05,6505.0
2024-04-08 14:00:00,122.04,122.29,121.81,121.96,7008.0,122.04,122.29,121.81,121.96,7008.0
2024-04-08 14:30:00,121.89,122.61,121.78,122.61,11708.0,121.89,122.61,121.78,122.61,11708.0
2024-04-08 15:00:00,122.71,122.85,122.09,122.09,16581.0,122.71,122.85,122.09,122.09,16581.0
2024-04-08 15:30:00,122.19,122.89,121.76,121.78,56287.0,122.19,122.89,121.76,121.78,56287.0
2024-04-09 09:30:00,122.07,124.45,122.07,124.29,21771.0,122.07,124.45,122.07,124.29,21771.0
2024-04-09 10:00:00,124.15,126.77,124.15,125.67,45961.0,124.15,126.77,124.15,125.67,45961.0
2024-04-09 10:30:00,125.33,125.33,123.93,124.25,7003.0,125.33,125.33,123.93,124.25,7003.0
2024-04-09 11:00:00,124.17,124.33,123.56,123.57,4306.0,124.17,124.33,123.56,123.57,4306.0
2024-04-09 11:30:00,123.56,124.06,123.25,124.06,2882.0,123.56,124.06,123.25,124.06,2882.0
2024-04-09 12:00:00,123.93,124.98,123.89,124.86,4834.0,123.93,124.98,123.89,124.86,4834.0
2024-04-09 12:30:00,124.9,124.9,124.17,124.17,5427.0,124.9,124.9,124.17,124.17,5427.0
2024-04-09 13:00:00,123.93,124.32,123.74,124.27,3310.0,123.93,124.32,123.74,124.27,3310.0
2024-04-09 13:30:00,124.27,124.3,123.98,124.04,2357.0,124.27,124.3,123.98,124.04,2357.0
2024-04-09 14:00:00,123.77,124.06,123.66,123.97,4298.0,123.77,124.06,123.66,123.97,4298.0
2024-04-09 14:30:00,123.85,123.92,123.27,123.27,3282.0,123.85,123.92,123.27,123.27,3282.0
2024-04-09 15:00:00,123.29,124.24,123.06,124.24,9880.0,123.29,124.24,123.06,124.24,9880.0
2024-04-09 15:30:00,124.05,124.29,123.25,123.45,35130.0,124.05,124.29,123.25,123.45,35130.0
2024-04-10 09:30:00,119.0,119.76,118.64,119.56,49349.0,119.0,119.76,118.64,119.56,49349.0
2024-04-10 10:00:00,119.56,120.36,119.2,120.11,14883.0,119.56,120.36,119.2,120.11,14883.0
2024-04-10 10:30:00,120.07,120.64,119.73,120.17,19517.0,120.07,120.64,119.73,120.17,19517.0
2024-04-10 11:00:00,120.15,120.43,120.13,120.43,4713.0,120.15,120.43,120.13,120.43,4713.0
2024-04-10 11:30:00,120.42,120.44,120.0,120.12,16165.0,120.42,120.44,120.0,120.12,16165.0
2024-04-10 12:00:00,120.22,120.23,119.82,120.09,9276.0,120.22,120.23,119.82,120.09,9276.0
2024-04-10 12:30:00,120.09,120.51,120.09,120.41,8251.0,120.09,120.51,120.09,120.41,8251.0
2024-04-10 13:00:00,120.39,120.39,119.25,119.56,7977.0,120.39,120.39,119.25,119.56,7977.0
2024-04-10 13:30:00,119.41,119.58,119.21,119.43,12164.0,119.41,119.58,119.21,119.43,12164.0
2024-04-10 14:00:00,119.5,119.73,118.54,118.67,11868.0,119.5,119.73,118.54,118.67,11868.0
2024-04-10 14:30:00,118.71,119.97,118.62,119.69,28114.0,118.71,119.97,118.62,119.69,28114.0
2024-04-10 15:00:00,119.61,120.5,119.59,120.08,12959.0,119.61,120.5,119.59,120.08,12959.0
2024-04-10 15:30:00,120.07,120.32,119.43,119.93,47866.0,120.07,120.32,119.43,119.93,47866.0
2024-04-11 09:30:00,120.4,120.4,119.55,120.25,13990.0,120.4,120.4,119.55,120.25,13990.0
2024-04-11 10:00:00,119.86,120.23,118.49,118.66,21596.0,119.86,120.23,118.49,118.66,21596.0
2024-04-11 10:30:00,118.72,119.1,117.79,118.13,13958.0,118.72,119.1,117.79,118.13,13958.0
2024-04-11 11:00:00,118.03,119.35,118.03,119.35,5054.0,118.03,119.35,118.03,119.35,5054.0
2024-04-11 11:30:00,119.37,119.63,118.78,119.55,3621.0,119.37,119.63,118.78,119.55,3621.0
2024-04-11 12:00:00,119.57,119.65,119.32,119.32,1511.0,119.57,119.65,119.32,119.32,1511.0
2024-04-11 12:30:00,119.0,119.39,118.94,119.15,2169.0,119.0,119.39,118.94,119.15,2169.0
2024-04-11 13:00:00,119.27,120.07,119.27,119.96,6015.0,119.27,120.07,119.27,119.96,6015.0
2024-04-11 13:30:00,120.18,120.68,119.83,120.59,10810.0,120.18,120.68,119.83,120.59,10810.0
2024-04-11 14:00:00,120.59,121.25,120.53,121.22,15190.0,120.59,121.25,120.53,121.22,15190.0
2024-04-11 14:30:00,121.33,121.5,121.09,121.29,4280.0,121.33,121.5,121.09,121.29,4280.0
2024-04-11 15:00:00,121.34,121.75,121.28,121.6,5357.0,121.34,121.75,121.28,121.6,5357.0
2024-04-11 15:30:00,121.66,122.0,121.0,121.0,67594.0,121.66,122.0,121.0,121.0,67594.0
2024-04-12 09:30:00,119.82,120.71,118.73,118.91,20108.0,119.82,120.71,118.73,118.91,20108.0
2024-04-12 10:00:00,118.88,118.88,117.29,117.7,52641.0,118.88,118.88,117.29,117.7,52641.0
2024-04-12 10:30:00,117.71,118.19,117.46,117.74,20328.0,117.71,118.19,117.46,117.74,20328.0
2024-04-12 11:00:00,117.55,117.66,117.0,117.21,17993.0,117.55,117.66,117.0,117.21,17993.0
2024-04-12 11:30:00,117.14,117.25,116.58,116.92,9601.0,117.14,117.25,116.58,116.92,9601.0
2024-04-12 12:00:00,116.84,117.06,116.73,116.84,9232.0,116.84,117.06,116.73,116.84,9232.0
2024-04-12 12:30:00,116.88,116.88,115.71,116.16,10217.0,116.88,116.88,115.71,116.16,10217.0
2024-04-12 13:00:00,116.11,117.26,116.1,116.82,9204.0,116.11,117.26,116.1,116.82,9204.0
2024-04-12 13:30:00,116.64,116.64,115.3,115.38,11378.0,116.64,116.64,115.3,115.38,11378.0
2024-04-12 14:00:00,115.34,115.86,115.33,115.51,4115.0,115.34,115.86,115.33,115.51,4115.0
2024-04-12 14:30:00,115.39,115.39,114.8,114.9,18862.0,115.39,115.39,114.8,114.9,18862.0
2024-04-12 15:00:00,114.79,115.12,114.56,114.71,15828.0,114.79,115.12,114.56,114.71,15828.0
2024-04-12 15:30:00,114.54,115.2,113.85,114.73,106864.0,114.54,115.2,113.85,114.73,106864.0
2024-04-15 09:30:00,115.77,116.74,114.6,115.04,32818.0,115.77,116.74,114.6,115.04,32818.0
2024-04-15 10:00:00,115.1,115.42,113.68,114.2,18187.0,115.1,115.42,113.68,114.2,18187.0
2024-04-15 10:30:00,114.01,114.45,112.86,112.86,23142.0,114.01,114.45,112.86,112.86,23142.0
2024-04-15 11:00:00,112.9,114.16,112.64,114.16,18251.0,112.9,114.16,112.64,114.16,18251.0
2024-04-15 11:30:00,114.34,114.96,114.26,114.89,22385.0,114.34,114.96,114.26,114.89,22385.0
2024-04-15 12:00:00,114.79,114.79,113.68,114.48,40030.0,114.79,114.79,113.68,114.48,40030.0
2024-04-15 12:30:00,114.49,114.55,113.46,114.29,20082.0,114.49,114.55,113.46,114.29,20082.0
2024-04-15 13:00:00,114.09,114.92,113.97,113.99,10546.0,114.09,114.92,113.97,113.99,10546.0
2024-04-15 13:30:00,113.98,114.36,113.62,114.36,13214.0,113.98,114.36,113.62,114.36,13214.0
2024-04-15 14:00:00,114.1,114.19,112.93,113.15,6762.0,114.1,114.19,112.93,113.15,6762.0
2024-04-15 14:30:00,113.03,113.7,112.46,112.46,12037.0,113.03,113.7,112.46,112.46,12037.0
2024-04-15 15:00:00,112.39,113.22,112.11,112.55,29780.0,112.39,113.22,112.11,112.55,29780.0
2024-04-15 15:30:00,112.57,113.02,111.76,111.77,95629.0,112.57,113.02,111.76,111.77,95629.0
2024-04-16 09:30:00,110.87,110.87,108.3,108.91,31691.0,110.87,110.87,108.3,108.91,31691.0
2024-04-16 10:00:00,108.68,109.39,107.99,108.52,35074.0,108.68,109.39,107.99,108.52,35074.0
2024-04-16 10:30:00,108.61,109.15,108.25,108.43,50214.0,108.61,109.15,108.25,108.43,50214.0
2024-04-16 11:00:00,108.44,108.94,107.85,108.94,25734.0,108.44,108.94,107.85,108.94,25734.0
2024-04-16 11:30:00,108.98,109.37,108.73,108.9,15979.0,108.98,109.37,108.73,108.9,15979.0
2024-04-16 12:00:00,108.82,110.01,108.72,109.0,19813.0,108.82,110.01,108.72,109.0,19813.0
2024-04-16 12:30:00,109.1,109.23,108.46,109.02,14311.0,109.1,109.23,108.46,109.02,14311.0
2024-04-16 13:00:00,108.89,110.2,108.7,109.87,18242.0,108.89,110.2,108.7,109.87,18242.0
2024-04-16 13:30:00,109.91,110.08,109.11,110.08,14041.0,109.91,110.08,109.11,110.08,14041.0
2024-04-16 14:00:00,110.07,110.43,108.96,109.46,11188.0,110.07,110.43,108.96,109.46,11188.0
2024-04-16 14:30:00,109.25,109.58,109.05,109.08,7324.0,109.25,109.58,109.05,109.08,7324.0
2024-04-16 15:00:00,109.06,109.2,108.8,109.05,12533.0,109.06,109.2,108.8,109.05,12533.0
2024-04-16 15:30:00,108.98,109.3,108.4,108.47,84708.0,108.98,109.3,108.4,108.47,84708.0
2024-04-17 09:30:00,108.47,110.16,108.38,109.49,13939.0,108.47,110.16,108.38,109.49,13939.0
2024-04-17 10:00:00,108.98,109.18,107.78,108.1,29783.0,108.98,109.18,107.78,108.1,29783.0
2024-04-17 10:30:00,107.84,107.94,106.53,106.95,21228.0,107.84,107.94,106.53,106.95,21228.0
2024-04-17 11:00:00,107.0,107.24,106.51,106.51,11212.0,107.0,107.24,106.51,106.51,11212.0
2024-04-17 11:30:00,106.45,107.12,106.21,106.55,9527.0,106.45,107.12,106.21,106.55,9527.0
2024-04-17 12:00:00,106.55,107.16,106.07,106.64,22181.0,106.55,107.16,106.07,106.64,22181.0
2024-04-17 12:30:00,106.4,107.19,106.4,107.0,13310.0,106.4,107.19,106.4,107.0,13310.0
2024-04-17 13:00:00,107.13,107.33,106.73,107.22,12132.0,107.13,107.33,106.73,107.22,12132.0
2024-04-17 13:30:00,106.95,107.38,106.57,107.0,17208.0,106.95,107.38,106.57,107.0,17208.0
2024-04-17 14:00:00,106.89,107.0,106.56,106.86,10851.0,106.89,107.0,106.56,106.86,10851.0
2024-04-17 14:30:00,106.69,107.2,106.49,106.49,12713.0,106.69,107.2,106.49,106.49,12713.0
2024-04-17 15:00:00,106.43,106.94,106.12,106.73,22101.0,106.43,106.94,106.12,106.73,22101.0
2024-04-17 15:30:00,106.65,106.95,105.22,105.23,88630.0,106.65,106.95,105.22,105.23,88630.0
2024-04-18 09:30:00,105.49,105.49,102.91,103.9,32973.0,105.49,105.49,102.91,103.9,32973.0
2024-04-18 10:00:00,103.8,104.32,102.85,103.93,51514.0,103.8,104.32,102.85,103.93,51514.0
2024-04-18 10:30:00,104.03,104.43,103.0,103.0,25691.0,104.03,104.43,103.0,103.0,25691.0
2024-04-18 11:00:00,103.11,103.63,102.76,102.83,19750.0,103.11,103.63,102.76,102.83,19750.0
2024-04-18 11:30:00,102.75,102.83,101.94,102.46,25091.0,102.75,102.83,101.94,102.46,25091.0
2024-04-18 12:00:00,102.37,103.2,102.37,103.18,16199.0,102.37,103.2,102.37,103.18,16199.0
2024-04-18 12:30:00,103.12,103.12,101.95,102.03,16091.0,103.12,103.12,101.95,102.03,16091.0
2024-04-18 13:00:00,102.11,102.2,100.96,101.3,22484.0,102.11,102.2,100.96,101.3,22484.0
2024-04-18 13:30:00,101.34,101.54,100.13,101.29,37596.0,101.34,101.54,100.13,101.29,37596.0
2024-04-18 14:00:00,101.29,101.76,100.1,100.1,40441.0,101.29,101.76,100.1,100.1,40441.0
2024-04-18 14:30:00,100.03,101.75,100.03,101.29,28217.0,100.03,101.75,100.03,101.29,28217.0
2024-04-18 15:00:00,101.4,102.42,101.39,102.03,29523.0,101.4,102.42,101.39,102.03,29523.0
2024-04-18 15:30:00,102.03,102.58,101.95,101.95,75221.0,102.03,102.58,101.95,101.95,75221.0
2024-04-19 09:30:00,101.24,102.9,101.0,102.73,23029.0,101.24,102.9,101.0,102.73,23029.0
2024-04-19 10:00:00,102.73,103.22,101.85,102.18,28547.0,102.73,103.22,101.85,102.18,28547.0
2024-04-19 10:30:00,102.22,103.67,101.89,103.59,23210.0,102.22,103.67,101.89,103.59,23210.0
2024-04-19 11:00:00,103.5,103.98,103.28,103.9,12498.0,103.5,103.98,103.28,103.9,12498.0
2024-04-19 11:30:00,103.89,103.89,102.37,102.7,9306.0,103.89,103.89,102.37,102.7,9306.0
2024-04-19 12:00:00,102.82,103.43,102.2,102.31,9381.0,102.82,103.43,102.2,102.31,9381.0
2024-04-19 12:30:00,102.43,102.69,102.02,102.2,19019.0,102.43,102.69,102.02,102.2,19019.0
2024-04-19 13:00:00,102.19,102.5,101.82,101.9,17420.0,102.19,102.5,101.82,101.9,17420.0
2024-04-19 13:30:00,101.91,102.26,101.79,101.94,14077.0,101.91,102.26,101.79,101.94,14077.0
2024-04-19 14:00:00,101.87,102.09,101.36,101.52,22506.0,101.87,102.09,101.36,101.52,22506.0
2024-04-19 14:30:00,101.48,102.18,101.32,102.13,29805.0,101.48,102.18,101.32,102.13,29805.0
2024-04-19 15:00:00,102.14,102.45,101.99,102.27,12706.0,102.14,102.45,101.99,102.27,12706.0
2024-04-19 15:30:00,102.18,102.27,101.32,101.6,46898.0,102.18,102.27,101.32,101.6,46898.0
2024-04-22 09:30:00,102.16,102.75,100.05,100.66,20877.0,102.16,102.75,100.05,100.66,20877.0
2024-04-22 10:00:00,100.58,100.88,99.73,100.42,20819.0,100.58,100.88,99.73,100.42,20819.0
2024-04-22 10:30:00,100.38,100.57,99.3,99.65,37028.0,100.38,100.57,99.3,99.65,37028.0
2024-04-22 11:00:00,99.64,99.83,98.84,99.66,42893.0,99.64,99.83,98.84,99.66,42893.0
2024-04-22 11:30:00,99.69,100.55,99.48,99.89,35953.0,99.69,100.55,99.48,99.89,35953.0
2024-04-22 12:00:00,99.91,101.13,99.91,100.87,8900.0,99.91,101.13,99.91,100.87,8900.0
2024-04-22 12:30:00,100.98,101.29,100.79,100.91,22131.0,100.98,101.29,100.79,100.91,22131.0
2024-04-22 13:00:00,101.11,101.87,101.1,101.49,17162.0,101.11,101.87,101.1,101.49,17162.0
2024-04-22 13:30:00,101.58,102.11,101.27,102.06,22733.0,101.58,102.11,101.27,102.06,22733.0
2024-04-22 14:00:00,102.0,103.46,102.0,103.02,20689.0,102.0,103.46,102.0,103.02,20689.0
2024-04-22 14:30:00,103.02,103.02,102.12,102.89,14994.0,103.02,103.02,102.12,102.89,14994.0
2024-04-22 15:00:00,102.87,103.09,102.15,102.37,14123.0,102.87,103.09,102.15,102.37,14123.0
2024-04-22 15:30:00,102.41,102.46,101.89,102.14,51155.0,102.41,102.46,101.89,102.14,51155.0
2024-04-23 09:30:00,100.72,102.64,99.5,102.64,33081.0,100.72,102.64,99.5,102.64,33081.0
2024-04-23 10:00:00,102.77,103.74,102.56,102.56,17590.0,102.77,103.74,102.56,102.56,17590.0
2024-04-23 10:30:00,102.61,102.75,102.03,102.75,24021.0,102.61,102.75,102.03,102.75,24021.0
2024-04-23 11:00:00,102.92,103.26,102.55,103.0,7000.0,102.92,103.26,102.55,103.0,7000.0
2024-04-23 11:30:00,103.14,104.04,102.97,103.75,28453.0,103.14,104.04,102.97,103.75,28453.0
2024-04-23 12:00:00,103.67,104.32,103.51,104.17,15372.0,103.67,104.32,103.51,104.17,15372.0
2024-04-23 12:30:00,104.3,104.42,103.57,103.58,4954.0,104.3,104.42,103.57,103.58,4954.0
2024-04-23 13:00:00,103.55,103.77,103.5,103.74,17834.0,103.55,103.77,103.5,103.74,17834.0
2024-04-23 13:30:00,103.63,103.63,102.64,102.79,9377.0,103.63,103.63,102.64,102.79,9377.0
2024-04-23 14:00:00,102.95,103.42,102.94,103.14,7551.0,102.95,103.42,102.94,103.14,7551.0
2024-04-23 14:30:00,103.16,103.57,103.12,103.56,8020.0,103.16,103.57,103.12,103.56,8020.0
2024-04-23 15:00:00,103.34,103.34,102.89,103.07,12838.0,103.34,103.34,102.89,103.07,12838.0
2024-04-23 15:30:00,103.01,103.24,102.63,102.67,90941.0,103.01,103.24,102.63,102.67,90941.0
2024-04-24 09:30:00,102.68,103.65,102.01,102.42,21253.0,102.68,103.65,102.01,102.42,21253.0
2024-04-24 10:00:00,102.33,103.87,102.2,103.39,12462.0,102.33,103.87,102.2,103.39,12462.0
2024-04-24 10:30:00,103.45,103.6,102.3,102.76,8701.0,103.45,103.6,102.3,102.76,8701.0
2024-04-24 11:00:00,103.01,103.01,102.24,102.5,6594.0,103.01,103.01,102.24,102.5,6594.0
2024-04-24 11:30:00,102.53,102.68,101.86,102.04,5504.0,102.53,102.68,101.86,102.04,5504.0
2024-04-24 12:00:00,101.99,102.29,101.68,101.68,7778.0,101.99,102.29,101.68,101.68,7778.0
2024-04-24 12:30:00,101.51,102.12,101.44,102.09,13780.0,101.51,102.12,101.44,102.09,13780.0
2024-04-24 13:00:00,101.91,102.73,101.85,102.56,6499.0,101.91,102.73,101.85,102.56,6499.0
2024-04-24 13:30:00,102.56,103.05,102.13,102.24,12590.0,102.56,103.05,102.13,102.24,12590.0
2024-04-24 14:00:00,102.13,102.13,101.2,101.32,4500.0,102.13,102.13,101.2,101.32,4500.0
2024-04-24 14:30:00,101.32,101.59,100.95,100.95,11825.0,101.32,101.59,100.95,100.95,11825.0
2024-04-24 15:00:00,100.85,102.67,100.67,102.54,15910.0,100.85,102.67,100.67,102.54,15910.0
2024-04-24 15:30:00,102.45,103.4,102.36,103.3,58747.0,102.45,103.4,102.36,103.3,58747.0
2024-04-25 09:30:00,101.08,101.22,97.9,98.53,58447.0,101.08,101.22,97.9,98.53,58447.0
2024-04-25 10:00:00,98.37,98.54,95.9,97.05,111658.0,98.37,98.54,95.9,97.05,111658.0
2024-04-25 10:30:00,96.96,97.35,95.55,95.92,59861.0,96.96,97.35,95.55,95.92,59861.0
2024-04-25 11:00:00,95.98,96.52,95.7,96.19,59105.0,95.98,96.52,95.7,96.19,59105.0
2024-04-25 11:30:00,96.35,96.85,93.53,94.91,93275.0,96.35,96.85,93.53,94.91,93275.0
2024-04-25 12:00:00,94.74,96.88,94.57,96.88,129984.0,94.74,96.88,94.57,96.88,129984.0
2024-04-25 12:30:00,96.59,96.91,96.16,96.51,50329.0,96.59,96.91,96.16,96.51,50329.0
2024-04-25 13:00:00,96.6,96.68,95.07,96.0,52450.0,96.6,96.68,95.07,96.0,52450.0
2024-04-25 13:30:00,95.79,97.4,95.66,97.24,35408.0,95.79,97.4,95.66,97.24,35408.0
2024-04-25 14:00:00,97.17,97.91,96.2,97.41,131315.0,97.17,97.91,96.2,97.41,131315.0
2024-04-25 14:30:00,97.41,97.74,96.75,97.32,45570.0,97.41,97.74,96.75,97.32,45570.0
2024-04-25 15:00:00,97.34,99.52,97.23,99.03,47897.0,97.34,99.52,97.23,99.03,47897.0
2024-04-25 15:30:00,99.0,99.63,98.34,99.63,129426.0,99.0,99.63,98.34,99.63,129426.0
2024-04-26 09:30:00,98.87,102.41,98.38,101.57,44991.0,98.87,102.41,98.38,101.57,44991.0
2024-04-26 10:00:00,101.57,102.11,100.23,100.5,30416.0,101.57,102.11,100.23,100.5,30416.0
2024-04-26 10:30:00,100.34,100.62,99.83,100.0,33144.0,100.34,100.62,99.83,100.0,33144.0
2024-04-26 11:00:00,99.88,100.71,99.88,100.05,19169.0,99.88,100.71,99.88,100.05,19169.0
2024-04-26 11:30:00,100.01,100.26,98.85,100.1,36038.0,100.01,100.26,98.85,100.1,36038.0
2024-04-26 12:00:00,100.0,100.31,99.75,100.08,12434.0,100.0,100.31,99.75,100.08,12434.0
2024-04-26 12:30:00,100.08,100.95,100.08,100.73,16828.0,100.08,100.95,100.08,100.73,16828.0
2024-04-26 13:00:00,100.55,101.21,100.48,100.95,7143.0,100.55,101.21,100.48,100.95,7143.0
2024-04-26 13:30:00,100.81,101.1,100.56,100.79,14776.0,100.81,101.1,100.56,100.79,14776.0
2024-04-26 14:00:00,100.7,101.04,100.47,100.7,10600.0,100.7,101.04,100.47,100.7,10600.0
2024-04-26 14:30:00,100.72,101.31,100.67,101.31,23192.0,100.72,101.31,100.67,101.31,23192.0
2024-04-26 15:00:00,101.21,101.76,101.11,101.22,20960.0,101.21,101.76,101.11,101.22,20960.0
2024-04-26 15:30:00,101.15,101.35,100.56,100.76,80197.0,101.15,101.35,100.56,100.76,80197.0
2024-04-29 09:30:00,101.99,105.36,101.26,103.37,51829.0,101.99,105.36,101.26,103.37,51829.0
2024-04-29 10:00:00,103.44,104.33,103.05,103.68,23654.0,103.44,104.33,103.05,103.68,23654.0
2024-04-29 10:30:00,103.55,105.0,103.55,104.01,19841.0,103.55,105.0,103.55,104.01,19841.0
2024-04-29 11:00:00,103.69,104.38,103.43,103.5,10890.0,103.69,104.38,103.43,103.5,10890.0
2024-04-29 11:30:00,103.5,104.0,103.34,103.4,14940.0,103.5,104.0,103.34,103.4,14940.0
2024-04-29 12:00:00,103.29,104.04,103.04,103.71,13583.0,103.29,104.04,103.04,103.71,13583.0
2024-04-29 12:30:00,103.59,104.36,103.43,104.13,12164.0,103.59,104.36,103.43,104.13,12164.0
2024-04-29 13:00:00,104.03,104.61,103.86,104.61,14111.0,104.03,104.61,103.86,104.61,14111.0
2024-04-29 13:30:00,104.65,104.97,103.85,104.05,14816.0,104.65,104.97,103.85,104.05,14816.0
2024-04-29 14:00:00,103.86,104.08,103.54,103.82,8473.0,103.86,104.08,103.54,103.82,8473.0
2024-04-29 14:30:00,103.75,104.08,103.41,103.9,12933.0,103.75,104.08,103.41,103.9,12933.0
2024-04-29 15:00:00,103.83,104.31,102.93,104.1,17035.0,103.83,104.31,102.93,104.1,17035.0
2024-04-29 15:30:00,104.1,104.33,103.4,103.52,58318.0,104.1,104.33,103.4,103.52,58318.0
2024-04-30 09:30:00,101.01,102.06,98.5,98.62,35919.0,101.01,102.06,98.5,98.62,35919.0
2024-04-30 10:00:00,98.63,99.3,97.74,97.82,33149.0,98.63,99.3,97.74,97.82,33149.0
2024-04-30 10:30:00,97.86,98.5,97.42,97.66,50822.0,97.86,98.5,97.42,97.66,50822.0
2024-04-30 11:00:00,97.65,97.92,96.11,96.67,38930.0,97.65,97.92,96.11,96.67,38930.0
2024-04-30 11:30:00,96.6,96.73,95.38,95.81,44607.0,96.6,96.73,95.38,95.81,44607.0
2024-04-30 12:00:00,95.86,97.0,95.61,95.94,42060.0,95.86,97.0,95.61,95.94,42060.0
2024-04-30 12:30:00,96.11,96.22,95.57,96.22,29108.0,96.11,96.22,95.57,96.22,29108.0
2024-04-30 13:00:00,96.22,97.0,95.83,96.81,32676.0,96.22,97.0,95.83,96.81,32676.0
2024-04-30 13:30:00,96.73,96.84,96.16,96.65,21586.0,96.73,96.84,96.16,96.65,21586.0
2024-04-30 14:00:00,96.59,96.75,95.34,95.34,43429.0,96.59,96.75,95.34,95.34,43429.0
2024-04-30 14:30:00,95.3,96.19,95.18,95.67,30340.0,95.3,96.19,95.18,95.67,30340.0
2024-04-30 15:00:00,95.69,95.95,95.05,95.3,57986.0,95.69,95.95,95.05,95.3,57986.0
2024-04-30 15:30:00,95.3,96.18,94.71,95.51,230196.0,95.3,96.18,94.71,95.51,230196.0
2024-05-01 09:30:00,95.44,96.52,95.1,95.34,29943.0,95.44,96.52,95.1,95.34,29943.0
2024-05-01 10:00:00,95.12,95.74,94.39,94.98,37181.0,95.12,95.74,94.39,94.98,37181.0
2024-05-01 10:30:00,95.15,95.88,94.58,95.88,26910.0,95.15,95.88,94.58,95.88,26910.0
2024-05-01 11:00:00,95.72,96.13,95.44,95.98,10857.0,95.72,96.13,95.44,95.98,10857.0
2024-05-01 11:30:00,95.92,96.62,95.6,96.34,20001.0,95.92,96.62,95.6,96.34,20001.0
2024-05-01 12:00:00,96.27,96.42,95.76,96.4,46704.0,96.27,96.42,95.76,96.4,46704.0
2024-05-01 12:30:00,96.21,96.42,95.56,95.81,24438.0,96.21,96.42,95.56,95.81,24438.0
2024-05-01 13:00:00,95.79,95.86,94.29,94.72,19163.0,95.79,95.86,94.29,94.72,19163.0
2024-05-01 13:30:00,94.73,94.85,93.9,94.73,40479.0,94.73,94.85,93.9,94.73,40479.0
2024-05-01 14:00:00,94.75,95.47,94.46,95.15,35800.0,94.75,95.47,94.46,95.15,35800.0
2024-05-01 14:30:00,95.07,96.69,94.34,96.69,21893.0,95.07,96.69,94.34,96.69,21893.0
2024-05-01 15:00:00,96.69,97.9,96.49,96.61,33725.0,96.69,97.9,96.49,96.61,33725.0
2024-05-01 15:30:00,96.48,96.48,94.62,95.06,83999.0,96.48,96.48,94.62,95.06,83999.0
2024-05-02 09:30:00,110.27,114.99,109.5,111.01,301660.0,110.27,114.99,109.5,111.01,301660.0
2024-05-02 10:00:00,110.97,112.49,109.45,112.05,136425.0,110.97,112.49,109.45,112.05,136425.0
2024-05-02 10:30:00,112.08,114.7,110.62,114.7,94455.0,112.08,114.7,110.62,114.7,94455.0
2024-05-02 11:00:00,114.75,116.23,114.47,115.39,93949.0,114.75,116.23,114.47,115.39,93949.0
2024-05-02 11:30:00,115.62,117.3,115.36,116.61,82812.0,115.62,117.3,115.36,116.61,82812.0
2024-05-02 12:00:00,116.59,117.02,115.96,116.86,57173.0,116.59,117.02,115.96,116.86,57173.0
2024-05-02 12:30:00,116.97,118.05,116.14,117.52,72237.0,116.97,118.05,116.14,117.52,72237.0
2024-05-02 13:00:00,117.41,118.06,116.55,117.7,75294.0,117.41,118.06,116.55,117.7,75294.0
2024-05-02 13:30:00,117.8,118.44,115.07,116.37,65722.0,117.8,118.44,115.07,116.37,65722.0
2024-05-02 14:00:00,116.39,116.69,115.24,116.5,54182.0,116.39,116.69,115.24,116.5,54182.0
2024-05-02 14:30:00,116.33,116.92,114.9,115.0,67924.0,116.33,116.92,114.9,115.0,67924.0
2024-05-02 15:00:00,115.07,115.24,114.01,114.36,68758.0,115.07,115.24,114.01,114.36,68758.0
2024-05-02 15:30:00,114.46,114.8,113.59,113.85,214111.0,114.46,114.8,113.59,113.85,214111.0
2024-05-03 09:30:00,115.87,118.2,115.38,116.81,63299.0,115.87,118.2,115.38,116.81,63299.0
2024-05-03 10:00:00,116.73,116.73,113.74,114.1,60488.0,116.73,116.73,113.74,114.1,60488.0
2024-05-03 10:30:00,114.24,114.81,113.69,113.81,49758.0,114.24,114.81,113.69,113.81,49758.0
2024-05-03 11:00:00,113.78,113.88,111.88,113.51,51683.0,113.78,113.88,111.88,113.51,51683.0
2024-05-03 11:30:00,113.67,114.15,112.84,112.84,23543.0,113.67,114.15,112.84,112.84,23543.0
2024-05-03 12:00:00,113.06,114.1,112.21,113.97,62536.0,113.06,114.1,112.21,113.97,62536.0
2024-05-03 12:30:00,114.03,114.53,113.74,114.0,23228.0,114.03,114.53,113.74,114.0,23228.0
2024-05-03 13:00:00,113.85,114.32,113.65,114.04,11408.0,113.85,114.32,113.65,114.04,11408.0
2024-05-03 13:30:00,114.14,115.02,113.94,114.54,28743.0,114.14,115.02,113.94,114.54,28743.0
2024-05-03 14:00:00,114.58,116.4,114.27,116.09,45789.0,114.58,116.4,114.27,116.09,45789.0
2024-05-03 14:30:00,116.03,116.2,115.42,115.69,16966.0,116.03,116.2,115.42,115.69,16966.0
2024-05-03 15:00:00,115.55,116.5,115.38,115.49,27201.0,115.55,116.5,115.38,115.49,27201.0
2024-05-03 15:30:00,115.49,115.94,115.42,115.48,79093.0,115.49,115.94,115.42,115.48,79093.0
2024-05-06 09:30:00,116.93,119.3,116.8,119.25,71603.0,116.93,119.3,116.8,119.25,71603.0
2024-05-06 10:00:00,119.1,121.13,118.99,120.32,60095.0,119.1,121.13,118.99,120.32,60095.0
2024-05-06 10:30:00,120.32,120.32,119.13,119.72,35182.0,120.32,120.32,119.13,119.72,35182.0
2024-05-06 11:00:00,119.76,120.3,119.36,120.15,43584.0,119.76,120.3,119.36,120.15,43584.0
2024-05-06 11:30:00,120.13,121.6,120.12,121.49,36525.0,120.13,121.6,120.12,121.49,36525.0
2024-05-06 12:00:00,121.48,121.8,120.89,121.23,28909.0,121.48,121.8,120.89,121.23,28909.0
2024-05-06 12:30:00,121.29,121.47,120.61,121.1,28132.0,121.29,121.47,120.61,121.1,28132.0
2024-05-06 13:00:00,121.03,121.8,121.03,121.77,16111.0,121.03,121.8,121.03,121.77,16111.0
2024-05-06 13:30:00,121.76,122.0,121.49,121.49,26013.0,121.76,122.0,121.49,121.49,26013.0
2024-05-06 14:00:00,121.53,121.53,120.93,121.44,14116.0,121.53,121.53,120.93,121.44,14116.0
2024-05-06 14:30:00,121.31,121.31,120.87,121.13,11817.0,121.31,121.31,120.87,121.13,11817.0
2024-05-06 15:00:00,121.03,121.34,120.53,121.21,17379.0,121.03,121.34,120.53,121.21,17379.0
2024-05-06 15:30:00,121.08,121.8,121.06,121.61,73523.0,121.08,121.8,121.06,121.61,73523.0
2024-05-07 09:30:00,122.0,123.09,121.51,122.14,29955.0,122.0,123.09,121.51,122.14,29955.0
2024-05-07 10:00:00,122.18,124.0,122.01,123.62,30431.0,122.18,124.0,122.01,123.62,30431.0
2024-05-07 10:30:00,123.64,123.74,122.21,122.91,19477.0,123.64,123.74,122.21,122.91,19477.0
2024-05-07 11:00:00,122.83,122.83,122.12,122.4,20435.0,122.83,122.83,122.12,122.4,20435.0
2024-05-07 11:30:00,122.35,123.03,122.22,122.94,22140.0,122.35,123.03,122.22,122.94,22140.0
2024-05-07 12:00:00,123.01,123.26,122.63,122.79,20500.0,123.01,123.26,122.63,122.79,20500.0
2024-05-07 12:30:00,122.79,122.85,121.78,122.05,12920.0,122.79,122.85,121.78,122.05,12920.0
2024-05-07 13:00:00,122.16,122.36,121.97,122.03,9785.0,122.16,122.36,121.97,122.03,9785.0
2024-05-07 13:30:00,122.04,122.35,121.85,122.03,14586.0,122.04,122.35,121.85,122.03,14586.0
2024-05-07 14:00:00,122.0,122.21,121.63,121.86,12091.0,122.0,122.21,121.63,121.86,12091.0
2024-05-07 14:30:00,121.9,122.07,121.49,121.49,7409.0,121.9,122.07,121.49,121.49,7409.0
2024-05-07 15:00:00,121.64,121.64,120.93,121.3,9967.0,121.64,121.64,120.93,121.3,9967.0
2024-05-07 15:30:00,121.31,121.88,121.15,121.61,45158.0,121.31,121.88,121.15,121.61,45158.0
2024-05-08 09:30:00,119.19,121.33,118.9,119.85,27260.0,119.19,121.33,118.9,119.85,27260.0
2024-05-08 10:00:00,119.57,120.1,119.04,119.96,27515.0,119.57,120.1,119.04,119.96,27515.0
2024-05-08 10:30:00,119.91,120.8,119.75,120.26,19959.0,119.91,120.8,119.75,120.26,19959.0
2024-05-08 11:00:00,120.34,120.9,120.34,120.9,4306.0,120.34,120.9,120.34,120.9,4306.0
2024-05-08 11:30:00,120.78,120.84,119.51,119.51,31556.0,120.78,120.84,119.51,119.51,31556.0
2024-05-08 12:00:00,119.5,119.97,118.89,119.78,6722.0,119.5,119.97,118.89,119.78,6722.0
2024-05-08 12:30:00,119.67,119.79,119.33,119.58,6205.0,119.67,119.79,119.33,119.58,6205.0
2024-05-08 13:00:00,119.78,119.78,118.88,119.62,15376.0,119.78,119.78,118.88,119.62,15376.0
2024-05-08 13:30:00,119.6,119.7,119.17,119.21,12119.0,119.6,119.7,119.17,119.21,12119.0
2024-05-08 14:00:00,119.17,119.8,119.05,119.71,8074.0,119.17,119.8,119.05,119.71,8074.0
2024-05-08 14:30:00,119.67,119.76,119.26,119.56,11568.0,119.67,119.76,119.26,119.56,11568.0
2024-05-08 15:00:00,119.58,120.22,119.47,119.92,12110.0,119.58,120.22,119.47,119.92,12110.0
2024-05-08 15:30:00,119.92,120.62,119.72,120.5,68751.0,119.92,120.62,119.72,120.5,68751.0
2024-05-09 09:30:00,120.79,121.8,119.92,120.9,14676.0,120.79,121.8,119.92,120.9,14676.0
2024-05-09 10:00:00,121.1,122.36,121.09,121.73,11840.0,121.1,122.36,121.09,121.73,11840.0
2024-05-09 10:30:00,121.88,122.5,121.23,121.3,13821.0,121.88,122.5,121.23,121.3,13821.0
2024-05-09 11:00:00,121.15,121.69,121.08,121.69,12309.0,121.15,121.69,121.08,121.69,12309.0
2024-05-09 11:30:00,121.6,121.6,120.43,120.51,10726.0,121.6,121.6,120.43,120.51,10726.0
2024-05-09 12:00:00,120.5,120.62,119.89,119.94,7833.0,120.5,120.62,119.89,119.94,7833.0
2024-05-09 12:30:00,119.75,120.4,119.74,119.94,21604.0,119.75,120.4,119.74,119.94,21604.0
2024-05-09 13:00:00,119.93,120.44,119.92,120.38,6054.0,119.93,120.44,119.92,120.38,6054.0
2024-05-09 13:30:00,120.45,120.45,120.01,120.07,5067.0,120.45,120.45,120.01,120.07,5067.0
2024-05-09 14:00:00,120.07,120.55,120.06,120.53,7050.0,120.07,120.55,120.06,120.53,7050.0
2024-05-09 14:30:00,120.37,120.48,120.21,120.22,4436.0,120.37,120.48,120.21,120.22,4436.0
2024-05-09 15:00:00,120.21,120.43,120.0,120.02,9154.0,120.21,120.43,120.0,120.02,9154.0
2024-05-09 15:30:00,119.93,120.39,119.93,120.39,57982.0,119.93,120.39,119.93,120.39,57982.0
2024-05-10 09:30:00,121.59,121.59,119.1,119.47,11835.0,121.59,121.59,119.1,119.47,11835.0
2024-05-10 10:00:00,119.47,119.47,117.95,118.46,37166.0,119.47,119.47,117.95,118.46,37166.0
2024-05-10 10:30:00,118.45,118.9,117.85,117.99,25606.0,118.45,118.9,117.85,117.99,25606.0
2024-05-10 11:00:00,118.16,118.31,117.88,117.88,5680.0,118.16,118.31,117.88,117.88,5680.0
2024-05-10 11:30:00,117.9,118.15,117.44,117.95,23607.0,117.9,118.15,117.44,117.95,23607.0
2024-05-10 12:00:00,117.94,118.18,117.64,117.9,4908.0,117.94,118.18,117.64,117.9,4908.0
2024-05-10 12:30:00,117.96,118.66,117.77,118.66,10526.0,117.96,118.66,117.77,118.66,10526.0
2024-05-10 13:00:00,118.78,118.78,118.11,118.45,7486.0,118.78,118.78,118.11,118.45,7486.0
2024-05-10 13:30:00,118.56,118.56,117.44,117.81,10901.0,118.56,118.56,117.44,117.81,10901.0
2024-05-10 14:00:00,117.85,118.34,117.64,118.34,6043.0,117.85,118.34,117.64,118.34,6043.0
2024-05-10 14:30:00,118.18,118.88,118.18,118.53,8730.0,118.18,118.88,118.18,118.53,8730.0
2024-05-10 15:00:00,118.53,119.2,118.37,119.08,14097.0,118.53,119.2,118.37,119.08,14097.0
2024-05-10 15:30:00,119.16,119.5,118.8,119.32,49620.0,119.16,119.5,118.8,119.32,49620.0
2024-05-13 09:30:00,120.58,123.88,119.35,123.88,44380.0,120.58,123.88,119.35,123.88,44380.0
2024-05-13 10:00:00,123.77,124.64,122.0,122.86,72213.0,123.77,124.64,122.0,122.86,72213.0
2024-05-13 10:30:00,122.89,123.21,122.19,122.77,21117.0,122.89,123.21,122.19,122.77,21117.0
2024-05-13 11:00:00,122.77,124.09,122.59,123.81,19850.0,122.77,124.09,122.59,123.81,19850.0
2024-05-13 11:30:00,123.81,123.88,122.48,123.73,105544.0,123.81,123.88,122.48,123.73,105544.0
2024-05-13 12:00:00,123.62,125.65,123.41,125.32,31147.0,123.62,125.65,123.41,125.32,31147.0
2024-05-13 12:30:00,125.36,126.44,125.29,125.7,36305.0,125.36,126.44,125.29,125.7,36305.0
2024-05-13 13:00:00,125.7,125.7,124.22,124.37,17935.0,125.7,125.7,124.22,124.37,17935.0
2024-05-13 13:30:00,124.34,124.69,123.02,124.17,26718.0,124.34,124.69,123.02,124.17,26718.0
2024-05-13 14:00:00,123.97,124.01,123.3,123.42,9937.0,123.97,124.01,123.3,123.42,9937.0
2024-05-13 14:30:00,123.38,124.1,123.38,123.82,11773.0,123.38,124.1,123.38,123.82,11773.0
2024-05-13 15:00:00,123.76,123.9,122.5,122.5,25144.0,123.76,123.9,122.5,122.5,25144.0
2024-05-13 15:30:00,122.5,124.8,122.35,123.31,126103.0,122.5,124.8,122.35,123.31,126103.0
2024-05-14 09:30:00,127.32,132.25,126.93,130.16,111973.0,127.32,132.25,126.93,130.16,111973.0
2024-05-14 10:00:00,130.47,131.23,128.03,128.03,71483.0,130.47,131.23,128.03,128.03,71483.0
2024-05-14 10:30:00,128.34,128.52,127.29,127.78,24033.0,128.34,128.52,127.29,127.78,24033.0
2024-05-14 11:00:00,127.91,130.01,127.91,129.79,17693.0,127.91,130.01,127.91,129.79,17693.0
2024-05-14 11:30:00,129.83,129.83,128.93,129.02,10132.0,129.83,129.83,128.93,129.02,10132.0
2024-05-14 12:00:00,128.95,129.04,127.93,128.02,16833.0,128.95,129.04,127.93,128.02,16833.0
2024-05-14 12:30:00,128.1,128.24,126.3,126.53,11842.0,128.1,128.24,126.3,126.53,11842.0
2024-05-14 13:00:00,126.44,126.46,125.89,126.39,11650.0,126.44,126.46,125.89,126.39,11650.0
2024-05-14 13:30:00,126.51,126.6,126.01,126.31,7829.0,126.51,126.6,126.01,126.31,7829.0
2024-05-14 14:00:00,126.43,126.73,126.0,126.42,7641.0,126.43,126.73,126.0,126.42,7641.0
2024-05-14 14:30:00,126.38,126.89,126.29,126.77,6222.0,126.38,126.89,126.29,126.77,6222.0
2024-05-14 15:00:00,126.85,126.85,126.28,126.28,10806.0,126.85,126.85,126.28,126.28,10806.0
2024-05-14 15:30:00,126.21,128.26,126.02,128.01,57844.0,126.21,128.26,126.02,128.01,57844.0
2024-05-15 09:30:00,129.62,130.0,125.11,125.15,40211.0,129.62,130.0,125.11,125.15,40211.0
2024-05-15 10:00:00,125.29,125.57,123.09,124.43,45737.0,125.29,125.57,123.09,124.43,45737.0
2024-05-15 10:30:00,124.53,124.53,123.65,123.73,14427.0,124.53,124.53,123.65,123.73,14427.0
2024-05-15 11:00:00,123.69,123.79,122.28,122.5,33333.0,123.69,123.79,122.28,122.5,33333.0
2024-05-15 11:30:00,122.98,123.72,122.3,123.71,19249.0,122.98,123.72,122.3,123.71,19249.0
2024-05-15 12:00:00,123.5,123.97,123.39,123.5,6783.0,123.5,123.97,123.39,123.5,6783.0
2024-05-15 12:30:00,123.46,123.93,123.42,123.48,4476.0,123.46,123.93,123.42,123.48,4476.0
2024-05-15 13:00:00,123.57,123.78,123.35,123.67,7774.0,123.57,123.78,123.35,123.67,7774.0
2024-05-15 13:30:00,123.57,123.76,123.01,123.48,9437.0,123.57,123.76,123.01,123.48,9437.0
2024-05-15 14:00:00,123.45,123.55,123.24,123.24,10996.0,123.45,123.55,123.24,123.24,10996.0
2024-05-15 14:30:00,123.14,123.3,122.5,122.5,8450.0,123.14,123.3,122.5,122.5,8450.0
2024-05-15 15:00:00,122.5,122.7,121.75,121.75,22957.0,122.5,122.7,121.75,121.75,22957.0
2024-05-15 15:30:00,121.74,122.26,121.56,121.99,47884.0,121.74,122.26,121.56,121.99,47884.0
2024-05-16 09:30:00,121.36,121.97,120.25,120.74,30311.0,121.36,121.97,120.25,120.74,30311.0
2024-05-16 10:00:00,120.38,121.77,120.22,121.48,7706.0,120.38,121.77,120.22,121.48,7706.0
2024-05-16 10:30:00,121.37,121.8,120.81,120.81,13566.0,121.37,121.8,120.81,120.81,13566.0
2024-05-16 11:00:00,120.8,120.8,120.0,120.14,23131.0,120.8,120.8,120.0,120.14,23131.0
2024-05-16 11:30:00,120.21,121.2,120.02,121.04,7263.0,120.21,121.2,120.02,121.04,7263.0
2024-05-16 12:00:00,121.03,122.26,120.94,121.72,8460.0,121.03,122.26,120.94,121.72,8460.0
2024-05-16 12:30:00,121.9,122.5,121.9,122.19,5887.0,121.9,122.5,121.9,122.19,5887.0
2024-05-16 13:00:00,121.99,122.06,121.68,121.81,7434.0,121.99,122.06,121.68,121.81,7434.0
2024-05-16 13:30:00,121.79,122.12,121.68,121.92,9834.0,121.79,122.12,121.68,121.92,9834.0
2024-05-16 14:00:00,121.89,122.18,121.65,122.05,8563.0,121.89,122.18,121.65,122.05,8563.0
2024-05-16 14:30:00,122.13,122.29,121.71,122.17,7035.0,122.13,122.29,121.71,122.17,7035.0
2024-05-16 15:00:00,122.2,122.39,122.01,122.39,9665.0,122.2,122.39,122.01,122.39,9665.0
2024-05-16 15:30:00,122.49,122.5,121.65,121.65,34317.0,122.49,122.5,121.65,121.65,34317.0
2024-05-17 09:30:00,121.41,121.99,120.33,120.94,7756.0,121.41,121.99,120.33,120.94,7756.0
2024-05-17 10:00:00,120.55,120.67,119.5,120.05,17978.0,120.55,120.67,119.5,120.05,17978.0
2024-05-17 10:30:00,120.07,120.67,119.74,120.24,7694.0,120.07,120.67,119.74,120.24,7694.0
2024-05-17 11:00:00,120.21,120.54,119.0,119.03,25735.0,120.21,120.54,119.0,119.03,25735.0
2024-05-17 11:30:00,119.12,119.36,118.7,118.97,19444.0,119.12,119.36,118.7,118.97,19444.0
2024-05-17 12:00:00,119.04,119.29,118.61,118.72,4312.0,119.04,119.29,118.61,118.72,4312.0
2024-05-17 12:30:00,118.73,118.77,117.77,117.78,7180.0,118.73,118.77,117.77,117.78,7180.0
2024-05-17 13:00:00,117.88,119.3,117.88,118.01,22852.0,117.88,119.3,117.88,118.01,22852.0
2024-05-17 13:30:00,118.12,118.81,117.86,118.71,11552.0,118.12,118.81,117.86,118.71,11552.0
2024-05-17 14:00:00,118.67,118.67,117.68,117.68,6798.0,118.67,118.67,117.68,117.68,6798.0
2024-05-17 14:30:00,117.84,118.5,117.84,118.5,10725.0,117.84,118.5,117.84,118.5,10725.0
2024-05-17 15:00:00,118.48,118.7,117.69,117.79,13439.0,118.48,118.7,117.69,117.79,13439.0
2024-05-17 15:30:00,117.78,118.77,117.44,118.29,43692.0,117.78,118.77,117.44,118.29,43692.0
2024-05-20 09:30:00,117.63,118.19,116.64,118.06,14283.0,117.63,118.19,116.64,118.06,14283.0
2024-05-20 10:00:00,117.77,117.83,117.15,117.68,9001.0,117.77,117.83,117.15,117.68,9001.0
2024-05-20 10:30:00,118.13,118.81,117.81,118.68,5001.0,118.13,118.81,117.81,118.68,5001.0
2024-05-20 11:00:00,118.65,119.31,118.65,119.01,6162.0,118.65,119.31,118.65,119.01,6162.0
2024-05-20 11:30:00,119.03,119.5,118.86,119.24,5646.0,119.03,119.5,118.86,119.24,5646.0
2024-05-20 12:00:00,119.37,119.37,118.17,118.37,5500.0,119.37,119.37,118.17,118.37,5500.0
2024-05-20 12:30:00,118.45,118.76,118.2,118.76,9232.0,118.45,118.76,118.2,118.76,9232.0
2024-05-20 13:00:00,118.85,118.85,118.34,118.34,3222.0,118.85,118.85,118.34,118.34,3222.0
2024-05-20 13:30:00,118.3,118.76,118.03,118.73,6518.0,118.3,118.76,118.03,118.73,6518.0
2024-05-20 14:00:00,118.52,118.61,118.17,118.47,4719.0,118.52,118.61,118.17,118.47,4719.0
2024-05-20 14:30:00,118.53,118.53,117.95,117.95,4782.0,118.53,118.53,117.95,117.95,4782.0
2024-05-20 15:00:00,117.89,118.24,117.84,118.13,6568.0,117.89,118.24,117.84,118.13,6568.0
2024-05-20 15:30:00,118.08,118.64,117.9,118.29,36982.0,118.08,118.64,117.9,118.29,36982.0
2024-05-21 09:30:00,117.63,118.07,116.3,116.5,8445.0,117.63,118.07,116.3,116.5,8445.0
2024-05-21 10:00:00,116.44,116.7,114.77,114.97,18196.0,116.44,116.7,114.77,114.97,18196.0
2024-05-21 10:30:00,115.14,115.29,114.28,114.36,12965.0,115.14,115.29,114.28,114.36,12965.0
2024-05-21 11:00:00,114.34,114.61,114.15,114.48,9669.0,114.34,114.61,114.15,114.48,9669.0
2024-05-21 11:30:00,114.34,114.56,114.15,114.39,11242.0,114.34,114.56,114.15,114.39,11242.0
2024-05-21 12:00:00,114.18,114.61,114.18,114.42,3269.0,114.18,114.61,114.18,114.42,3269.0
2024-05-21 12:30:00,114.27,114.42,114.15,114.28,12455.0,114.27,114.42,114.15,114.28,12455.0
2024-05-21 13:00:00,114.27,114.35,114.15,114.25,9966.0,114.27,114.35,114.15,114.25,9966.0
2024-05-21 13:30:00,114.16,114.18,113.28,113.76,18387.0,114.16,114.18,113.28,113.76,18387.0
2024-05-21 14:00:00,113.51,113.97,113.51,113.78,5008.0,113.51,113.97,113.51,113.78,5008.0
2024-05-21 14:30:00,113.85,114.43,113.59,114.41,9512.0,113.85,114.43,113.59,114.41,9512.0
2024-05-21 15:00:00,114.43,114.7,114.02,114.49,10619.0,114.43,114.7,114.02,114.49,10619.0
2024-05-21 15:30:00,114.52,114.58,113.66,113.85,88618.0,114.52,114.58,113.66,113.85,88618.0
2024-05-22 09:30:00,113.6,115.45,113.0,115.03,18132.0,113.6,115.45,113.0,115.03,18132.0
2024-05-22 10:00:00,115.27,115.42,114.44,114.53,12586.0,115.27,115.42,114.44,114.53,12586.0
2024-05-22 10:30:00,114.46,114.96,114.19,114.58,11188.0,114.46,114.96,114.19,114.58,11188.0
2024-05-22 11:00:00,114.84,114.84,114.25,114.42,5756.0,114.84,114.84,114.25,114.42,5756.0
2024-05-22 11:30:00,114.31,114.96,113.96,113.96,16183.0,114.31,114.96,113.96,113.96,16183.0
2024-05-22 12:00:00,113.88,114.08,113.33,113.68,7132.0,113.88,114.08,113.33,113.68,7132.0
2024-05-22 12:30:00,113.84,113.84,113.27,113.58,6577.0,113.84,113.84,113.27,113.58,6577.0
2024-05-22 13:00:00,113.57,113.59,113.29,113.29,2754.0,113.57,113.59,113.29,113.29,2754.0
2024-05-22 13:30:00,113.4,114.36,113.38,114.3,12360.0,113.4,114.36,113.38,114.3,12360.0
2024-05-22 14:00:00,114.27,114.27,113.17,113.17,13065.0,114.27,114.27,113.17,113.17,13065.0
2024-05-22 14:30:00,113.07,113.43,112.92,113.22,11843.0,113.07,113.43,112.92,113.22,11843.0
2024-05-22 15:00:00,113.05,113.6,113.05,113.29,10678.0,113.05,113.6,113.05,113.29,10678.0
2024-05-22 15:30:00,113.15,113.96,113.05,113.8,30425.0,113.15,113.96,113.05,113.8,30425.0
2024-05-23 09:30:00,114.15,114.15,110.61,111.81,13162.0,114.15,114.15,110.61,111.81,13162.0
2024-05-23 10:00:00,111.73,111.74,110.01,110.59,11741.0,111.73,111.74,110.01,110.59,11741.0
2024-05-23 10:30:00,110.47,111.13,110.31,110.91,4510.0,110.47,111.13,110.31,110.91,4510.0
2024-05-23 11:00:00,110.88,110.89,109.81,109.99,19274.0,110.88,110.89,109.81,109.99,19274.0
2024-05-23 11:30:00,110.12,110.61,109.61,110.45,9480.0,110.12,110.61,109.61,110.45,9480.0
2024-05-23 12:00:00,110.48,110.67,109.55,109.91,4563.0,110.48,110.67,109.55,109.91,4563.0
2024-05-23 12:30:00,109.87,110.07,109.03,109.17,5616.0,109.87,110.07,109.03,109.17,5616.0
2024-05-23 13:00:00,109.16,109.71,109.08,109.68,5783.0,109.16,109.71,109.08,109.68,5783.0
2024-05-23 13:30:00,109.62,109.75,108.88,108.89,10649.0,109.62,109.75,108.88,108.89,10649.0
2024-05-23 14:00:00,108.63,108.99,108.03,108.03,13760.0,108.63,108.99,108.03,108.03,13760.0
2024-05-23 14:30:00,108.11,108.41,108.1,108.23,8103.0,108.11,108.41,108.1,108.23,8103.0
2024-05-23 15:00:00,108.17,108.44,107.9,108.29,15246.0,108.17,108.44,107.9,108.29,15246.0
2024-05-23 15:30:00,108.39,110.0,108.24,109.95,53233.0,108.39,110.0,108.24,109.95,53233.0
2024-05-24 09:30:00,110.59,110.88,108.85,109.47,13824.0,110.59,110.88,108.85,109.47,13824.0
2024-05-24 10:00:00,109.58,111.0,109.58,110.7,7578.0,109.58,111.0,109.58,110.7,7578.0
2024-05-24 10:30:00,110.29,110.5,109.96,109.99,14957.0,110.29,110.5,109.96,109.99,14957.0
2024-05-24 11:00:00,110.04,111.12,110.04,110.86,7587.0,110.04,111.12,110.04,110.86,7587.0
2024-05-24 11:30:00,110.94,111.51,110.79,110.86,7739.0,110.94,111.51,110.79,110.86,7739.0
2024-05-24 12:00:00,111.13,111.13,110.29,110.67,5883.0,111.13,111.13,110.29,110.67,5883.0
2024-05-24 12:30:00,110.75,111.05,110.55,111.05,1150.0,110.75,111.05,110.55,111.05,1150.0
2024-05-24 13:00:00,110.96,111.01,110.44,110.62,5536.0,110.96,111.01,110.44,110.62,5536.0
2024-05-24 13:30:00,110.62,110.97,110.4,110.97,2244.0,110.62,110.97,110.4,110.97,2244.0
2024-05-24 14:00:00,110.98,110.98,110.44,110.6,4100.0,110.98,110.98,110.44,110.6,4100.0
2024-05-24 14:30:00,110.52,110.87,110.51,110.78,5481.0,110.52,110.87,110.51,110.78,5481.0
2024-05-24 15:00:00,110.88,111.91,110.73,111.72,41716.0,110.88,111.91,110.73,111.72,41716.0
2024-05-24 15:30:00,111.67,112.04,111.12,111.67,33718.0,111.67,112.04,111.12,111.67,33718.0
2024-05-28 09:30:00,113.31,113.5,110.98,113.24,19424.0,113.31,113.5,110.98,113.24,19424.0
2024-05-28 10:00:00,113.01,113.93,111.69,111.82,17071.0,113.01,113.93,111.69,111.82,17071.0
2024-05-28 10:30:00,111.62,112.84,111.31,112.19,8777.0,111.62,112.84,111.31,112.19,8777.0
2024-05-28 11:00:00,112.39,113.02,112.24,113.02,3314.0,112.39,113.02,112.24,113.02,3314.0
2024-05-28 11:30:00,113.19,113.29,111.71,111.78,8861.0,113.19,113.29,111.71,111.78,8861.0
2024-05-28 12:00:00,111.48,111.59,110.91,110.91,4382.0,111.48,111.59,110.91,110.91,4382.0
2024-05-28 12:30:00,110.82,111.45,110.77,111.19,8453.0,110.82,111.45,110.77,111.19,8453.0
2024-05-28 13:00:00,111.2,111.53,111.0,111.45,8337.0,111.2,111.53,111.0,111.45,8337.0
2024-05-28 13:30:00,111.36,111.47,110.79,111.08,8788.0,111.36,111.47,110.79,111.08,8788.0
2024-05-28 14:00:00,111.08,111.24,110.85,110.86,8005.0,111.08,111.24,110.85,110.86,8005.0
2024-05-28 14:30:00,110.94,111.22,110.84,111.14,2335.0,110.94,111.22,110.84,111.14,2335.0
2024-05-28 15:00:00,111.03,111.37,110.77,111.28,10601.0,111.03,111.37,110.77,111.28,10601.0
2024-05-28 15:30:00,111.33,111.6,111.0,111.23,40880.0,111.33,111.6,111.0,111.23,40880.0
2024-05-29 09:30:00,108.9,110.46,108.9,109.1,19313.0,108.9,110.46,108.9,109.1,19313.0
2024-05-29 10:00:00,109.35,111.0,109.28,110.86,13785.0,109.35,111.0,109.28,110.86,13785.0
2024-05-29 10:30:00,110.85,110.85,110.35,110.67,15280.0,110.85,110.85,110.35,110.67,15280.0
2024-05-29 11:00:00,110.56,110.75,109.52,110.39,16855.0,110.56,110.75,109.52,110.39,16855.0
2024-05-29 11:30:00,110.37,110.37,109.75,109.84,7883.0,110.37,110.37,109.75,109.84,7883.0
2024-05-29 12:00:00,109.75,109.75,108.85,108.92,5571.0,109.75,109.75,108.85,108.92,5571.0
2024-05-29 12:30:00,108.85,109.4,108.85,109.03,13148.0,108.85,109.4,108.85,109.03,13148.0
2024-05-29 13:00:00,109.11,109.2,108.85,108.95,16469.0,109.11,109.2,108.85,108.95,16469.0
2024-05-29 13:30:00,109.02,109.18,108.92,109.17,3250.0,109.02,109.18,108.92,109.17,3250.0
2024-05-29 14:00:00,109.13,109.34,109.0,109.18,5605.0,109.13,109.34,109.0,109.18,5605.0
2024-05-29 14:30:00,109.14,109.17,108.85,108.86,10765.0,109.14,109.17,108.85,108.86,10765.0
2024-05-29 15:00:00,108.92,109.35,108.82,109.26,30988.0,108.92,109.35,108.82,109.26,30988.0
2024-05-29 15:30:00,109.24,109.5,108.91,109.31,23843.0,109.24,109.5,108.91,109.31,23843.0
2024-05-30 09:30:00,109.96,111.5,109.76,111.35,6713.0,109.96,111.5,109.76,111.35,6713.0
2024-05-30 10:00:00,111.15,111.32,111.01,111.18,4149.0,111.15,111.32,111.01,111.18,4149.0
2024-05-30 10:30:00,111.01,112.09,111.0,111.72,12549.0,111.01,112.09,111.0,111.72,12549.0
2024-05-30 11:00:00,111.19,112.28,110.77,112.03,14542.0,111.19,112.28,110.77,112.03,14542.0
2024-05-30 11:30:00,111.93,112.26,111.8,112.26,5269.0,111.93,112.26,111.8,112.26,5269.0
2024-05-30 12:00:00,112.22,112.28,111.78,112.02,3490.0,112.22,112.28,111.78,112.02,3490.0
2024-05-30 12:30:00,112.02,112.2,111.9,111.9,4433.0,112.02,112.2,111.9,111.9,4433.0
2024-05-30 13:00:00,111.9,112.03,111.73,111.95,4139.0,111.9,112.03,111.73,111.95,4139.0
2024-05-30 13:30:00,111.96,112.15,111.64,111.75,11732.0,111.96,112.15,111.64,111.75,11732.0
2024-05-30 14:00:00,111.68,111.68,111.1,111.63,4494.0,111.68,111.68,111.1,111.63,4494.0
2024-05-30 14:30:00,111.69,111.79,111.57,111.76,4813.0,111.69,111.79,111.57,111.76,4813.0
2024-05-30 15:00:00,111.68,111.74,111.0,111.73,12210.0,111.68,111.74,111.0,111.73,12210.0
2024-05-30 15:30:00,111.78,111.89,110.95,111.11,31329.0,111.78,111.89,110.95,111.11,31329.0
2024-05-31 09:30:00,112.25,112.92,111.94,112.05,8975.0,112.25,112.92,111.94,112.05,8975.0
2024-05-31 10:00:00,111.66,112.2,111.39,111.96,5372.0,111.66,112.2,111.39,111.96,5372.0
2024-05-31 10:30:00,111.95,112.19,110.98,111.01,15879.0,111.95,112.19,110.98,111.01,15879.0
2024-05-31 11:00:00,111.03,111.94,111.03,111.88,7764.0,111.03,111.94,111.03,111.88,7764.0
2024-05-31 11:30:00,111.86,112.46,111.61,112.02,14892.0,111.86,112.46,111.61,112.02,14892.0
2024-05-31 12:00:00,112.02,112.05,111.0,112.05,12231.0,112.02,112.05,111.0,112.05,12231.0
2024-05-31 12:30:00,112.08,112.23,111.83,112.14,5262.0,112.08,112.23,111.83,112.14,5262.0
2024-05-31 13:00:00,112.2,113.43,112.13,113.43,13760.0,112.2,113.43,112.13,113.43,13760.0
2024-05-31 13:30:00,113.44,113.85,113.35,113.41,16276.0,113.44,113.85,113.35,113.41,16276.0
2024-05-31 14:00:00,113.35,114.02,113.2,113.88,9042.0,113.35,114.02,113.2,113.88,9042.0
2024-05-31 14:30:00,113.87,113.97,113.31,113.4,3288.0,113.87,113.97,113.31,113.4,3288.0
2024-05-31 15:00:00,113.46,113.47,112.59,112.59,5788.0,113.46,113.47,112.59,112.59,5788.0
2024-05-31 15:30:00,112.53,113.88,112.5,113.88,45240.0,112.53,113.88,112.5,113.88,45240.0
2024-06-03 09:30:00,114.85,114.98,112.5,113.44,16184.0,114.85,114.98,112.5,113.44,16184.0
2024-06-03 10:00:00,113.58,114.05,112.82,112.93,3729.0,113.58,114.05,112.82,112.93,3729.0
2024-06-03 10:30:00,113.0,113.44,112.65,112.76,5571.0,113.0,113.44,112.65,112.76,5571.0
2024-06-03 11:00:00,112.5,112.66,111.94,112.26,8529.0,112.5,112.66,111.94,112.26,8529.0
2024-06-03 11:30:00,112.14,112.51,111.83,112.32,7205.0,112.14,112.51,111.83,112.32,7205.0
2024-06-03 12:00:00,112.29,112.54,111.93,112.33,4646.0,112.29,112.54,111.93,112.33,4646.0
2024-06-03 12:30:00,112.34,113.19,112.31,113.15,3000.0,112.34,113.19,112.31,113.15,3000.0
2024-06-03 13:00:00,113.12,113.5,112.6,113.5,3264.0,113.12,113.5,112.6,113.5,3264.0
2024-06-03 13:30:00,113.5,113.92,113.39,113.91,4896.0,113.5,113.92,113.39,113.91,4896.0
2024-06-03 14:00:00,113.78,114.6,113.77,114.41,6270.0,113.78,114.6,113.77,114.41,6270.0
2024-06-03 14:30:00,114.52,114.86,114.11,114.12,9690.0,114.52,114.86,114.11,114.12,9690.0
2024-06-03 15:00:00,114.01,114.14,113.63,113.85,5343.0,114.01,114.14,113.63,113.85,5343.0
2024-06-03 15:30:00,113.79,114.1,112.86,113.06,39894.0,113.79,114.1,112.86,113.06,39894.0
2024-06-04 09:30:00,112.17,113.22,111.46,112.15,8100.0,112.17,113.22,111.46,112.15,8100.0
2024-06-04 10:00:00,112.42,112.59,110.64,111.06,11633.0,112.42,112.59,110.64,111.06,11633.0
2024-06-04 10:30:00,111.14,111.64,110.95,111.35,6402.0,111.14,111.64,110.95,111.35,6402.0
2024-06-04 11:00:00,111.33,111.45,110.32,110.32,7243.0,111.33,111.45,110.32,110.32,7243.0
2024-06-04 11:30:00,110.38,110.61,109.5,110.43,28393.0,110.38,110.61,109.5,110.43,28393.0
2024-06-04 12:00:00,110.23,110.3,109.89,110.04,2809.0,110.23,110.3,109.89,110.04,2809.0
2024-06-04 12:30:00,110.03,110.14,109.75,109.75,5149.0,110.03,110.14,109.75,109.75,5149.0
2024-06-04 13:00:00,109.78,110.11,109.7,110.05,7000.0,109.78,110.11,109.7,110.05,7000.0
2024-06-04 13:30:00,109.94,110.18,109.6,110.03,3264.0,109.94,110.18,109.6,110.03,3264.0
2024-06-04 14:00:00,109.85,110.2,109.68,109.86,4482.0,109.85,110.2,109.68,109.86,4482.0
2024-06-04 14:30:00,109.94,110.4,109.81,109.86,7406.0,109.94,110.4,109.81,109.86,7406.0
2024-06-04 15:00:00,109.76,109.76,109.06,109.38,11224.0,109.76,109.76,109.06,109.38,11224.0
2024-06-04 15:30:00,109.27,109.43,108.41,109.32,78276.0,109.27,109.43,108.41,109.32,78276.0
2024-06-05 09:30:00,109.9,110.17,108.4,109.34,6317.0,109.9,110.17,108.4,109.34,6317.0
2024-06-05 10:00:00,109.04,109.41,108.67,109.4,4550.0,109.04,109.41,108.67,109.4,4550.0
2024-06-05 10:30:00,109.47,109.97,109.18,109.76,13531.0,109.47,109.97,109.18,109.76,13531.0
2024-06-05 11:00:00,109.8,109.92,108.97,109.61,6676.0,109.8,109.92,108.97,109.61,6676.0
2024-06-05 11:30:00,109.79,110.31,109.34,109.34,6775.0,109.79,110.31,109.34,109.34,6775.0
2024-06-05 12:00:00,109.43,109.6,109.02,109.26,6891.0,109.43,109.6,109.02,109.26,6891.0
2024-06-05 12:30:00,109.28,109.9,109.28,109.56,5233.0,109.28,109.9,109.28,109.56,5233.0
2024-06-05 13:00:00,109.41,109.82,109.36,109.63,2530.0,109.41,109.82,109.36,109.63,2530.0
2024-06-05 13:30:00,109.58,109.91,109.5,109.91,2087.0,109.58,109.91,109.5,109.91,2087.0
2024-06-05 14:00:00,109.84,109.91,109.72,109.77,2444.0,109.84,109.91,109.72,109.77,2444.0
2024-06-05 14:30:00,109.77,110.29,109.73,110.08,5315.0,109.77,110.29,109.73,110.08,5315.0
2024-06-05 15:00:00,110.02,110.28,109.87,110.05,6330.0,110.02,110.28,109.87,110.05,6330.0
2024-06-05 15:30:00,110.15,111.22,110.09,110.92,31126.0,110.15,111.22,110.09,110.92,31126.0
2024-06-06 09:30:00,110.78,110.78,109.15,109.94,8927.0,110.78,110.78,109.15,109.94,8927.0
2024-06-06 10:00:00,109.63,109.85,109.16,109.55,6334.0,109.63,109.85,109.16,109.55,6334.0
2024-06-06 10:30:00,109.59,109.59,109.0,109.17,3522.0,109.59,109.59,109.0,109.17,3522.0
2024-06-06 11:00:00,109.16,109.81,108.95,109.65,5417.0,109.16,109.81,108.95,109.65,5417.0
2024-06-06 11:30:00,109.76,109.98,109.5,109.51,2867.0,109.76,109.98,109.5,109.51,2867.0
2024-06-06 12:00:00,109.57,109.63,109.22,109.34,4799.0,109.57,109.63,109.22,109.34,4799.0
2024-06-06 12:30:00,109.28,109.28,108.96,109.14,1750.0,109.28,109.28,108.96,109.14,1750.0
2024-06-06 13:00:00,109.16,109.49,109.07,109.49,2713.0,109.16,109.49,109.07,109.49,2713.0
2024-06-06 13:30:00,109.59,110.27,109.56,109.74,8318.0,109.59,110.27,109.56,109.74,8318.0
2024-06-06 14:00:00,109.79,109.79,106.5,108.48,39845.0,109.79,109.79,106.5,108.48,39845.0
2024-06-06 14:30:00,108.64,108.85,107.64,108.2,21568.0,108.64,108.85,107.64,108.2,21568.0
2024-06-06 15:00:00,108.3,108.71,108.01,108.44,9859.0,108.3,108.71,108.01,108.44,9859.0
2024-06-06 15:30:00,108.44,108.61,107.95,108.29,47407.0,108.44,108.61,107.95,108.29,47407.0
2024-06-07 09:30:00,106.19,107.9,105.5,105.93,11108.0,106.19,107.9,105.5,105.93,11108.0
2024-06-07 10:00:00,106.11,107.67,105.88,107.47,32733.0,106.11,107.67,105.88,107.47,32733.0
2024-06-07 10:30:00,107.19,107.97,107.11,107.65,7244.0,107.19,107.97,107.11,107.65,7244.0
2024-06-07 11:00:00,107.27,107.41,106.59,106.81,5607.0,107.27,107.41,106.59,106.81,5607.0
2024-06-07 11:30:00,106.85,107.37,106.69,107.2,4645.0,106.85,107.37,106.69,107.2,4645.0
2024-06-07 12:00:00,107.41,109.42,107.41,109.42,7146.0,107.41,109.42,107.41,109.42,7146.0
2024-06-07 12:30:00,109.54,109.54,108.54,108.55,7388.0,109.54,109.54,108.54,108.55,7388.0
2024-06-07 13:00:00,108.58,108.97,108.58,108.8,1632.0,108.58,108.97,108.58,108.8,1632.0
2024-06-07 13:30:00,108.75,108.8,108.36,108.36,2967.0,108.75,108.8,108.36,108.36,2967.0
2024-06-07 14:00:00,108.19,108.27,107.92,108.01,2518.0,108.19,108.27,107.92,108.01,2518.0
2024-06-07 14:30:00,107.99,108.22,107.85,108.02,3531.0,107.99,108.22,107.85,108.02,3531.0
2024-06-07 15:00:00,108.03,108.41,108.0,108.33,6832.0,108.03,108.41,108.0,108.33,6832.0
2024-06-07 15:30:00,108.34,108.53,108.2,108.21,23893.0,108.34,108.53,108.2,108.21,23893.0
2024-06-10 09:30:00,106.43,106.94,105.5,106.8,18887.0,106.43,106.94,105.5,106.8,18887.0
2024-06-10 10:00:00,106.82,107.55,106.28,106.29,5843.0,106.82,107.55,106.28,106.29,5843.0
2024-06-10 10:30:00,106.49,108.15,106.49,107.04,36823.0,106.49,108.15,106.49,107.04,36823.0
2024-06-10 11:00:00,106.83,108.4,106.76,108.4,6019.0,106.83,108.4,106.76,108.4,6019.0
2024-06-10 11:30:00,108.38,108.75,108.2,108.4,9495.0,108.38,108.75,108.2,108.4,9495.0
2024-06-10 12:00:00,108.51,108.58,107.75,107.75,5642.0,108.51,108.58,107.75,107.75,5642.0
2024-06-10 12:30:00,107.71,107.91,107.33,107.66,4055.0,107.71,107.91,107.33,107.66,4055.0
2024-06-10 13:00:00,107.65,107.9,107.39,107.66,3940.0,107.65,107.9,107.39,107.66,3940.0
2024-06-10 13:30:00,107.69,108.35,107.54,108.12,5459.0,107.69,108.35,107.54,108.12,5459.0
2024-06-10 14:00:00,108.13,108.2,107.72,107.79,9059.0,108.13,108.2,107.72,107.79,9059.0
2024-06-10 14:30:00,107.89,108.39,107.81,107.84,7643.0,107.89,108.39,107.81,107.84,7643.0
2024-06-10 15:00:00,107.84,107.94,107.43,107.88,32732.0,107.84,107.94,107.43,107.88,32732.0
2024-06-10 15:30:00,107.73,107.77,106.84,107.05,78806.0,107.73,107.77,106.84,107.05,78806.0
2024-06-11 09:30:00,105.23,105.84,104.3,104.46,17652.0,105.23,105.84,104.3,104.46,17652.0
2024-06-11 10:00:00,104.52,105.52,104.15,105.42,8515.0,104.52,105.52,104.15,105.42,8515.0
2024-06-11 10:30:00,105.53,105.59,104.52,104.65,8372.0,105.53,105.59,104.52,104.65,8372.0
2024-06-11 11:00:00,104.52,105.6,104.42,105.23,6394.0,104.52,105.6,104.42,105.23,6394.0
2024-06-11 11:30:00,105.07,105.28,104.54,105.28,6269.0,105.07,105.28,104.54,105.28,6269.0
2024-06-11 12:00:00,105.17,105.38,104.97,105.1,16294.0,105.17,105.38,104.97,105.1,16294.0
2024-06-11 12:30:00,105.3,105.72,104.92,104.94,5812.0,105.3,105.72,104.92,104.94,5812.0
2024-06-11 13:00:00,104.7,105.45,104.44,104.57,18748.0,104.7,105.45,104.44,104.57,18748.0
2024-06-11 13:30:00,104.58,105.28,104.47,104.8,33089.0,104.58,105.28,104.47,104.8,33089.0
2024-06-11 14:00:00,104.77,104.97,103.99,104.91,15095.0,104.77,104.97,103.99,104.91,15095.0
2024-06-11 14:30:00,104.93,104.99,104.5,104.67,9254.0,104.93,104.99,104.5,104.67,9254.0
2024-06-11 15:00:00,104.8,105.17,104.5,104.74,12480.0,104.8,105.17,104.5,104.74,12480.0
2024-06-11 15:30:00,104.68,104.97,104.04,104.33,79278.0,104.68,104.97,104.04,104.33,79278.0
2024-06-12 09:30:00,107.7,112.5,107.35,111.9,45069.0,107.7,112.5,107.35,111.9,45069.0
2024-06-12 10:00:00,112.0,112.27,110.64,111.65,18175.0,112.0,112.27,110.64,111.65,18175.0
2024-06-12 10:30:00,111.69,112.94,111.47,111.69,14826.0,111.69,112.94,111.47,111.69,14826.0
2024-06-12 11:00:00,111.85,111.93,111.29,111.58,13170.0,111.85,111.93,111.29,111.58,13170.0
2024-06-12 11:30:00,111.62,112.34,111.23,112.2,20462.0,111.62,112.34,111.23,112.2,20462.0
2024-06-12 12:00:00,111.96,111.99,111.53,111.84,6301.0,111.96,111.99,111.53,111.84,6301.0
2024-06-12 12:30:00,111.97,112.4,111.78,111.98,18275.0,111.97,112.4,111.78,111.98,18275.0
2024-06-12 13:00:00,111.96,113.26,111.82,113.09,19509.0,111.96,113.26,111.82,113.09,19509.0
2024-06-12 13:30:00,113.09,113.6,112.67,113.6,18985.0,113.09,113.6,112.67,113.6,18985.0
2024-06-12 14:00:00,113.54,113.73,112.42,113.43,32605.0,113.54,113.73,112.42,113.43,32605.0
2024-06-12 14:30:00,113.44,113.5,112.74,113.27,14388.0,113.44,113.5,112.74,113.27,14388.0
2024-06-12 15:00:00,113.16,113.21,111.35,111.35,20807.0,113.16,113.21,111.35,111.35,20807.0
2024-06-12 15:30:00,111.34,111.98,111.16,111.56,53638.0,111.34,111.98,111.16,111.56,53638.0
2024-06-13 09:30:00,111.43,111.43,107.75,108.04,18232.0,111.43,111.43,107.75,108.04,18232.0
2024-06-13 10:00:00,107.74,108.23,107.01,108.07,10757.0,107.74,108.23,107.01,108.07,10757.0
2024-06-13 10:30:00,107.91,108.5,107.35,108.03,12543.0,107.91,108.5,107.35,108.03,12543.0
2024-06-13 11:00:00,107.91,108.45,107.73,108.37,5343.0,107.91,108.45,107.73,108.37,5343.0
2024-06-13 11:30:00,108.39,108.48,108.01,108.12,4300.0,108.39,108.48,108.01,108.12,4300.0
2024-06-13 12:00:00,108.12,108.37,107.88,108.09,5006.0,108.12,108.37,107.88,108.09,5006.0
2024-06-13 12:30:00,108.08,108.2,107.5,108.0,11168.0,108.08,108.2,107.5,108.0,11168.0
2024-06-13 13:00:00,107.84,108.46,107.83,108.21,7983.0,107.84,108.46,107.83,108.21,7983.0
2024-06-13 13:30:00,108.41,108.72,108.19,108.33,3491.0,108.41,108.72,108.19,108.33,3491.0
2024-06-13 14:00:00,108.33,108.67,108.22,108.47,6588.0,108.33,108.67,108.22,108.47,6588.0
2024-06-13 14:30:00,108.48,108.75,108.24,108.37,4868.0,108.48,108.75,108.24,108.37,4868.0
2024-06-13 15:00:00,108.22,108.23,107.36,107.55,18495.0,108.22,108.23,107.36,107.55,18495.0
2024-06-13 15:30:00,107.65,108.55,107.58,108.26,28022.0,107.65,108.55,107.58,108.26,28022.0
2024-06-14 09:30:00,106.03,107.73,105.44,105.51,12542.0,106.03,107.73,105.44,105.51,12542.0
2024-06-14 10:00:00,105.0,105.43,104.0,104.33,13708.0,105.0,105.43,104.0,104.33,13708.0
2024-06-14 10:30:00,104.18,104.47,103.7,104.45,6839.0,104.18,104.47,103.7,104.45,6839.0
2024-06-14 11:00:00,104.49,105.31,104.49,104.8,5888.0,104.49,105.31,104.49,104.8,5888.0
2024-06-14 11:30:00,104.9,104.9,104.44,104.7,4602.0,104.9,104.9,104.44,104.7,4602.0
2024-06-14 12:00:00,104.7,104.9,104.22,104.74,4650.0,104.7,104.9,104.22,104.74,4650.0
2024-06-14 12:30:00,104.67,104.83,104.42,104.67,2490.0,104.67,104.83,104.42,104.67,2490.0
2024-06-14 13:00:00,104.6,104.64,103.59,103.82,9136.0,104.6,104.64,103.59,103.82,9136.0
2024-06-14 13:30:00,103.79,104.59,103.3,103.72,30115.0,103.79,104.59,103.3,103.72,30115.0
2024-06-14 14:00:00,103.7,104.3,103.7,104.18,7925.0,103.7,104.3,103.7,104.18,7925.0
2024-06-14 14:30:00,104.19,104.51,104.12,104.45,6268.0,104.19,104.51,104.12,104.45,6268.0
2024-06-14 15:00:00,104.43,105.04,104.43,104.7,11227.0,104.43,105.04,104.43,104.7,11227.0
2024-06-14 15:30:00,104.7,105.42,104.57,105.33,41145.0,104.7,105.42,104.57,105.33,41145.0
2024-06-17 09:30:00,104.78,105.72,104.62,105.19,11584.0,104.78,105.72,104.62,105.19,11584.0
2024-06-17 10:00:00,105.1,105.23,102.53,103.04,16306.0,105.1,105.23,102.53,103.04,16306.0
2024-06-17 10:30:00,103.46,104.21,103.2,103.84,16631.0,103.46,104.21,103.2,103.84,16631.0
2024-06-17 11:00:00,104.19,105.01,104.18,104.93,9220.0,104.19,105.01,104.18,104.93,9220.0
2024-06-17 11:30:00,104.82,105.72,104.82,105.1,8366.0,104.82,105.72,104.82,105.1,8366.0
2024-06-17 12:00:00,105.05,105.42,104.49,105.0,4500.0,105.05,105.42,104.49,105.0,4500.0
2024-06-17 12:30:00,105.1,105.16,104.54,104.83,3525.0,105.1,105.16,104.54,104.83,3525.0
2024-06-17 13:00:00,104.79,104.96,104.15,104.17,7778.0,104.79,104.96,104.15,104.17,7778.0
2024-06-17 13:30:00,104.12,104.93,104.12,104.61,5521.0,104.12,104.93,104.12,104.61,5521.0
2024-06-17 14:00:00,104.52,104.9,104.36,104.64,6964.0,104.52,104.9,104.36,104.64,6964.0
2024-06-17 14:30:00,104.84,105.1,104.66,104.78,7138.0,104.84,105.1,104.66,104.78,7138.0
2024-06-17 15:00:00,104.9,106.08,104.9,105.57,17250.0,104.9,106.08,104.9,105.57,17250.0
2024-06-17 15:30:00,105.64,105.84,105.37,105.58,34974.0,105.64,105.84,105.37,105.58,34974.0
2024-06-18 09:30:00,105.27,106.96,105.27,105.33,4815.0,105.27,106.96,105.27,105.33,4815.0
2024-06-18 10:00:00,105.33,105.92,105.28,105.92,6151.0,105.33,105.92,105.28,105.92,6151.0
2024-06-18 10:30:00,105.85,105.86,105.48,105.67,5749.0,105.85,105.86,105.48,105.67,5749.0
2024-06-18 11:00:00,105.5,106.11,105.5,105.69,3532.0,105.5,106.11,105.5,105.69,3532.0
2024-06-18 11:30:00,105.66,106.14,105.66,105.92,13284.0,105.66,106.14,105.66,105.92,13284.0
2024-06-18 12:00:00,105.84,106.51,105.66,105.8,26442.0,105.84,106.51,105.66,105.8,26442.0
2024-06-18 12:30:00,105.71,105.78,105.24,105.45,11352.0,105.71,105.78,105.24,105.45,11352.0
2024-06-18 13:00:00,105.47,105.69,105.11,105.46,62990.0,105.47,105.69,105.11,105.46,62990.0
2024-06-18 13:30:00,105.48,105.59,105.29,105.5,6907.0,105.48,105.59,105.29,105.5,6907.0
2024-06-18 14:00:00,105.57,105.85,105.31,105.81,13205.0,105.57,105.85,105.31,105.81,13205.0
2024-06-18 14:30:00,105.7,106.02,105.69,105.83,11545.0,105.7,106.02,105.69,105.83,11545.0
2024-06-18 15:00:00,105.75,105.75,105.37,105.43,8235.0,105.75,105.75,105.37,105.43,8235.0
2024-06-18 15:30:00,105.43,105.5,104.34,104.34,50799.0,105.43,105.5,104.34,104.34,50799.0
2024-06-20 09:30:00,104.05,105.83,102.59,105.83,29294.0,104.05,105.83,102.59,105.83,29294.0
2024-06-20 10:00:00,105.75,106.69,105.1,106.37,72788.0,105.75,106.69,105.1,106.37,72788.0
2024-06-20 10:30:00,106.4,107.7,106.37,106.96,19461.0,106.4,107.7,106.37,106.96,19461.0
2024-06-20 11:00:00,107.04,107.6,107.03,107.2,9230.0,107.04,107.6,107.03,107.2,9230.0
2024-06-20 11:30:00,107.27,107.51,105.6,105.81,15993.0,107.27,107.51,105.6,105.81,15993.0
2024-06-20 12:00:00,105.88,107.29,105.88,107.0,6108.0,105.88,107.29,105.88,107.0,6108.0
2024-06-20 12:30:00,106.99,107.53,106.92,107.53,9526.0,106.99,107.53,106.92,107.53,9526.0
2024-06-20 13:00:00,107.43,108.72,107.43,108.7,18275.0,107.43,108.72,107.43,108.7,18275.0
2024-06-20 13:30:00,108.67,110.34,108.41,110.05,26485.0,108.67,110.34,108.41,110.05,26485.0
2024-06-20 14:00:00,110.2,110.21,109.32,110.01,23896.0,110.2,110.21,109.32,110.01,23896.0
2024-06-20 14:30:00,110.09,110.83,109.26,110.73,17131.0,110.09,110.83,109.26,110.73,17131.0
2024-06-20 15:00:00,110.73,113.05,110.73,112.07,108610.0,110.73,113.05,110.73,112.07,108610.0
2024-06-20 15:30:00,112.23,112.23,110.66,111.88,142664.0,112.23,112.23,110.66,111.88,142664.0
2024-06-21 09:30:00,111.47,112.39,110.8,112.04,24522.0,111.47,112.39,110.8,112.04,24522.0
2024-06-21 10:00:00,112.24,112.5,110.78,111.27,7943.0,112.24,112.5,110.78,111.27,7943.0
2024-06-21 10:30:00,111.3,112.27,111.24,111.44,3808.0,111.3,112.27,111.24,111.44,3808.0
2024-06-21 11:00:00,111.54,111.8,110.57,111.0,6324.0,111.54,111.8,110.57,111.0,6324.0
2024-06-21 11:30:00,110.88,111.79,110.78,111.79,9664.0,110.88,111.79,110.78,111.79,9664.0
2024-06-21 12:00:00,111.8,112.23,111.71,112.23,4783.0,111.8,112.23,111.71,112.23,4783.0
2024-06-21 12:30:00,112.14,113.5,112.12,113.5,26736.0,112.14,113.5,112.12,113.5,26736.0
2024-06-21 13:00:00,113.56,113.7,113.01,113.03,10077.0,113.56,113.7,113.01,113.03,10077.0
2024-06-21 13:30:00,113.09,113.64,113.08,113.51,8334.0,113.09,113.64,113.08,113.51,8334.0
2024-06-21 14:00:00,113.31,114.0,113.26,113.58,7215.0,113.31,114.0,113.26,113.58,7215.0
2024-06-21 14:30:00,113.68,113.85,112.9,113.52,16039.0,113.68,113.85,112.9,113.52,16039.0
2024-06-21 15:00:00,113.64,113.99,113.39,113.64,22020.0,113.64,113.99,113.39,113.64,22020.0
2024-06-21 15:30:00,113.61,113.75,112.26,112.38,73553.0,113.61,113.75,112.26,112.38,73553.0
2024-06-24 09:30:00,112.38,115.52,112.38,115.5,14848.0,112.38,115.52,112.38,115.5,14848.0
2024-06-24 10:00:00,115.45,115.65,113.76,113.76,13734.0,115.45,115.65,113.76,113.76,13734.0
2024-06-24 10:30:00,113.59,114.13,113.0,113.33,8724.0,113.59,114.13,113.0,113.33,8724.0
2024-06-24 11:00:00,113.04,113.9,112.71,113.47,9177.0,113.04,113.9,112.71,113.47,9177.0
2024-06-24 11:30:00,113.45,114.28,113.15,114.28,28797.0,113.45,114.28,113.15,114.28,28797.0
2024-06-24 12:00:00,114.02,114.34,113.57,113.81,4430.0,114.02,114.34,113.57,113.81,4430.0
2024-06-24 12:30:00,113.73,113.74,113.15,113.24,15775.0,113.73,113.74,113.15,113.24,15775.0
2024-06-24 13:00:00,113.21,113.34,112.78,112.94,16368.0,113.21,113.34,112.78,112.94,16368.0
2024-06-24 13:30:00,112.94,113.04,111.82,112.02,19587.0,112.94,113.04,111.82,112.02,19587.0
2024-06-24 14:00:00,112.01,112.92,112.01,112.69,6238.0,112.01,112.92,112.01,112.69,6238.0
2024-06-24 14:30:00,112.69,114.03,112.68,113.6,10074.0,112.69,114.03,112.68,113.6,10074.0
2024-06-24 15:00:00,113.68,113.69,113.19,113.2,6941.0,113.68,113.69,113.19,113.2,6941.0
2024-06-24 15:30:00,113.16,113.47,112.41,112.41,39575.0,113.16,113.47,112.41,112.41,39575.0
2024-06-25 09:30:00,111.66,112.2,110.59,110.69,7627.0,111.66,112.2,110.59,110.69,7627.0
2024-06-25 10:00:00,111.0,111.44,110.39,110.7,5414.0,111.0,111.44,110.39,110.7,5414.0
2024-06-25 10:30:00,111.06,111.09,110.3,111.09,6214.0,111.06,111.09,110.3,111.09,6214.0
2024-06-25 11:00:00,111.21,111.21,109.85,110.36,7348.0,111.21,111.21,109.85,110.36,7348.0
2024-06-25 11:30:00,110.43,110.58,108.8,109.14,17192.0,110.43,110.58,108.8,109.14,17192.0
2024-06-25 12:00:00,109.08,109.26,108.57,108.98,9365.0,109.08,109.26,108.57,108.98,9365.0
2024-06-25 12:30:00,108.97,108.97,108.22,108.45,5298.0,108.97,108.97,108.22,108.45,5298.0
2024-06-25 13:00:00,108.42,108.88,108.42,108.88,7924.0,108.42,108.88,108.42,108.88,7924.0
2024-06-25 13:30:00,108.95,109.32,108.63,108.84,6187.0,108.95,109.32,108.63,108.84,6187.0
2024-06-25 14:00:00,108.93,110.13,108.73,109.86,5232.0,108.93,110.13,108.73,109.86,5232.0
2024-06-25 14:30:00,109.95,110.16,109.61,109.79,3930.0,109.95,110.16,109.61,109.79,3930.0
2024-06-25 15:00:00,109.94,110.36,109.94,110.36,5810.0,109.94,110.36,109.94,110.36,5810.0
2024-06-25 15:30:00,110.31,110.92,109.99,110.87,50301.0,110.31,110.92,109.99,110.87,50301.0
2024-06-26 09:30:00,109.81,110.3,109.15,110.03,28721.0,109.81,110.3,109.15,110.03,28721.0
2024-06-26 10:00:00,109.42,109.99,108.69,109.9,8569.0,109.42,109.99,108.69,109.9,8569.0
2024-06-26 10:30:00,109.79,109.79,109.12,109.73,8680.0,109.79,109.79,109.12,109.73,8680.0
2024-06-26 11:00:00,109.76,110.01,109.2,109.21,12801.0,109.76,110.01,109.2,109.21,12801.0
2024-06-26 11:30:00,109.36,110.15,109.21,109.8,10881.0,109.36,110.15,109.21,109.8,10881.0
2024-06-26 12:00:00,109.66,109.84,108.75,109.21,14033.0,109.66,109.84,108.75,109.21,14033.0
2024-06-26 12:30:00,109.29,109.29,108.94,109.28,5681.0,109.29,109.29,108.94,109.28,5681.0
2024-06-26 13:00:00,109.2,109.44,109.1,109.19,2234.0,109.2,109.44,109.1,109.19,2234.0
2024-06-26 13:30:00,109.18,109.25,108.94,109.2,2900.0,109.18,109.25,108.94,109.2,2900.0
2024-06-26 14:00:00,109.28,109.46,108.82,109.2,8976.0,109.28,109.46,108.82,109.2,8976.0
2024-06-26 14:30:00,109.2,109.71,109.19,109.62,4812.0,109.2,109.71,109.19,109.62,4812.0
2024-06-26 15:00:00,109.43,109.49,108.85,108.88,9338.0,109.43,109.49,108.85,108.88,9338.0
2024-06-26 15:30:00,108.86,109.12,107.97,107.99,58881.0,108.86,109.12,107.97,107.99,58881.0
2024-06-27 09:30:00,108.11,109.35,106.77,109.35,12202.0,108.11,109.35,106.77,109.35,12202.0
2024-06-27 10:00:00,109.7,109.74,108.2,108.22,10499.0,109.7,109.74,108.2,108.22,10499.0
2024-06-27 10:30:00,108.4,108.57,107.61,108.08,7434.0,108.4,108.57,107.61,108.08,7434.0
2024-06-27 11:00:00,108.23,108.24,107.43,107.43,7433.0,108.23,108.24,107.43,107.43,7433.0
2024-06-27 11:30:00,107.53,107.7,107.22,107.4,6885.0,107.53,107.7,107.22,107.4,6885.0
2024-06-27 12:00:00,107.22,107.34,107.04,107.06,4753.0,107.22,107.34,107.04,107.06,4753.0
2024-06-27 12:30:00,107.04,107.47,106.95,107.25,5255.0,107.04,107.47,106.95,107.25,5255.0
2024-06-27 13:00:00,107.39,107.65,107.37,107.52,9283.0,107.39,107.65,107.37,107.52,9283.0
2024-06-27 13:30:00,107.48,107.51,106.97,107.04,8272.0,107.48,107.51,106.97,107.04,8272.0
2024-06-27 14:00:00,107.01,107.03,106.34,106.34,7506.0,107.01,107.03,106.34,106.34,7506.0
2024-06-27 14:30:00,106.43,106.47,106.02,106.32,8968.0,106.43,106.47,106.02,106.32,8968.0
2024-06-27 15:00:00,106.34,106.37,105.71,105.8,13007.0,106.34,106.37,105.71,105.8,13007.0
2024-06-27 15:30:00,105.84,106.18,105.37,105.8,62822.0,105.84,106.18,105.37,105.8,62822.0
2024-06-28 09:30:00,106.66,109.0,105.55,105.73,15787.0,106.66,109.0,105.55,105.73,15787.0
2024-06-28 10:00:00,105.96,106.54,105.55,106.15,10745.0,105.96,106.54,105.55,106.15,10745.0
2024-06-28 10:30:00,106.09,107.01,105.71,106.33,4829.0,106.09,107.01,105.71,106.33,4829.0
2024-06-28 11:00:00,106.23,106.23,105.37,105.37,10205.0,106.23,106.23,105.37,105.37,10205.0
2024-06-28 11:30:00,105.45,105.72,105.04,105.26,9940.0,105.45,105.72,105.04,105.26,9940.0
2024-06-28 12:00:00,105.26,105.37,104.27,104.44,28741.0,105.26,105.37,104.27,104.44,28741.0
2024-06-28 12:30:00,104.48,104.49,103.2,103.31,16318.0,104.48,104.49,103.2,103.31,16318.0
2024-06-28 13:00:00,103.21,103.42,102.69,102.81,37925.0,103.21,103.42,102.69,102.81,37925.0
2024-06-28 13:30:00,102.56,103.11,102.39,103.0,12530.0,102.56,103.11,102.39,103.0,12530.0
2024-06-28 14:00:00,102.85,103.49,102.74,103.28,15480.0,102.85,103.49,102.74,103.28,15480.0
2024-06-28 14:30:00,103.31,104.86,103.24,104.59,21007.0,103.31,104.86,103.24,104.59,21007.0
2024-06-28 15:00:00,104.59,104.6,103.81,103.84,31208.0,104.59,104.6,103.81,103.84,31208.0
2024-06-28 15:30:00,103.92,104.58,103.3,104.45,50087.0,103.92,104.58,103.3,104.45,50087.0
2024-07-01 09:30:00,104.73,108.18,104.73,105.61,26710.0,104.73,108.18,104.73,105.61,26710.0
2024-07-01 10:00:00,105.51,105.88,104.03,104.25,11661.0,105.51,105.88,104.03,104.25,11661.0
2024-07-01 10:30:00,104.51,104.52,103.01,103.48,16981.0,104.51,104.52,103.01,103.48,16981.0
2024-07-01 11:00:00,103.6,103.93,102.89,103.41,20095.0,103.6,103.93,102.89,103.41,20095.0
2024-07-01 11:30:00,103.51,104.11,103.43,103.64,15347.0,103.51,104.11,103.43,103.64,15347.0
2024-07-01 12:00:00,103.67,103.91,102.58,102.97,20749.0,103.67,103.91,102.58,102.97,20749.0
2024-07-01 12:30:00,102.92,103.19,102.74,102.74,6745.0,102.92,103.19,102.74,102.74,6745.0
2024-07-01 13:00:00,102.75,102.93,102.31,102.31,11321.0,102.75,102.93,102.31,102.31,11321.0
2024-07-01 13:30:00,102.33,102.52,102.0,102.49,19338.0,102.33,102.52,102.0,102.49,19338.0
2024-07-01 14:00:00,102.49,102.84,102.1,102.25,17067.0,102.49,102.84,102.1,102.25,17067.0
2024-07-01 14:30:00,102.16,102.21,101.62,101.69,12909.0,102.16,102.21,101.62,101.69,12909.0
2024-07-01 15:00:00,101.75,101.76,100.8,101.18,21447.0,101.75,101.76,100.8,101.18,21447.0
2024-07-01 15:30:00,101.2,101.76,101.15,101.29,53237.0,101.2,101.76,101.15,101.29,53237.0
2024-07-02 09:30:00,102.15,104.0,102.12,103.46,20071.0,102.15,104.0,102.12,103.46,20071.0
2024-07-02 10:00:00,102.63,103.35,102.25,102.25,6424.0,102.63,103.35,102.25,102.25,6424.0
2024-07-02 10:30:00,102.48,103.15,102.14,102.45,8072.0,102.48,103.15,102.14,102.45,8072.0
2024-07-02 11:00:00,102.5,103.11,101.9,102.82,8316.0,102.5,103.11,101.9,102.82,8316.0
2024-07-02 11:30:00,102.81,102.81,101.97,102.29,5170.0,102.81,102.81,101.97,102.29,5170.0
2024-07-02 12:00:00,102.29,102.29,101.89,102.12,5444.0,102.29,102.29,101.89,102.12,5444.0
2024-07-02 12:30:00,102.13,102.77,102.13,102.52,8823.0,102.13,102.77,102.13,102.52,8823.0
2024-07-02 13:00:00,102.5,103.12,102.38,102.98,9210.0,102.5,103.12,102.38,102.98,9210.0
2024-07-02 13:30:00,103.05,103.22,102.48,102.48,5986.0,103.05,103.22,102.48,102.48,5986.0
2024-07-02 14:00:00,102.71,103.43,102.48,103.1,5538.0,102.71,103.43,102.48,103.1,5538.0
2024-07-02 14:30:00,103.05,103.39,102.87,103.29,5184.0,103.05,103.39,102.87,103.29,5184.0
2024-07-02 15:00:00,103.35,104.45,103.31,104.45,16146.0,103.35,104.45,103.31,104.45,16146.0
2024-07-02 15:30:00,104.38,105.14,103.93,105.03,44318.0,104.38,105.14,103.93,105.03,44318.0
2024-07-03 09:30:00,106.64,106.64,105.15,105.54,29385.0,106.64,106.64,105.15,105.54,29385.0
2024-07-03 10:00:00,105.7,109.55,105.55,108.55,46543.0,105.7,109.55,105.55,108.55,46543.0
2024-07-03 10:30:00,108.72,108.97,107.74,108.65,10865.0,108.72,108.97,107.74,108.65,10865.0
2024-07-03 11:00:00,108.57,108.75,107.53,108.23,18893.0,108.57,108.75,107.53,108.23,18893.0
2024-07-03 11:30:00,108.22,108.57,107.13,107.42,11531.0,108.22,108.57,107.13,107.42,11531.0
2024-07-03 12:00:00,107.3,108.16,107.3,108.05,14101.0,107.3,108.16,107.3,108.05,14101.0
2024-07-03 12:30:00,107.93,108.08,107.04,107.15,25360.0,107.93,108.08,107.04,107.15,25360.0
2024-07-05 09:30:00,106.82,107.74,106.57,106.94,7639.0,106.82,107.74,106.57,106.94,7639.0
2024-07-05 10:00:00,106.98,107.26,105.86,105.86,6321.0,106.98,107.26,105.86,105.86,6321.0
2024-07-05 10:30:00,105.48,106.59,105.48,106.59,6631.0,105.48,106.59,105.48,106.59,6631.0
2024-07-05 11:00:00,106.6,106.93,105.98,106.2,6729.0,106.6,106.93,105.98,106.2,6729.0
2024-07-05 11:30:00,106.09,106.1,105.61,105.65,6534.0,106.09,106.1,105.61,105.65,6534.0
2024-07-05 12:00:00,105.63,105.69,105.14,105.48,8001.0,105.63,105.69,105.14,105.48,8001.0
2024-07-05 12:30:00,105.42,105.74,104.78,105.07,28610.0,105.42,105.74,104.78,105.07,28610.0
2024-07-05 13:00:00,104.97,105.75,104.97,105.45,7960.0,104.97,105.75,104.97,105.45,7960.0
2024-07-05 13:30:00,105.5,105.83,105.5,105.82,4571.0,105.5,105.83,105.5,105.82,4571.0
2024-07-05 14:00:00,105.77,105.8,105.42,105.42,4205.0,105.77,105.8,105.42,105.42,4205.0
2024-07-05 14:30:00,105.34,105.74,105.17,105.39,11520.0,105.34,105.74,105.17,105.39,11520.0
2024-07-05 15:00:00,105.4,105.58,105.14,105.38,9600.0,105.4,105.58,105.14,105.38,9600.0
2024-07-05 15:30:00,105.36,105.6,105.06,105.2,51333.0,105.36,105.6,105.06,105.2,51333.0
2024-07-08 09:30:00,105.7,106.42,104.8,106.38,19423.0,105.7,106.42,104.8,106.38,19423.0
2024-07-08 10:00:00,106.42,106.69,105.5,105.5,26230.0,106.42,106.69,105.5,105.5,26230.0
2024-07-08 10:30:00,105.5,106.04,105.5,105.62,15606.0,105.5,106.04,105.5,105.62,15606.0
2024-07-08 11:00:00,105.61,105.72,103.85,103.98,45891.0,105.61,105.72,103.85,103.98,45891.0
2024-07-08 11:30:00,103.72,103.75,102.42,102.7,16270.0,103.72,103.75,102.42,102.7,16270.0
2024-07-08 12:00:00,102.59,102.68,101.56,101.71,21977.0,102.59,102.68,101.56,101.71,21977.0
2024-07-08 12:30:00,101.71,102.01,101.5,102.01,22451.0,101.71,102.01,101.5,102.01,22451.0
2024-07-08 13:00:00,102.01,103.1,102.01,102.81,28015.0,102.01,103.1,102.01,102.81,28015.0
2024-07-08 13:30:00,102.81,103.14,102.2,102.71,35923.0,102.81,103.14,102.2,102.71,35923.0
2024-07-08 14:00:00,102.54,102.64,102.18,102.2,19686.0,102.54,102.64,102.18,102.2,19686.0
2024-07-08 14:30:00,102.21,102.33,101.94,102.23,16098.0,102.21,102.33,101.94,102.23,16098.0
2024-07-08 15:00:00,102.24,102.66,101.91,102.37,35816.0,102.24,102.66,101.91,102.37,35816.0
2024-07-08 15:30:00,102.27,102.41,101.88,102.0,110034.0,102.27,102.41,101.88,102.0,110034.0
2024-07-09 09:30:00,101.58,101.58,99.03,100.85,46732.0,101.58,101.58,99.03,100.85,46732.0
2024-07-09 10:00:00,101.11,102.21,100.61,101.97,33064.0,101.11,102.21,100.61,101.97,33064.0
2024-07-09 10:30:00,101.7,102.4,101.23,101.69,53219.0,101.7,102.4,101.23,101.69,53219.0
2024-07-09 11:00:00,101.85,102.03,101.2,101.64,21314.0,101.85,102.03,101.2,101.64,21314.0
2024-07-09 11:30:00,101.65,102.29,101.45,102.02,19063.0,101.65,102.29,101.45,102.02,19063.0
2024-07-09 12:00:00,102.02,102.08,101.51,101.69,10027.0,102.02,102.08,101.51,101.69,10027.0
2024-07-09 12:30:00,101.92,102.55,101.2,102.39,18444.0,101.92,102.55,101.2,102.39,18444.0
2024-07-09 13:00:00,102.4,102.74,101.46,101.9,21435.0,102.4,102.74,101.46,101.9,21435.0
2024-07-09 13:30:00,101.89,102.07,101.33,101.48,18040.0,101.89,102.07,101.33,101.48,18040.0
2024-07-09 14:00:00,101.44,101.87,101.31,101.45,12877.0,101.44,101.87,101.31,101.45,12877.0
2024-07-09 14:30:00,101.34,101.52,101.32,101.5,18405.0,101.34,101.52,101.32,101.5,18405.0
2024-07-09 15:00:00,101.42,101.7,101.33,101.64,31946.0,101.42,101.7,101.33,101.64,31946.0
2024-07-09 15:30:00,101.58,102.09,101.29,102.06,70715.0,101.58,102.09,101.29,102.06,70715.0
2024-07-10 09:30:00,101.58,101.91,99.19,100.2,69624.0,101.58,101.91,99.19,100.2,69624.0
2024-07-10 10:00:00,100.22,100.48,98.71,99.2,53063.0,100.22,100.48,98.71,99.2,53063.0
2024-07-10 10:30:00,99.2,99.4,98.29,98.45,37220.0,99.2,99.4,98.29,98.45,37220.0
2024-07-10 11:00:00,98.49,99.02,98.21,98.88,26269.0,98.49,99.02,98.21,98.88,26269.0
2024-07-10 11:30:00,98.78,99.16,98.45,99.03,15312.0,98.78,99.16,98.45,99.03,15312.0
2024-07-10 12:00:00,98.91,99.71,98.91,99.71,15356.0,98.91,99.71,98.91,99.71,15356.0
2024-07-10 12:30:00,99.61,99.61,99.0,99.06,12234.0,99.61,99.61,99.0,99.06,12234.0
2024-07-10 13:00:00,98.95,99.85,98.84,99.6,9580.0,98.95,99.85,98.84,99.6,9580.0
2024-07-10 13:30:00,99.61,99.78,99.17,99.42,5053.0,99.61,99.78,99.17,99.42,5053.0
2024-07-10 14:00:00,99.35,99.75,99.1,99.1,8961.0,99.35,99.75,99.1,99.1,8961.0
2024-07-10 14:30:00,99.12,99.25,99.0,99.1,7528.0,99.12,99.25,99.0,99.1,7528.0
2024-07-10 15:00:00,99.12,99.3,99.02,99.11,7010.0,99.12,99.3,99.02,99.11,7010.0
2024-07-10 15:30:00,99.03,99.67,98.75,99.0,53036.0,99.03,99.67,98.75,99.0,53036.0
2024-07-11 09:30:00,101.84,104.51,100.1,103.11,176391.0,101.84,104.51,100.1,103.11,176391.0
2024-07-11 10:00:00,103.02,103.6,102.78,103.36,42341.0,103.02,103.6,102.78,103.36,42341.0
2024-07-11 10:30:00,103.22,104.27,103.01,103.88,36502.0,103.22,104.27,103.01,103.88,36502.0
2024-07-11 11:00:00,104.1,104.48,102.82,103.09,31680.0,104.1,104.48,102.82,103.09,31680.0
2024-07-11 11:30:00,103.11,103.18,102.0,102.41,14487.0,103.11,103.18,102.0,102.41,14487.0
2024-07-11 12:00:00,102.21,102.55,101.95,102.09,12263.0,102.21,102.55,101.95,102.09,12263.0
2024-07-11 12:30:00,102.25,102.68,101.97,102.5,8870.0,102.25,102.68,101.97,102.5,8870.0
2024-07-11 13:00:00,102.37,103.31,102.22,102.64,17108.0,102.37,103.31,102.22,102.64,17108.0
2024-07-11 13:30:00,102.69,103.11,102.64,102.93,6200.0,102.69,103.11,102.64,102.93,6200.0
2024-07-11 14:00:00,102.88,103.2,102.66,103.2,8808.0,102.88,103.2,102.66,103.2,8808.0
2024-07-11 14:30:00,103.2,103.53,103.05,103.44,12194.0,103.2,103.53,103.05,103.44,12194.0
2024-07-11 15:00:00,103.53,104.02,103.4,103.84,13027.0,103.53,104.02,103.4,103.84,13027.0
2024-07-11 15:30:00,103.98,104.42,103.56,103.67,62396.0,103.98,104.42,103.56,103.67,62396.0
2024-07-12 09:30:00,104.91,106.5,104.91,105.99,27737.0,104.91,106.5,104.91,105.99,27737.0
2024-07-12 10:00:00,105.99,106.21,104.84,105.64,17153.0,105.99,106.21,104.84,105.64,17153.0
2024-07-12 10:30:00,105.44,105.63,104.14,104.4,7407.0,105.44,105.63,104.14,104.4,7407.0
2024-07-12 11:00:00,104.31,104.59,103.94,104.04,12227.0,104.31,104.59,103.94,104.04,12227.0
2024-07-12 11:30:00,104.03,104.07,103.58,103.88,7492.0,104.03,104.07,103.58,103.88,7492.0
2024-07-12 12:00:00,103.89,104.7,103.72,104.06,10092.0,103.89,104.7,103.72,104.06,10092.0
2024-07-12 12:30:00,104.06,105.11,103.95,104.95,9602.0,104.06,105.11,103.95,104.95,9602.0
2024-07-12 13:00:00,104.91,107.2,104.87,107.17,49087.0,104.91,107.2,104.87,107.17,49087.0
2024-07-12 13:30:00,107.17,107.9,106.72,107.52,40261.0,107.17,107.9,106.72,107.52,40261.0
2024-07-12 14:00:00,107.37,107.75,106.65,107.69,15988.0,107.37,107.75,106.65,107.69,15988.0
2024-07-12 14:30:00,107.57,107.59,106.33,106.48,17911.0,107.57,107.59,106.33,106.48,17911.0
2024-07-12 15:00:00,106.48,107.28,106.46,107.28,17020.0,106.48,107.28,106.46,107.28,17020.0
2024-07-12 15:30:00,107.19,107.93,107.17,107.42,75867.0,107.19,107.93,107.17,107.42,75867.0
2024-07-15 09:30:00,107.44,108.97,106.02,107.76,19811.0,107.44,108.97,106.02,107.76,19811.0
2024-07-15 10:00:00,107.86,108.81,107.86,108.4,6634.0,107.86,108.81,107.86,108.4,6634.0
2024-07-15 10:30:00,107.99,110.99,107.99,110.53,21145.0,107.99,110.99,107.99,110.53,21145.0
2024-07-15 11:00:00,110.77,110.82,109.66,110.08,26305.0,110.77,110.82,109.66,110.08,26305.0
2024-07-15 11:30:00,110.09,111.51,110.02,111.51,32344.0,110.09,111.51,110.02,111.51,32344.0
2024-07-15 12:00:00,111.5,111.59,109.71,109.71,22255.0,111.5,111.59,109.71,109.71,22255.0
2024-07-15 12:30:00,109.79,110.94,109.77,109.89,9505.0,109.79,110.94,109.77,109.89,9505.0
2024-07-15 13:00:00,109.83,110.24,109.62,109.85,13313.0,109.83,110.24,109.62,109.85,13313.0
2024-07-15 13:30:00,109.77,109.77,108.08,108.57,17256.0,109.77,109.77,108.08,108.57,17256.0
2024-07-15 14:00:00,108.63,108.96,108.42,108.96,6637.0,108.63,108.96,108.42,108.96,6637.0
2024-07-15 14:30:00,108.82,109.37,108.45,108.7,15551.0,108.82,109.37,108.45,108.7,15551.0
2024-07-15 15:00:00,108.73,109.54,108.73,109.1,27572.0,108.73,109.54,108.73,109.1,27572.0
2024-07-15 15:30:00,108.92,109.56,108.01,108.04,53677.0,108.92,109.56,108.01,108.04,53677.0
2024-07-16 09:30:00,110.0,110.23,109.04,110.07,14452.0,110.0,110.23,109.04,110.07,14452.0
2024-07-16 10:00:00,110.1,110.13,107.75,109.12,12460.0,110.1,110.13,107.75,109.12,12460.0
2024-07-16 10:30:00,109.25,109.25,108.22,108.96,4949.0,109.25,109.25,108.22,108.96,4949.0
2024-07-16 11:00:00,109.12,109.18,108.38,108.5,8214.0,109.12,109.18,108.38,108.5,8214.0
2024-07-16 11:30:00,108.35,108.56,108.13,108.43,2804.0,108.35,108.56,108.13,108.43,2804.0
2024-07-16 12:00:00,108.32,108.64,108.32,108.44,2924.0,108.32,108.64,108.32,108.44,2924.0
2024-07-16 12:30:00,108.27,108.28,107.72,107.72,8555.0,108.27,108.28,107.72,107.72,8555.0
2024-07-16 13:00:00,107.79,107.92,107.66,107.89,2463.0,107.79,107.92,107.66,107.89,2463.0
2024-07-16 13:30:00,107.9,109.03,107.79,108.9,6248.0,107.9,109.03,107.79,108.9,6248.0
2024-07-16 14:00:00,108.83,109.58,108.82,109.34,13934.0,108.83,109.58,108.82,109.34,13934.0
2024-07-16 14:30:00,109.3,109.69,109.05,109.43,9866.0,109.3,109.69,109.05,109.43,9866.0
2024-07-16 15:00:00,109.52,109.91,109.39,109.75,21376.0,109.52,109.91,109.39,109.75,21376.0
2024-07-16 15:30:00,109.76,110.97,109.36,110.8,58731.0,109.76,110.97,109.36,110.8,58731.0
2024-07-17 09:30:00,109.06,113.94,109.06,113.57,28117.0,109.06,113.94,109.06,113.57,28117.0
2024-07-17 10:00:00,113.57,114.06,111.4,111.4,8558.0,113.57,114.06,111.4,111.4,8558.0
2024-07-17 10:30:00,111.71,112.29,110.98,111.2,6586.0,111.71,112.29,110.98,111.2,6586.0
2024-07-17 11:00:00,111.1,111.91,111.1,111.34,10749.0,111.1,111.91,111.1,111.34,10749.0
2024-07-17 11:30:00,111.13,111.65,110.89,111.11,10884.0,111.13,111.65,110.89,111.11,10884.0
2024-07-17 12:00:00,111.1,111.25,110.75,111.05,10932.0,111.1,111.25,110.75,111.05,10932.0
2024-07-17 12:30:00,110.99,110.99,110.61,110.75,7519.0,110.99,110.99,110.61,110.75,7519.0
2024-07-17 13:00:00,110.68,112.38,110.67,111.93,17295.0,110.68,112.38,110.67,111.93,17295.0
2024-07-17 13:30:00,111.93,112.34,111.49,112.34,15062.0,111.93,112.34,111.49,112.34,15062.0
2024-07-17 14:00:00,112.34,112.71,112.27,112.65,10427.0,112.34,112.71,112.27,112.65,10427.0
2024-07-17 14:30:00,112.64,113.39,112.5,112.81,10573.0,112.64,113.39,112.5,112.81,10573.0
2024-07-17 15:00:00,113.0,113.56,112.6,112.87,19169.0,113.0,113.56,112.6,112.87,19169.0
2024-07-17 15:30:00,112.82,113.33,111.96,112.09,76245.0,112.82,113.33,111.96,112.09,76245.0
2024-07-18 09:30:00,110.41,112.14,109.88,112.14,7122.0,110.41,112.14,109.88,112.14,7122.0
2024-07-18 10:00:00,112.59,113.14,112.38,112.84,3250.0,112.59,113.14,112.38,112.84,3250.0
2024-07-18 10:30:00,112.6,112.92,112.06,112.92,3948.0,112.6,112.92,112.06,112.92,3948.0
2024-07-18 11:00:00,112.66,112.9,112.05,112.46,8836.0,112.66,112.9,112.05,112.46,8836.0
2024-07-18 11:30:00,112.39,112.8,111.72,111.77,3878.0,112.39,112.8,111.72,111.77,3878.0
2024-07-18 12:00:00,111.87,112.12,111.64,111.64,4467.0,111.87,112.12,111.64,111.64,4467.0
2024-07-18 12:30:00,111.76,111.96,111.4,111.76,5076.0,111.76,111.96,111.4,111.76,5076.0
2024-07-18 13:00:00,111.84,111.98,111.34,111.6,5697.0,111.84,111.98,111.34,111.6,5697.0
2024-07-18 13:30:00,111.64,111.87,111.11,111.11,2593.0,111.64,111.87,111.11,111.11,2593.0
2024-07-18 14:00:00,111.0,111.0,109.85,110.02,5223.0,111.0,111.0,109.85,110.02,5223.0
2024-07-18 14:30:00,109.9,110.13,108.99,109.29,5352.0,109.9,110.13,108.99,109.29,5352.0
2024-07-18 15:00:00,109.42,109.66,108.66,108.77,5620.0,109.42,109.66,108.66,108.77,5620.0
2024-07-18 15:30:00,108.64,109.64,108.64,109.19,26149.0,108.64,109.64,108.64,109.19,26149.0
2024-07-19 09:30:00,108.64,108.64,106.27,108.43,8649.0,108.64,108.64,106.27,108.43,8649.0
2024-07-19 10:00:00,107.9,107.9,106.1,106.1,6305.0,107.9,107.9,106.1,106.1,6305.0
2024-07-19 10:30:00,106.03,106.96,105.56,106.16,15160.0,106.03,106.96,105.56,106.16,15160.0
2024-07-19 11:00:00,106.14,106.18,105.38,105.57,5715.0,106.14,106.18,105.38,105.57,5715.0
2024-07-19 11:30:00,105.45,106.29,105.38,106.29,2478.0,105.45,106.29,105.38,106.29,2478.0
2024-07-19 12:00:00,106.32,106.94,105.82,105.91,4909.0,106.32,106.94,105.82,105.91,4909.0
2024-07-19 12:30:00,106.05,106.23,105.89,105.89,2828.0,106.05,106.23,105.89,105.89,2828.0
2024-07-19 13:00:00,105.87,105.87,104.7,104.82,20304.0,105.87,105.87,104.7,104.82,20304.0
2024-07-19 13:30:00,104.75,105.08,104.07,104.36,11115.0,104.75,105.08,104.07,104.36,11115.0
2024-07-19 14:00:00,104.0,104.0,102.69,103.4,17186.0,104.0,104.0,102.69,103.4,17186.0
2024-07-19 14:30:00,103.38,103.38,102.74,102.95,19741.0,103.38,103.38,102.74,102.95,19741.0
2024-07-19 15:00:00,102.97,103.45,102.36,102.69,21336.0,102.97,103.45,102.36,102.69,21336.0
2024-07-19 15:30:00,102.7,103.06,101.67,101.81,83135.0,102.7,103.06,101.67,101.81,83135.0
2024-07-22 09:30:00,102.21,103.02,100.0,100.0,43662.0,102.21,103.02,100.0,100.0,43662.0
2024-07-22 10:00:00,99.73,101.83,99.73,101.55,16218.0,99.73,101.83,99.73,101.55,16218.0
2024-07-22 10:30:00,101.66,102.98,101.43,102.98,11969.0,101.66,102.98,101.43,102.98,11969.0
2024-07-22 11:00:00,102.99,104.04,102.91,103.95,18213.0,102.99,104.04,102.91,103.95,18213.0
2024-07-22 11:30:00,103.95,104.45,103.4,103.4,10212.0,103.95,104.45,103.4,103.4,10212.0
2024-07-22 12:00:00,103.45,103.77,103.19,103.68,5670.0,103.45,103.77,103.19,103.68,5670.0
2024-07-22 12:30:00,103.55,104.33,103.45,104.26,14825.0,103.55,104.33,103.45,104.26,14825.0
2024-07-22 13:00:00,104.24,104.67,104.05,104.29,22502.0,104.24,104.67,104.05,104.29,22502.0
2024-07-22 13:30:00,104.1,104.93,104.0,104.84,11310.0,104.1,104.93,104.0,104.84,11310.0
2024-07-22 14:00:00,104.71,104.85,104.59,104.85,8446.0,104.71,104.85,104.59,104.85,8446.0
2024-07-22 14:30:00,104.88,105.58,104.85,105.4,12125.0,104.88,105.58,104.85,105.4,12125.0
2024-07-22 15:00:00,105.43,106.59,105.39,106.24,19368.0,105.43,106.59,105.39,106.24,19368.0
2024-07-22 15:30:00,106.35,106.54,105.72,105.76,38236.0,106.35,106.54,105.72,105.76,38236.0
2024-07-23 09:30:00,104.54,105.51,103.61,103.9,10465.0,104.54,105.51,103.61,103.9,10465.0
2024-07-23 10:00:00,104.38,105.53,104.36,104.36,3358.0,104.38,105.53,104.36,104.36,3358.0
2024-07-23 10:30:00,104.7,105.18,103.57,104.16,7017.0,104.7,105.18,103.57,104.16,7017.0
2024-07-23 11:00:00,104.27,104.29,103.94,104.01,2474.0,104.27,104.29,103.94,104.01,2474.0
2024-07-23 11:30:00,103.98,104.78,103.87,104.32,5520.0,103.98,104.78,103.87,104.32,5520.0
2024-07-23 12:00:00,104.69,105.02,103.89,103.93,4306.0,104.69,105.02,103.89,103.93,4306.0
2024-07-23 12:30:00,103.97,104.38,103.95,103.95,4100.0,103.97,104.38,103.95,103.95,4100.0
2024-07-23 13:00:00,104.02,104.17,103.87,103.87,3496.0,104.02,104.17,103.87,103.87,3496.0
2024-07-23 13:30:00,103.66,104.24,103.27,104.15,7205.0,103.66,104.24,103.27,104.15,7205.0
2024-07-23 14:00:00,104.49,104.95,104.44,104.8,4500.0,104.49,104.95,104.44,104.8,4500.0
2024-07-23 14:30:00,104.7,105.03,104.49,105.03,4390.0,104.7,105.03,104.49,105.03,4390.0
2024-07-23 15:00:00,105.1,105.1,104.61,104.85,7342.0,105.1,105.1,104.61,104.85,7342.0
2024-07-23 15:30:00,104.58,104.81,104.39,104.51,24213.0,104.58,104.81,104.39,104.51,24213.0
2024-07-24 09:30:00,103.6,104.84,101.22,101.22,17920.0,103.6,104.84,101.22,101.22,17920.0
2024-07-24 10:00:00,101.76,102.54,100.75,101.32,13146.0,101.76,102.54,100.75,101.32,13146.0
2024-07-24 10:30:00,101.22,102.36,101.22,102.12,3286.0,101.22,102.36,101.22,102.12,3286.0
2024-07-24 11:00:00,101.89,102.58,101.7,102.3,11159.0,101.89,102.58,101.7,102.3,11159.0
2024-07-24 11:30:00,102.38,102.38,101.1,101.1,4437.0,102.38,102.38,101.1,101.1,4437.0
2024-07-24 12:00:00,101.12,101.58,100.5,101.0,11121.0,101.12,101.58,100.5,101.0,11121.0
2024-07-24 12:30:00,101.04,101.42,100.5,100.64,5711.0,101.04,101.42,100.5,100.64,5711.0
2024-07-24 13:00:00,100.82,101.04,100.0,100.16,15456.0,100.82,101.04,100.0,100.16,15456.0
2024-07-24 13:30:00,100.04,100.71,99.9,100.42,13646.0,100.04,100.71,99.9,100.42,13646.0
2024-07-24 14:00:00,100.39,100.74,100.09,100.32,7089.0,100.39,100.74,100.09,100.32,7089.0
2024-07-24 14:30:00,100.29,100.37,99.02,99.15,29987.0,100.29,100.37,99.02,99.15,29987.0
2024-07-24 15:00:00,99.22,99.23,98.36,98.36,28180.0,99.22,99.23,98.36,98.36,28180.0
2024-07-24 15:30:00,98.48,99.04,97.14,97.26,104803.0,98.48,99.04,97.14,97.26,104803.0
2024-07-25 09:30:00,97.84,99.54,96.66,99.2,29920.0,97.84,99.54,96.66,99.2,29920.0
2024-07-25 10:00:00,99.06,99.35,98.32,98.64,15539.0,99.06,99.35,98.32,98.64,15539.0
2024-07-25 10:30:00,98.64,99.65,97.85,99.64,38647.0,98.64,99.65,97.85,99.64,38647.0
2024-07-25 11:00:00,99.69,101.07,99.69,100.75,17124.0,99.69,101.07,99.69,100.75,17124.0
2024-07-25 11:30:00,100.77,101.56,100.48,101.53,14322.0,100.77,101.56,100.48,101.53,14322.0
2024-07-25 12:00:00,101.49,102.88,101.34,102.59,12640.0,101.49,102.88,101.34,102.59,12640.0
2024-07-25 12:30:00,102.61,103.51,102.53,103.03,9754.0,102.61,103.51,102.53,103.03,9754.0
2024-07-25 13:00:00,103.34,103.88,102.66,102.68,10637.0,103.34,103.88,102.66,102.68,10637.0
2024-07-25 13:30:00,102.69,102.71,101.98,102.23,5651.0,102.69,102.71,101.98,102.23,5651.0
2024-07-25 14:00:00,102.07,102.09,101.72,101.8,5356.0,102.07,102.09,101.72,101.8,5356.0
2024-07-25 14:30:00,101.91,101.98,101.38,101.53,6017.0,101.91,101.98,101.38,101.53,6017.0
2024-07-25 15:00:00,101.48,102.85,101.47,102.82,11486.0,101.48,102.85,101.47,102.82,11486.0
2024-07-25 15:30:00,102.83,103.33,101.49,101.58,52232.0,102.83,103.33,101.49,101.58,52232.0
2024-07-26 09:30:00,104.31,104.47,102.49,104.07,20427.0,104.31,104.47,102.49,104.07,20427.0
2024-07-26 10:00:00,104.17,104.26,102.23,102.83,11123.0,104.17,104.26,102.23,102.83,11123.0
2024-07-26 10:30:00,103.2,103.2,101.82,102.84,8047.0,103.2,103.2,101.82,102.84,8047.0
2024-07-26 11:00:00,102.67,103.63,102.41,103.63,7665.0,102.67,103.63,102.41,103.63,7665.0
2024-07-26 11:30:00,103.75,104.6,103.19,104.5,9433.0,103.75,104.6,103.19,104.5,9433.0
2024-07-26 12:00:00,104.46,104.63,104.04,104.38,3959.0,104.46,104.63,104.04,104.38,3959.0
2024-07-26 12:30:00,104.01,104.21,103.36,104.02,7027.0,104.01,104.21,103.36,104.02,7027.0
2024-07-26 13:00:00,103.74,104.41,103.65,104.38,2561.0,103.74,104.41,103.65,104.38,2561.0
2024-07-26 13:30:00,104.0,104.04,103.52,103.79,2445.0,104.0,104.04,103.52,103.79,2445.0
2024-07-26 14:00:00,103.6,103.77,103.48,103.67,2125.0,103.6,103.77,103.48,103.67,2125.0
2024-07-26 14:30:00,103.75,103.84,103.47,103.79,7572.0,103.75,103.84,103.47,103.79,7572.0
2024-07-26 15:00:00,103.75,104.78,103.44,104.35,19503.0,103.75,104.78,103.44,104.35,19503.0
2024-07-26 15:30:00,104.35,104.88,104.04,104.79,41430.0,104.35,104.88,104.04,104.79,41430.0
2024-07-29 09:30:00,104.03,104.49,101.8,104.49,21464.0,104.03,104.49,101.8,104.49,21464.0
2024-07-29 10:00:00,104.32,104.33,103.05,103.16,3494.0,104.32,104.33,103.05,103.16,3494.0
2024-07-29 10:30:00,102.98,102.98,102.22,102.35,5578.0,102.98,102.98,102.22,102.35,5578.0
2024-07-29 11:00:00,102.14,102.26,100.6,101.15,11630.0,102.14,102.26,100.6,101.15,11630.0
2024-07-29 11:30:00,101.14,101.14,100.5,101.09,6980.0,101.14,101.14,100.5,101.09,6980.0
2024-07-29 12:00:00,101.11,101.31,100.7,100.7,11800.0,101.11,101.31,100.7,100.7,11800.0
2024-07-29 12:30:00,100.67,100.77,100.28,100.4,8542.0,100.67,100.77,100.28,100.4,8542.0
2024-07-29 13:00:00,100.55,100.69,100.2,100.46,7354.0,100.55,100.69,100.2,100.46,7354.0
2024-07-29 13:30:00,100.25,100.46,99.92,100.07,12873.0,100.25,100.46,99.92,100.07,12873.0
2024-07-29 14:00:00,100.01,100.47,99.72,100.45,9422.0,100.01,100.47,99.72,100.45,9422.0
2024-07-29 14:30:00,100.46,100.59,100.32,100.51,6671.0,100.46,100.59,100.32,100.51,6671.0
2024-07-29 15:00:00,100.51,101.37,100.48,101.17,9231.0,100.51,101.37,100.48,101.17,9231.0
2024-07-29 15:30:00,101.27,101.42,100.66,100.71,26447.0,101.27,101.42,100.66,100.71,26447.0
2024-07-30 09:30:00,101.16,102.0,101.06,101.06,10116.0,101.16,102.0,101.06,101.06,10116.0
2024-07-30 10:00:00,100.78,102.0,100.59,101.62,6220.0,100.78,102.0,100.59,101.62,6220.0
2024-07-30 10:30:00,101.56,101.56,100.61,100.61,4468.0,101.56,101.56,100.61,100.61,4468.0
2024-07-30 11:00:00,100.63,100.63,99.5,99.5,27110.0,100.63,100.63,99.5,99.5,27110.0
2024-07-30 11:30:00,99.45,99.66,99.02,99.14,9037.0,99.45,99.66,99.02,99.14,9037.0
2024-07-30 12:00:00,99.18,99.18,98.09,98.2,13559.0,99.18,99.18,98.09,98.2,13559.0
2024-07-30 12:30:00,98.2,98.52,97.55,97.55,13499.0,98.2,98.52,97.55,97.55,13499.0
2024-07-30 13:00:00,97.32,97.9,97.1,97.32,18952.0,97.32,97.9,97.1,97.32,18952.0
2024-07-30 13:30:00,97.22,97.5,97.08,97.41,19158.0,97.22,97.5,97.08,97.41,19158.0
2024-07-30 14:00:00,97.28,97.57,96.9,97.29,26317.0,97.28,97.57,96.9,97.29,26317.0
2024-07-30 14:30:00,97.2,97.2,96.25,96.62,19125.0,97.2,97.2,96.25,96.62,19125.0
2024-07-30 15:00:00,96.31,97.0,96.31,96.61,31815.0,96.31,97.0,96.31,96.61,31815.0
2024-07-30 15:30:00,96.59,98.85,96.37,98.6,101651.0,96.59,98.85,96.37,98.6,101651.0
2024-07-31 09:30:00,99.36,99.95,98.0,98.86,32173.0,99.36,99.95,98.0,98.86,32173.0
2024-07-31 10:00:00,98.91,100.7,98.72,99.6,15581.0,98.91,100.7,98.72,99.6,15581.0
2024-07-31 10:30:00,99.8,100.54,99.3,99.66,23027.0,99.8,100.54,99.3,99.66,23027.0
2024-07-31 11:00:00,99.93,101.1,99.85,100.4,12472.0,99.93,101.1,99.85,100.4,12472.0
2024-07-31 11:30:00,100.44,101.74,100.31,101.65,16251.0,100.44,101.74,100.31,101.65,16251.0
2024-07-31 12:00:00,101.66,102.05,101.39,101.98,7885.0,101.66,102.05,101.39,101.98,7885.0
2024-07-31 12:30:00,102.11,102.59,102.04,102.2,11429.0,102.11,102.59,102.04,102.2,11429.0
2024-07-31 13:00:00,102.11,102.33,101.75,102.02,9353.0,102.11,102.33,101.75,102.02,9353.0
2024-07-31 13:30:00,101.82,102.27,101.41,101.7,6952.0,101.82,102.27,101.41,101.7,6952.0
2024-07-31 14:00:00,101.6,102.14,101.27,101.61,2478.0,101.6,102.14,101.27,101.61,2478.0
2024-07-31 14:30:00,102.03,104.67,101.62,104.37,25281.0,102.03,104.67,101.62,104.37,25281.0
2024-07-31 15:00:00,104.58,105.31,102.72,102.96,18750.0,104.58,105.31,102.72,102.96,18750.0
2024-07-31 15:30:00,102.88,103.05,100.78,101.07,46584.0,102.88,103.05,100.78,101.07,46584.0
2024-08-01 09:30:00,100.36,102.45,100.36,100.86,33034.0,100.36,102.45,100.36,100.86,33034.0
2024-08-01 10:00:00,100.83,101.99,98.76,98.76,23416.0,100.83,101.99,98.76,98.76,23416.0
2024-08-01 10:30:00,99.0,99.77,98.0,98.04,10602.0,99.0,99.77,98.0,98.04,10602.0
2024-08-01 11:00:00,97.83,98.28,97.25,97.25,16753.0,97.83,98.28,97.25,97.25,16753.0
2024-08-01 11:30:00,97.46,97.98,97.06,97.48,10588.0,97.46,97.98,97.06,97.48,10588.0
2024-08-01 12:00:00,97.4,97.99,96.68,96.91,15300.0,97.4,97.99,96.68,96.91,15300.0
2024-08-01 12:30:00,96.84,97.0,95.59,96.08,10374.0,96.84,97.0,95.59,96.08,10374.0
2024-08-01 13:00:00,96.05,96.05,95.38,95.42,14831.0,96.05,96.05,95.38,95.42,14831.0
2024-08-01 13:30:00,95.52,95.7,94.81,95.7,11546.0,95.52,95.7,94.81,95.7,11546.0
2024-08-01 14:00:00,95.75,95.85,95.0,95.07,15544.0,95.75,95.85,95.0,95.07,15544.0
2024-08-01 14:30:00,95.3,95.3,94.0,94.26,16795.0,95.3,95.3,94.0,94.26,16795.0
2024-08-01 15:00:00,94.18,94.67,93.7,94.53,13958.0,94.18,94.67,93.7,94.53,13958.0
2024-08-01 15:30:00,94.51,95.62,94.4,94.42,96517.0,94.51,95.62,94.4,94.42,96517.0
2024-08-02 09:30:00,92.11,92.11,87.33,87.5,137935.0,92.11,92.11,87.33,87.5,137935.0
2024-08-02 10:00:00,87.42,88.31,85.57,86.36,68917.0,87.42,88.31,85.57,86.36,68917.0
2024-08-02 10:30:00,86.31,86.63,85.0,85.01,42251.0,86.31,86.63,85.0,85.01,42251.0
2024-08-02 11:00:00,85.18,86.05,84.91,85.41,43336.0,85.18,86.05,84.91,85.41,43336.0
2024-08-02 11:30:00,85.34,86.82,85.24,85.67,31107.0,85.34,86.82,85.24,85.67,31107.0
2024-08-02 12:00:00,85.66,86.59,85.25,86.59,28731.0,85.66,86.59,85.25,86.59,28731.0
2024-08-02 12:30:00,86.64,87.24,85.29,85.37,46673.0,86.64,87.24,85.29,85.37,46673.0
2024-08-02 13:00:00,85.41,86.19,85.26,86.19,18905.0,85.41,86.19,85.26,86.19,18905.0
2024-08-02 13:30:00,86.06,86.06,85.27,85.45,35637.0,86.06,86.06,85.27,85.45,35637.0
2024-08-02 14:00:00,85.3,85.82,85.0,85.2,32168.0,85.3,85.82,85.0,85.2,32168.0
2024-08-02 14:30:00,85.28,85.75,85.02,85.25,12472.0,85.28,85.75,85.02,85.25,12472.0
2024-08-02 15:00:00,85.34,85.7,84.54,85.52,49637.0,85.34,85.7,84.54,85.52,49637.0
2024-08-02 15:30:00,85.7,86.47,84.35,84.42,110642.0,85.7,86.47,84.35,84.42,110642.0
2024-08-05 09:30:00,79.99,82.73,79.04,82.2,92039.0,79.99,82.73,79.04,82.2,92039.0
2024-08-05 10:00:00,82.48,84.93,82.47,82.73,53832.0,82.48,84.93,82.47,82.73,53832.0
2024-08-05 10:30:00,82.95,83.48,82.34,82.6,46143.0,82.95,83.48,82.34,82.6,46143.0
2024-08-05 11:00:00,82.52,84.35,82.49,84.09,28427.0,82.52,84.35,82.49,84.09,28427.0
2024-08-05 11:30:00,83.99,85.34,83.84,85.03,50667.0,83.99,85.34,83.84,85.03,50667.0
2024-08-05 12:00:00,85.11,86.75,84.82,86.42,66448.0,85.11,86.75,84.82,86.42,66448.0
2024-08-05 12:30:00,86.38,86.58,84.81,85.11,51786.0,86.38,86.58,84.81,85.11,51786.0
2024-08-05 13:00:00,85.22,85.22,84.2,84.62,33385.0,85.22,85.22,84.2,84.62,33385.0
2024-08-05 13:30:00,84.73,85.35,84.01,84.07,35551.0,84.73,85.35,84.01,84.07,35551.0
2024-08-05 14:00:00,84.0,84.0,83.34,83.45,12971.0,84.0,84.0,83.34,83.45,12971.0
2024-08-05 14:30:00,83.45,83.64,82.32,82.87,23360.0,83.45,83.64,82.32,82.87,23360.0
2024-08-05 15:00:00,82.92,83.22,82.53,83.22,51705.0,82.92,83.22,82.53,83.22,51705.0
2024-08-05 15:30:00,83.14,84.01,82.47,83.96,154622.0,83.14,84.01,82.47,83.96,154622.0
2024-08-06 09:30:00,87.0,89.65,83.42,89.05,118526.0,87.0,89.65,83.42,89.05,118526.0
2024-08-06 10:00:00,88.8,89.78,86.0,86.0,37737.0,88.8,89.78,86.0,86.0,37737.0
2024-08-06 10:30:00,85.84,89.05,85.56,88.26,34525.0,85.84,89.05,85.56,88.26,34525.0
2024-08-06 11:00:00,88.29,88.41,85.04,85.08,16842.0,88.29,88.41,85.04,85.08,16842.0
2024-08-06 11:30:00,85.3,85.84,84.84,85.23,26044.0,85.3,85.84,84.84,85.23,26044.0
2024-08-06 12:00:00,84.91,85.35,84.64,84.91,18406.0,84.91,85.35,84.64,84.91,18406.0
2024-08-06 12:30:00,84.74,85.0,83.78,84.58,33765.0,84.74,85.0,83.78,84.58,33765.0
2024-08-06 13:00:00,84.58,85.25,84.3,85.21,25070.0,84.58,85.25,84.3,85.21,25070.0
2024-08-06 13:30:00,85.1,85.33,84.14,84.53,36181.0,85.1,85.33,84.14,84.53,36181.0
2024-08-06 14:00:00,84.5,84.58,83.41,84.0,35281.0,84.5,84.58,83.41,84.0,35281.0
2024-08-06 14:30:00,83.94,84.91,83.77,84.22,63728.0,83.94,84.91,83.77,84.22,63728.0
2024-08-06 15:00:00,84.02,85.46,83.32,85.17,36300.0,84.02,85.46,83.32,85.17,36300.0
2024-08-06 15:30:00,84.96,86.97,84.85,86.28,144508.0,84.96,86.97,84.85,86.28,144508.0
2024-08-07 09:30:00,88.08,88.08,84.74,87.25,51679.0,88.08,88.08,84.74,87.25,51679.0
2024-08-07 10:00:00,87.08,87.61,85.83,86.89,25098.0,87.08,87.61,85.83,86.89,25098.0
2024-08-07 10:30:00,86.81,87.75,86.4,87.31,32817.0,86.81,87.75,86.4,87.31,32817.0
2024-08-07 11:00:00,87.48,88.66,87.4,87.96,26144.0,87.48,88.66,87.4,87.96,26144.0
2024-08-07 11:30:00,87.98,88.8,87.78,88.31,25859.0,87.98,88.8,87.78,88.31,25859.0
2024-08-07 12:00:00,88.46,89.59,88.0,89.26,33583.0,88.46,89.59,88.0,89.26,33583.0
2024-08-07 12:30:00,89.17,90.38,89.13,89.17,25178.0,89.17,90.38,89.13,89.17,25178.0
2024-08-07 13:00:00,89.17,89.17,87.65,87.85,20928.0,89.17,89.17,87.65,87.85,20928.0
2024-08-07 13:30:00,87.88,88.19,86.26,86.74,24562.0,87.88,88.19,86.26,86.74,24562.0
2024-08-07 14:00:00,86.65,87.26,85.98,86.34,12725.0,86.65,87.26,85.98,86.34,12725.0
2024-08-07 14:30:00,86.28,87.23,85.82,86.82,28114.0,86.28,87.23,85.82,86.82,28114.0
2024-08-07 15:00:00,86.83,87.8,86.82,87.45,17338.0,86.83,87.8,86.82,87.45,17338.0
2024-08-07 15:30:00,87.48,88.31,86.57,87.02,102519.0,87.48,88.31,86.57,87.02,102519.0
2024-08-08 09:30:00,88.33,91.74,88.2,90.56,56005.0,88.33,91.74,88.2,90.56,56005.0
2024-08-08 10:00:00,90.58,91.39,88.43,89.87,29000.0,90.58,91.39,88.43,89.87,29000.0
2024-08-08 10:30:00,89.47,90.55,89.26,90.18,20699.0,89.47,90.55,89.26,90.18,20699.0
2024-08-08 11:00:00,90.1,90.57,88.86,89.32,19366.0,90.1,90.57,88.86,89.32,19366.0
2024-08-08 11:30:00,89.45,90.33,89.43,90.33,6496.0,89.45,90.33,89.43,90.33,6496.0
2024-08-08 12:00:00,90.38,90.82,90.2,90.5,12676.0,90.38,90.82,90.2,90.5,12676.0
2024-08-08 12:30:00,90.46,90.49,89.5,89.72,15052.0,90.46,90.49,89.5,89.72,15052.0
2024-08-08 13:00:00,89.72,90.15,89.17,90.15,9681.0,89.72,90.15,89.17,90.15,9681.0
2024-08-08 13:30:00,89.97,90.56,89.32,89.62,7453.0,89.97,90.56,89.32,89.62,7453.0
2024-08-08 14:00:00,89.61,89.89,89.22,89.42,6868.0,89.61,89.89,89.22,89.42,6868.0
2024-08-08 14:30:00,89.48,89.65,88.93,89.26,15840.0,89.48,89.65,88.93,89.26,15840.0
2024-08-08 15:00:00,89.24,89.59,88.85,89.43,15161.0,89.24,89.59,88.85,89.43,15161.0
2024-08-08 15:30:00,89.45,89.77,88.87,89.35,69565.0,89.45,89.77,88.87,89.35,69565.0
2024-08-09 09:30:00,88.1,88.56,84.98,85.4,27136.0,88.1,88.56,84.98,85.4,27136.0
2024-08-09 10:00:00,85.4,86.17,84.97,85.49,18469.0,85.4,86.17,84.97,85.49,18469.0
2024-08-09 10:30:00,85.5,86.15,84.93,85.98,20662.0,85.5,86.15,84.93,85.98,20662.0
2024-08-09 11:00:00,85.98,87.0,85.92,86.34,12396.0,85.98,87.0,85.92,86.34,12396.0
2024-08-09 11:30:00,86.34,86.4,85.71,85.71,5346.0,86.34,86.4,85.71,85.71,5346.0
2024-08-09 12:00:00,85.63,85.78,84.98,85.26,8919.0,85.63,85.78,84.98,85.26,8919.0
2024-08-09 12:30:00,85.26,86.32,85.26,86.32,3959.0,85.26,86.32,85.26,86.32,3959.0
2024-08-09 13:00:00,86.49,87.33,86.47,87.03,12999.0,86.49,87.33,86.47,87.03,12999.0
2024-08-09 13:30:00,87.05,87.28,85.84,85.95,13811.0,87.05,87.28,85.84,85.95,13811.0
2024-08-09 14:00:00,85.95,86.88,85.91,86.75,14024.0,85.95,86.88,85.91,86.75,14024.0
2024-08-09 14:30:00,86.85,87.44,86.85,87.22,6932.0,86.85,87.44,86.85,87.22,6932.0
2024-08-09 15:00:00,87.2,87.27,86.78,86.96,9334.0,87.2,87.27,86.78,86.96,9334.0
2024-08-09 15:30:00,86.92,87.13,86.54,86.99,52053.0,86.92,87.13,86.54,86.99,52053.0
2024-08-12 09:30:00,86.41,86.49,83.9,83.9,18807.0,86.41,86.49,83.9,83.9,18807.0
2024-08-12 10:00:00,83.82,85.62,83.81,85.0,20688.0,83.82,85.62,83.81,85.0,20688.0
2024-08-12 10:30:00,85.14,85.85,84.92,85.11,10798.0,85.14,85.85,84.92,85.11,10798.0
2024-08-12 11:00:00,85.2,85.2,84.27,84.39,35389.0,85.2,85.2,84.27,84.39,35389.0
2024-08-12 11:30:00,84.47,84.47,83.99,84.41,18042.0,84.47,84.47,83.99,84.41,18042.0
2024-08-12 12:00:00,84.41,84.45,83.42,83.54,18879.0,84.41,84.45,83.42,83.54,18879.0
2024-08-12 12:30:00,83.54,83.54,82.57,82.81,20944.0,83.54,83.54,82.57,82.81,20944.0
2024-08-12 13:00:00,82.7,82.86,82.26,82.63,27636.0,82.7,82.86,82.26,82.63,27636.0
2024-08-12 13:30:00,82.59,83.12,82.25,82.61,18214.0,82.59,83.12,82.25,82.61,18214.0
2024-08-12 14:00:00,82.44,82.58,82.25,82.46,16731.0,82.44,82.58,82.25,82.46,16731.0
2024-08-12 14:30:00,82.48,82.94,82.36,82.83,13897.0,82.48,82.94,82.36,82.83,13897.0
2024-08-12 15:00:00,82.91,83.59,82.74,83.39,21403.0,82.91,83.59,82.74,83.39,21403.0
2024-08-12 15:30:00,83.43,83.81,82.96,83.12,65123.0,83.43,83.81,82.96,83.12,65123.0
2024-08-13 09:30:00,83.64,84.99,82.35,84.11,11398.0,83.64,84.99,82.35,84.11,11398.0
2024-08-13 10:00:00,83.72,84.02,83.17,83.58,17961.0,83.72,84.02,83.17,83.58,17961.0
2024-08-13 10:30:00,83.4,84.31,83.31,83.96,2960.0,83.4,84.31,83.31,83.96,2960.0
2024-08-13 11:00:00,84.08,84.11,83.79,83.93,6218.0,84.08,84.11,83.79,83.93,6218.0
2024-08-13 11:30:00,83.98,84.31,83.83,83.87,4858.0,83.98,84.31,83.83,83.87,4858.0
2024-08-13 12:00:00,83.76,84.63,83.7,84.49,5801.0,83.76,84.63,83.7,84.49,5801.0
2024-08-13 12:30:00,84.38,84.81,84.27,84.5,18847.0,84.38,84.81,84.27,84.5,18847.0
2024-08-13 13:00:00,84.45,84.5,84.04,84.04,9428.0,84.45,84.5,84.04,84.04,9428.0
2024-08-13 13:30:00,84.04,84.13,83.79,84.12,6059.0,84.04,84.13,83.79,84.12,6059.0
2024-08-13 14:00:00,84.23,84.59,84.05,84.51,7994.0,84.23,84.59,84.05,84.51,7994.0
2024-08-13 14:30:00,84.59,85.0,84.42,84.64,15349.0,84.59,85.0,84.42,84.64,15349.0
2024-08-13 15:00:00,84.74,84.79,84.38,84.78,11297.0,84.74,84.79,84.38,84.78,11297.0
2024-08-13 15:30:00,84.76,85.12,84.43,84.55,52863.0,84.76,85.12,84.43,84.55,52863.0
2024-08-14 09:30:00,85.27,85.53,83.76,84.02,7279.0,85.27,85.53,83.76,84.02,7279.0
2024-08-14 10:00:00,84.03,84.47,83.4,83.62,5466.0,84.03,84.47,83.4,83.62,5466.0
2024-08-14 10:30:00,83.66,83.66,82.97,83.31,17888.0,83.66,83.66,82.97,83.31,17888.0
2024-08-14 11:00:00,83.55,83.55,82.9,83.27,33762.0,83.55,83.55,82.9,83.27,33762.0
2024-08-14 11:30:00,83.14,84.0,83.12,84.0,11376.0,83.14,84.0,83.12,84.0,11376.0
2024-08-14 12:00:00,83.92,84.04,83.24,83.51,8155.0,83.92,84.04,83.24,83.51,8155.0
2024-08-14 12:30:00,83.36,83.98,83.36,83.98,5692.0,83.36,83.98,83.36,83.98,5692.0
2024-08-14 13:00:00,83.85,84.44,83.75,83.87,12520.0,83.85,84.44,83.75,83.87,12520.0
2024-08-14 13:30:00,83.87,84.14,83.79,84.06,3100.0,83.87,84.14,83.79,84.06,3100.0
2024-08-14 14:00:00,84.0,84.36,83.88,84.02,5839.0,84.0,84.36,83.88,84.02,5839.0
2024-08-14 14:30:00,84.15,84.58,84.07,84.44,4676.0,84.15,84.58,84.07,84.44,4676.0
2024-08-14 15:00:00,84.46,84.47,83.94,84.36,6441.0,84.46,84.47,83.94,84.36,6441.0
2024-08-14 15:30:00,84.35,84.77,84.21,84.32,43428.0,84.35,84.77,84.21,84.32,43428.0
2024-08-15 09:30:00,87.11,88.8,86.85,87.44,22609.0,87.11,88.8,86.85,87.44,22609.0
2024-08-15 10:00:00,87.32,87.78,87.01,87.78,3287.0,87.32,87.78,87.01,87.78,3287.0
2024-08-15 10:30:00,87.84,88.0,86.75,87.09,7561.0,87.84,88.0,86.75,87.09,7561.0
2024-08-15 11:00:00,87.29,87.76,87.09,87.16,9663.0,87.29,87.76,87.09,87.16,9663.0
2024-08-15 11:30:00,87.17,87.76,87.04,87.68,12596.0,87.17,87.76,87.04,87.68,12596.0
2024-08-15 12:00:00,87.72,88.54,87.72,88.48,13153.0,87.72,88.54,87.72,88.48,13153.0
2024-08-15 12:30:00,88.67,89.3,88.46,89.27,14271.0,88.67,89.3,88.46,89.27,14271.0
2024-08-15 13:00:00,89.23,89.3,88.91,89.19,5857.0,89.23,89.3,88.91,89.19,5857.0
2024-08-15 13:30:00,89.27,89.56,89.06,89.22,6389.0,89.27,89.56,89.06,89.22,6389.0
2024-08-15 14:00:00,89.24,89.24,88.39,88.68,2800.0,89.24,89.24,88.39,88.68,2800.0
2024-08-15 14:30:00,88.65,88.85,88.38,88.4,13617.0,88.65,88.85,88.38,88.4,13617.0
2024-08-15 15:00:00,88.4,88.77,88.2,88.52,8187.0,88.4,88.77,88.2,88.52,8187.0
2024-08-15 15:30:00,88.63,88.75,87.61,87.68,31641.0,88.63,88.75,87.61,87.68,31641.0
2024-08-16 09:30:00,87.35,87.93,86.86,87.86,12623.0,87.35,87.93,86.86,87.86,12623.0
2024-08-16 10:00:00,88.31,88.55,87.62,87.62,7304.0,88.31,88.55,87.62,87.62,7304.0
2024-08-16 10:30:00,87.74,87.74,86.92,87.34,6237.0,87.74,87.74,86.92,87.34,6237.0
2024-08-16 11:00:00,87.2,87.2,86.93,87.14,2251.0,87.2,87.2,86.93,87.14,2251.0
2024-08-16 11:30:00,87.14,87.49,87.02,87.25,3605.0,87.14,87.49,87.02,87.25,3605.0
2024-08-16 12:00:00,87.01,87.44,86.69,87.42,4092.0,87.01,87.44,86.69,87.42,4092.0
2024-08-16 12:30:00,87.41,87.78,87.41,87.7,3827.0,87.41,87.78,87.41,87.7,3827.0
2024-08-16 13:00:00,87.69,87.69,87.33,87.55,1606.0,87.69,87.69,87.33,87.55,1606.0
2024-08-16 13:30:00,87.52,87.75,87.44,87.71,4037.0,87.52,87.75,87.44,87.71,4037.0
2024-08-16 14:00:00,87.64,87.83,87.28,87.28,2741.0,87.64,87.83,87.28,87.28,2741.0
2024-08-16 14:30:00,87.38,87.5,87.28,87.42,1800.0,87.38,87.5,87.28,87.42,1800.0
2024-08-16 15:00:00,87.37,87.66,87.37,87.58,4151.0,87.37,87.66,87.37,87.58,4151.0
2024-08-16 15:30:00,87.45,87.9,87.32,87.46,27484.0,87.45,87.9,87.32,87.46,27484.0
2024-08-19 09:30:00,88.08,88.69,87.52,88.45,11296.0,88.08,88.69,87.52,88.45,11296.0
2024-08-19 10:00:00,88.54,89.47,88.14,89.05,15960.0,88.54,89.47,88.14,89.05,15960.0
2024-08-19 10:30:00,89.18,90.19,89.12,89.68,21992.0,89.18,90.19,89.12,89.68,21992.0
2024-08-19 11:00:00,89.72,89.98,89.47,89.47,3742.0,89.72,89.98,89.47,89.47,3742.0
2024-08-19 11:30:00,89.34,89.61,89.1,89.1,3129.0,89.34,89.61,89.1,89.1,3129.0
2024-08-19 12:00:00,89.12,89.35,88.96,89.35,4015.0,89.12,89.35,88.96,89.35,4015.0
2024-08-19 12:30:00,89.27,89.38,88.86,88.98,3614.0,89.27,89.38,88.86,88.98,3614.0
2024-08-19 13:00:00,88.9,89.19,88.86,89.08,3893.0,88.9,89.19,88.86,89.08,3893.0
2024-08-19 13:30:00,88.89,89.42,88.89,89.42,3150.0,88.89,89.42,88.89,89.42,3150.0
2024-08-19 14:00:00,89.53,89.53,88.76,88.84,4695.0,89.53,89.53,88.76,88.84,4695.0
2024-08-19 14:30:00,88.69,88.9,88.6,88.65,7432.0,88.69,88.9,88.6,88.65,7432.0
2024-08-19 15:00:00,88.65,88.8,88.25,88.44,6221.0,88.65,88.8,88.25,88.44,6221.0
2024-08-19 15:30:00,88.36,89.01,88.21,89.01,42103.0,88.36,89.01,88.21,89.01,42103.0
2024-08-20 09:30:00,88.75,89.51,88.61,89.5,5330.0,88.75,89.51,88.61,89.5,5330.0
2024-08-20 10:00:00,89.16,90.17,88.5,88.5,11273.0,89.16,90.17,88.5,88.5,11273.0
2024-08-20 10:30:00,88.45,88.46,87.69,87.69,1447.0,88.45,88.46,87.69,87.69,1447.0
2024-08-20 11:00:00,87.75,88.34,87.56,87.8,7291.0,87.75,88.34,87.56,87.8,7291.0
2024-08-20 11:30:00,87.91,88.11,87.89,87.89,300.0,87.91,88.11,87.89,87.89,300.0
2024-08-20 12:00:00,87.88,88.23,87.88,88.04,3350.0,87.88,88.23,87.88,88.04,3350.0
2024-08-20 12:30:00,87.97,88.05,87.9,87.98,2155.0,87.97,88.05,87.9,87.98,2155.0
2024-08-20 13:00:00,87.89,88.18,87.89,88.15,2946.0,87.89,88.18,87.89,88.15,2946.0
2024-08-20 13:30:00,88.15,88.4,88.05,88.19,2913.0,88.15,88.4,88.05,88.19,2913.0
2024-08-20 14:00:00,88.24,88.81,88.23,88.6,2512.0,88.24,88.81,88.23,88.6,2512.0
2024-08-20 14:30:00,88.57,88.81,88.57,88.8,2526.0,88.57,88.81,88.57,88.8,2526.0
2024-08-20 15:00:00,88.83,89.01,88.64,88.85,3343.0,88.83,89.01,88.64,88.85,3343.0
2024-08-20 15:30:00,88.81,89.28,88.67,88.91,17012.0,88.81,89.28,88.67,88.91,17012.0
2024-08-21 09:30:00,90.0,90.0,88.64,89.83,12819.0,90.0,90.0,88.64,89.83,12819.0
2024-08-21 10:00:00,89.56,90.43,89.26,90.4,6498.0,89.56,90.43,89.26,90.4,6498.0
2024-08-21 10:30:00,90.28,91.65,90.18,90.72,15897.0,90.28,91.65,90.18,90.72,15897.0
2024-08-21 11:00:00,90.86,90.96,90.23,90.3,8325.0,90.86,90.96,90.23,90.3,8325.0
2024-08-21 11:30:00,90.6,90.79,90.3,90.33,2846.0,90.6,90.79,90.3,90.33,2846.0
2024-08-21 12:00:00,90.26,90.29,89.92,90.12,2900.0,90.26,90.29,89.92,90.12,2900.0
2024-08-21 12:30:00,89.96,90.32,89.9,90.18,2400.0,89.96,90.32,89.9,90.18,2400.0
2024-08-21 13:00:00,90.21,90.39,90.08,90.26,2325.0,90.21,90.39,90.08,90.26,2325.0
2024-08-21 13:30:00,90.39,90.64,90.23,90.31,2852.0,90.39,90.64,90.23,90.31,2852.0
2024-08-21 14:00:00,90.52,90.52,90.06,90.29,3980.0,90.52,90.52,90.06,90.29,3980.0
2024-08-21 14:30:00,90.46,90.46,90.24,90.28,3383.0,90.46,90.46,90.24,90.28,3383.0
2024-08-21 15:00:00,90.4,90.8,90.32,90.78,5988.0,90.4,90.8,90.32,90.78,5988.0
2024-08-21 15:30:00,90.77,91.55,90.75,91.23,49951.0,90.77,91.55,90.75,91.23,49951.0
2024-08-22 09:30:00,90.69,91.04,89.53,89.6,16516.0,90.69,91.04,89.53,89.6,16516.0
2024-08-22 10:00:00,89.97,90.04,89.54,89.8,4175.0,89.97,90.04,89.54,89.8,4175.0
2024-08-22 10:30:00,89.58,89.72,89.5,89.7,2779.0,89.58,89.72,89.5,89.7,2779.0
2024-08-22 11:00:00,89.73,89.73,89.2,89.33,4727.0,89.73,89.73,89.2,89.33,4727.0
2024-08-22 11:30:00,89.5,89.63,88.83,88.87,1737.0,89.5,89.63,88.83,88.87,1737.0
2024-08-22 12:00:00,88.86,89.24,88.8,88.86,3110.0,88.86,89.24,88.8,88.86,3110.0
2024-08-22 12:30:00,88.96,89.01,88.6,88.65,4705.0,88.96,89.01,88.6,88.65,4705.0
2024-08-22 13:00:00,88.55,88.55,87.84,88.07,8941.0,88.55,88.55,87.84,88.07,8941.0
2024-08-22 13:30:00,87.89,87.91,86.73,86.79,13607.0,87.89,87.91,86.73,86.79,13607.0
2024-08-22 14:00:00,86.68,86.72,86.34,86.48,10554.0,86.68,86.72,86.34,86.48,10554.0
2024-08-22 14:30:00,86.36,86.77,86.36,86.39,25537.0,86.36,86.77,86.36,86.39,25537.0
2024-08-22 15:00:00,86.44,86.51,85.86,85.94,14439.0,86.44,86.51,85.86,85.94,14439.0
2024-08-22 15:30:00,85.94,85.94,84.5,84.97,85434.0,85.94,85.94,84.5,84.97,85434.0
2024-08-23 09:30:00,86.17,86.5,85.09,85.56,15596.0,86.17,86.5,85.09,85.56,15596.0
2024-08-23 10:00:00,85.8,88.05,85.69,87.9,50568.0,85.8,88.05,85.69,87.9,50568.0
2024-08-23 10:30:00,87.98,88.52,87.47,87.81,23938.0,87.98,88.52,87.47,87.81,23938.0
2024-08-23 11:00:00,87.81,88.87,87.81,88.69,12826.0,87.81,88.87,87.81,88.69,12826.0
2024-08-23 11:30:00,88.61,89.28,88.34,88.38,10394.0,88.61,89.28,88.34,88.38,10394.0
2024-08-23 12:00:00,88.38,88.38,87.9,88.28,12254.0,88.38,88.38,87.9,88.28,12254.0
2024-08-23 12:30:00,88.28,88.64,87.92,88.4,8086.0,88.28,88.64,87.92,88.4,8086.0
2024-08-23 13:00:00,88.43,88.5,88.08,88.31,6466.0,88.43,88.5,88.08,88.31,6466.0
2024-08-23 13:30:00,88.42,88.56,88.33,88.42,4217.0,88.42,88.56,88.33,88.42,4217.0
2024-08-23 14:00:00,88.42,88.42,87.86,87.9,4873.0,88.42,88.42,87.86,87.9,4873.0
2024-08-23 14:30:00,87.85,87.85,87.45,87.48,7346.0,87.85,87.85,87.45,87.48,7346.0
2024-08-23 15:00:00,87.36,88.23,87.21,88.19,12903.0,87.36,88.23,87.21,88.19,12903.0
2024-08-23 15:30:00,88.23,88.38,87.8,87.89,48705.0,88.23,88.38,87.8,87.89,48705.0
2024-08-26 09:30:00,88.98,89.2,88.0,88.52,12415.0,88.98,89.2,88.0,88.52,12415.0
2024-08-26 10:00:00,88.9,89.53,88.57,89.08,8491.0,88.9,89.53,88.57,89.08,8491.0
2024-08-26 10:30:00,89.25,89.25,88.5,88.66,2910.0,89.25,89.25,88.5,88.66,2910.0
2024-08-26 11:00:00,88.62,88.65,87.85,87.85,6317.0,88.62,88.65,87.85,87.85,6317.0
2024-08-26 11:30:00,88.04,88.42,88.04,88.39,2674.0,88.04,88.42,88.04,88.39,2674.0
2024-08-26 12:00:00,88.39,89.07,88.35,89.07,2965.0,88.39,89.07,88.35,89.07,2965.0
2024-08-26 12:30:00,89.07,89.67,89.06,89.67,8693.0,89.07,89.67,89.06,89.67,8693.0
2024-08-26 13:00:00,89.77,89.77,89.44,89.67,4501.0,89.77,89.77,89.44,89.67,4501.0
2024-08-26 13:30:00,89.72,89.72,89.04,89.06,1579.0,89.72,89.72,89.04,89.06,1579.0
2024-08-26 14:00:00,89.01,89.62,88.96,89.62,3807.0,89.01,89.62,88.96,89.62,3807.0
2024-08-26 14:30:00,89.58,90.11,89.35,89.67,8570.0,89.58,90.11,89.35,89.67,8570.0
2024-08-26 15:00:00,89.59,89.99,89.39,89.39,13874.0,89.59,89.99,89.39,89.39,13874.0
2024-08-26 15:30:00,89.34,89.59,88.67,89.15,33691.0,89.34,89.59,88.67,89.15,33691.0
2024-08-27 09:30:00,87.68,87.77,85.32,86.39,23741.0,87.68,87.77,85.32,86.39,23741.0
2024-08-27 10:00:00,86.45,86.92,86.0,86.92,18687.0,86.45,86.92,86.0,86.92,18687.0
2024-08-27 10:30:00,87.04,87.5,86.74,87.16,12956.0,87.04,87.5,86.74,87.16,12956.0
2024-08-27 11:00:00,86.99,87.43,86.64,86.71,6865.0,86.99,87.43,86.64,86.71,6865.0
2024-08-27 11:30:00,86.84,86.84,86.36,86.7,7030.0,86.84,86.84,86.36,86.7,7030.0
2024-08-27 12:00:00,86.56,86.82,86.43,86.82,6297.0,86.56,86.82,86.43,86.82,6297.0
2024-08-27 12:30:00,86.64,86.82,86.4,86.82,1591.0,86.64,86.82,86.4,86.82,1591.0
2024-08-27 13:00:00,86.95,86.95,86.4,86.52,2701.0,86.95,86.95,86.4,86.52,2701.0
2024-08-27 13:30:00,86.72,86.85,86.53,86.84,3472.0,86.72,86.85,86.53,86.84,3472.0
2024-08-27 14:00:00,86.75,86.85,86.62,86.78,8323.0,86.75,86.85,86.62,86.78,8323.0
2024-08-27 14:30:00,86.81,86.84,86.55,86.59,17043.0,86.81,86.84,86.55,86.59,17043.0
2024-08-27 15:00:00,86.5,87.0,86.43,86.75,10595.0,86.5,87.0,86.43,86.75,10595.0
2024-08-27 15:30:00,86.73,86.85,86.13,86.13,29954.0,86.73,86.85,86.13,86.13,29954.0
2024-08-28 09:30:00,85.5,86.57,85.0,85.48,16073.0,85.5,86.57,85.0,85.48,16073.0
2024-08-28 10:00:00,85.19,85.24,83.76,83.89,13935.0,85.19,85.24,83.76,83.89,13935.0
2024-08-28 10:30:00,84.06,84.17,83.07,83.11,14981.0,84.06,84.17,83.07,83.11,14981.0
2024-08-28 11:00:00,83.11,83.13,82.5,82.88,39965.0,83.11,83.13,82.5,82.88,39965.0
2024-08-28 11:30:00,82.95,83.04,82.5,82.95,18736.0,82.95,83.04,82.5,82.95,18736.0
2024-08-28 12:00:00,82.86,82.94,82.62,82.89,6837.0,82.86,82.94,82.62,82.89,6837.0
2024-08-28 12:30:00,82.79,83.62,82.78,83.0,12764.0,82.79,83.62,82.78,83.0,12764.0
2024-08-28 13:00:00,83.0,83.07,82.61,82.78,19646.0,83.0,83.07,82.61,82.78,19646.0
2024-08-28 13:30:00,82.78,83.02,82.52,82.57,22985.0,82.78,83.02,82.52,82.57,22985.0
2024-08-28 14:00:00,82.57,82.57,82.16,82.26,31768.0,82.57,82.57,82.16,82.26,31768.0
2024-08-28 14:30:00,82.24,82.39,81.72,82.38,54925.0,82.24,82.39,81.72,82.38,54925.0
2024-08-28 15:00:00,82.36,82.38,81.92,82.13,21738.0,82.36,82.38,81.92,82.13,21738.0
2024-08-28 15:30:00,82.15,82.42,81.26,81.33,86218.0,82.15,82.42,81.26,81.33,86218.0
2024-08-29 09:30:00,82.01,82.1,81.33,81.71,15466.0,82.01,82.1,81.33,81.71,15466.0
2024-08-29 10:00:00,81.8,82.88,81.79,82.84,9999.0,81.8,82.88,81.79,82.84,9999.0
2024-08-29 10:30:00,82.85,83.29,82.56,83.04,7504.0,82.85,83.29,82.56,83.04,7504.0
2024-08-29 11:00:00,83.14,83.17,82.86,83.02,4928.0,83.14,83.17,82.86,83.02,4928.0
2024-08-29 11:30:00,82.95,83.23,82.95,83.23,6926.0,82.95,83.23,82.95,83.23,6926.0
2024-08-29 12:00:00,83.19,83.68,83.1,83.68,6687.0,83.19,83.68,83.1,83.68,6687.0
2024-08-29 12:30:00,83.58,83.72,83.35,83.46,4013.0,83.58,83.72,83.35,83.46,4013.0
2024-08-29 13:00:00,83.47,83.47,83.3,83.42,2185.0,83.47,83.47,83.3,83.42,2185.0
2024-08-29 13:30:00,83.45,83.74,83.32,83.74,9632.0,83.45,83.74,83.32,83.74,9632.0
2024-08-29 14:00:00,83.67,83.77,83.21,83.22,9142.0,83.67,83.77,83.21,83.22,9142.0
2024-08-29 14:30:00,83.21,83.36,82.72,83.03,9549.0,83.21,83.36,82.72,83.03,9549.0
2024-08-29 15:00:00,82.91,83.25,82.62,83.25,8262.0,82.91,83.25,82.62,83.25,8262.0
2024-08-29 15:30:00,83.26,83.26,82.5,82.68,45124.0,83.26,83.26,82.5,82.68,45124.0
2024-08-30 09:30:00,83.45,83.69,82.75,82.75,4347.0,83.45,83.69,82.75,82.75,4347.0
2024-08-30 10:00:00,82.93,83.45,82.5,82.5,3417.0,82.93,83.45,82.5,82.5,3417.0
2024-08-30 10:30:00,82.57,82.64,81.98,82.08,10554.0,82.57,82.64,81.98,82.08,10554.0
2024-08-30 11:00:00,82.0,82.09,81.48,81.62,3850.0,82.0,82.09,81.48,81.62,3850.0
2024-08-30 11:30:00,81.64,82.0,81.6,81.98,4390.0,81.64,82.0,81.6,81.98,4390.0
2024-08-30 12:00:00,81.98,82.39,81.75,82.04,2707.0,81.98,82.39,81.75,82.04,2707.0
2024-08-30 12:30:00,81.99,82.01,81.63,81.94,7041.0,81.99,82.01,81.63,81.94,7041.0
2024-08-30 13:00:00,81.88,82.15,81.75,81.96,4416.0,81.88,82.15,81.75,81.96,4416.0
2024-08-30 13:30:00,82.01,82.12,81.92,81.95,3552.0,82.01,82.12,81.92,81.95,3552.0
2024-08-30 14:00:00,82.15,82.15,81.66,81.78,8718.0,82.15,82.15,81.66,81.78,8718.0
2024-08-30 14:30:00,81.78,82.0,81.71,81.95,3047.0,81.78,82.0,81.71,81.95,3047.0
2024-08-30 15:00:00,81.95,82.3,81.92,82.15,19221.0,81.95,82.3,81.92,82.15,19221.0
2024-08-30 15:30:00,82.09,82.12,81.71,82.09,38287.0,82.09,82.12,81.71,82.09,38287.0
2024-09-03 09:30:00,80.4,80.98,78.39,78.75,29831.0,80.4,80.98,78.39,78.75,29831.0
2024-09-03 10:00:00,78.65,78.65,76.48,76.82,49016.0,78.65,78.65,76.48,76.82,49016.0
2024-09-03 10:30:00,76.72,76.82,75.2,75.43,34730.0,76.72,76.82,75.2,75.43,34730.0
2024-09-03 11:00:00,75.41,75.78,75.3,75.57,37734.0,75.41,75.78,75.3,75.57,37734.0
2024-09-03 11:30:00,75.57,76.07,75.3,75.9,53843.0,75.57,76.07,75.3,75.9,53843.0
2024-09-03 12:00:00,75.97,76.73,75.97,76.56,15253.0,75.97,76.73,75.97,76.56,15253.0
2024-09-03 12:30:00,76.58,76.85,76.43,76.63,11923.0,76.58,76.85,76.43,76.63,11923.0
2024-09-03 13:00:00,76.63,76.72,76.13,76.57,6842.0,76.63,76.72,76.13,76.57,6842.0
2024-09-03 13:30:00,76.64,76.64,76.21,76.39,15069.0,76.64,76.64,76.21,76.39,15069.0
2024-09-03 14:00:00,76.33,76.44,76.13,76.28,15954.0,76.33,76.44,76.13,76.28,15954.0
2024-09-03 14:30:00,76.27,76.37,76.07,76.07,21305.0,76.27,76.37,76.07,76.07,21305.0
2024-09-03 15:00:00,76.09,76.88,76.09,76.32,31110.0,76.09,76.88,76.09,76.32,31110.0
2024-09-03 15:30:00,76.28,76.46,75.15,75.3,173181.0,76.28,76.46,75.15,75.3,173181.0
2024-09-04 09:30:00,75.0,76.77,74.81,76.48,33929.0,75.0,76.77,74.81,76.48,33929.0
2024-09-04 10:00:00,76.28,77.5,76.04,77.42,38831.0,76.28,77.5,76.04,77.42,38831.0
2024-09-04 10:30:00,77.6,78.25,77.5,78.1,34249.0,77.6,78.25,77.5,78.1,34249.0
2024-09-04 11:00:00,78.22,78.55,77.5,77.6,42018.0,78.22,78.55,77.5,77.6,42018.0
2024-09-04 11:30:00,77.55,77.65,77.0,77.15,27251.0,77.55,77.65,77.0,77.15,27251.0
2024-09-04 12:00:00,77.17,77.22,76.17,76.28,33227.0,77.17,77.22,76.17,76.28,33227.0
2024-09-04 12:30:00,76.32,76.35,75.0,75.5,36937.0,76.32,76.35,75.0,75.5,36937.0
2024-09-04 13:00:00,75.5,75.99,75.48,75.77,33841.0,75.5,75.99,75.48,75.77,33841.0
2024-09-04 13:30:00,75.94,75.96,75.25,75.44,18547.0,75.94,75.96,75.25,75.44,18547.0
2024-09-04 14:00:00,75.29,75.44,74.88,75.0,23226.0,75.29,75.44,74.88,75.0,23226.0
2024-09-04 14:30:00,75.0,75.07,74.4,74.58,15852.0,75.0,75.07,74.4,74.58,15852.0
2024-09-04 15:00:00,74.48,75.3,74.41,75.24,12458.0,74.48,75.3,74.41,75.24,12458.0
2024-09-04 15:30:00,75.2,75.2,74.5,74.52,62703.0,75.2,75.2,74.5,74.52,62703.0
2024-09-05 09:30:00,74.63,75.17,73.14,73.63,51417.0,74.63,75.17,73.14,73.63,51417.0
2024-09-05 10:00:00,73.89,74.67,73.73,73.9,12709.0,73.89,74.67,73.73,73.9,12709.0
2024-09-05 10:30:00,73.81,74.08,72.16,72.21,29199.0,73.81,74.08,72.16,72.21,29199.0
2024-09-05 11:00:00,72.34,72.66,71.67,71.9,21907.0,72.34,72.66,71.67,71.9,21907.0
2024-09-05 11:30:00,71.99,72.23,71.71,71.87,9143.0,71.99,72.23,71.71,71.87,9143.0
2024-09-05 12:00:00,71.75,72.19,71.71,71.99,11374.0,71.75,72.19,71.71,71.99,11374.0
2024-09-05 12:30:00,72.03,72.37,71.71,72.3,16268.0,72.03,72.37,71.71,72.3,16268.0
2024-09-05 13:00:00,72.34,72.34,71.7,71.7,10871.0,72.34,72.34,71.7,71.7,10871.0
2024-09-05 13:30:00,71.75,72.31,71.69,72.3,13497.0,71.75,72.31,71.69,72.3,13497.0
2024-09-05 14:00:00,72.35,72.36,71.89,71.94,14165.0,72.35,72.36,71.89,71.94,14165.0
2024-09-05 14:30:00,71.94,72.34,71.83,71.95,18747.0,71.94,72.34,71.83,71.95,18747.0
2024-09-05 15:00:00,72.0,72.0,71.32,71.79,46520.0,72.0,72.0,71.32,71.79,46520.0
2024-09-05 15:30:00,71.76,71.83,71.1,71.15,153401.0,71.76,71.83,71.1,71.15,153401.0
2024-09-06 09:30:00,71.47,71.95,70.74,71.7,32454.0,71.47,71.95,70.74,71.7,32454.0
2024-09-06 10:00:00,71.58,72.35,71.18,71.25,16201.0,71.58,72.35,71.18,71.25,16201.0
2024-09-06 10:30:00,71.26,71.65,70.81,70.92,15798.0,71.26,71.65,70.81,70.92,15798.0
2024-09-06 11:00:00,70.88,71.91,70.21,70.21,20579.0,70.88,71.91,70.21,70.21,20579.0
2024-09-06 11:30:00,70.2,70.4,69.31,69.63,25580.0,70.2,70.4,69.31,69.63,25580.0
2024-09-06 12:00:00,69.63,69.65,68.76,68.76,44922.0,69.63,69.65,68.76,68.76,44922.0
2024-09-06 12:30:00,68.86,69.57,68.85,69.51,17615.0,68.86,69.57,68.85,69.51,17615.0
2024-09-06 13:00:00,69.54,70.71,69.42,70.45,20030.0,69.54,70.71,69.42,70.45,20030.0
2024-09-06 13:30:00,70.5,70.56,70.11,70.25,8262.0,70.5,70.56,70.11,70.25,8262.0
2024-09-06 14:00:00,70.25,70.38,69.86,69.93,12172.0,70.25,70.38,69.86,69.93,12172.0
2024-09-06 14:30:00,69.88,69.96,69.5,69.52,5742.0,69.88,69.96,69.5,69.52,5742.0
2024-09-06 15:00:00,69.59,69.96,69.58,69.77,16186.0,69.59,69.96,69.58,69.77,16186.0
2024-09-06 15:30:00,69.74,69.83,69.08,69.08,58655.0,69.74,69.83,69.08,69.08,58655.0
2024-09-09 09:30:00,69.24,69.87,68.8,69.38,25641.0,69.24,69.87,68.8,69.38,25641.0
2024-09-09 10:00:00,69.37,69.72,68.32,68.53,23968.0,69.37,69.72,68.32,68.53,23968.0
2024-09-09 10:30:00,68.72,68.74,67.6,67.63,34282.0,68.72,68.74,67.6,67.63,34282.0
2024-09-09 11:00:00,67.62,67.63,66.81,66.87,32711.0,67.62,67.63,66.81,66.87,32711.0
2024-09-09 11:30:00,66.97,67.28,66.3,66.69,25869.0,66.97,67.28,66.3,66.69,25869.0
2024-09-09 12:00:00,66.34,68.42,66.0,68.42,53027.0,66.34,68.42,66.0,68.42,53027.0
2024-09-09 12:30:00,68.26,68.48,67.93,68.37,13974.0,68.26,68.48,67.93,68.37,13974.0
2024-09-09 13:00:00,68.3,69.18,68.14,68.65,44941.0,68.3,69.18,68.14,68.65,44941.0
2024-09-09 13:30:00,68.53,68.73,68.27,68.54,10752.0,68.53,68.73,68.27,68.54,10752.0
2024-09-09 14:00:00,68.56,69.12,68.24,69.09,44431.0,68.56,69.12,68.24,69.09,44431.0
2024-09-09 14:30:00,68.98,70.34,68.98,70.28,96741.0,68.98,70.34,68.98,70.28,96741.0
2024-09-09 15:00:00,69.9,69.92,69.53,69.92,15066.0,69.9,69.92,69.53,69.92,15066.0
2024-09-09 15:30:00,69.9,69.97,69.37,69.75,43929.0,69.9,69.97,69.37,69.75,43929.0
2024-09-10 09:30:00,69.22,69.22,66.36,66.78,57021.0,69.22,69.22,66.36,66.78,57021.0
2024-09-10 10:00:00,66.89,67.37,66.53,67.2,22759.0,66.89,67.37,66.53,67.2,22759.0
2024-09-10 10:30:00,67.51,68.13,67.09,67.61,23766.0,67.51,68.13,67.09,67.61,23766.0
2024-09-10 11:00:00,67.47,67.61,66.45,66.87,71856.0,67.47,67.61,66.45,66.87,71856.0
2024-09-10 11:30:00,66.79,66.86,65.73,65.99,63662.0,66.79,66.86,65.73,65.99,63662.0
2024-09-10 12:00:00,66.0,66.03,65.73,65.95,17248.0,66.0,66.03,65.73,65.95,17248.0
2024-09-10 12:30:00,66.01,66.7,65.91,66.61,16900.0,66.01,66.7,65.91,66.61,16900.0
2024-09-10 13:00:00,66.56,66.89,66.37,66.75,19181.0,66.56,66.89,66.37,66.75,19181.0
2024-09-10 13:30:00,66.85,67.97,66.77,67.38,18237.0,66.85,67.97,66.77,67.38,18237.0
2024-09-10 14:00:00,67.39,67.97,67.13,67.97,12664.0,67.39,67.97,67.13,67.97,12664.0
2024-09-10 14:30:00,68.01,68.01,67.51,67.53,12894.0,68.01,68.01,67.51,67.53,12894.0
2024-09-10 15:00:00,67.54,67.68,67.11,67.38,20051.0,67.54,67.68,67.11,67.38,20051.0
2024-09-10 15:30:00,67.28,67.53,66.95,67.48,63939.0,67.28,67.53,66.95,67.48,63939.0
2024-09-11 09:30:00,67.29,67.79,66.75,67.09,19930.0,67.29,67.79,66.75,67.09,19930.0
2024-09-11 10:00:00,66.93,67.87,66.46,66.65,21584.0,66.93,67.87,66.46,66.65,21584.0
2024-09-11 10:30:00,66.55,66.69,66.09,66.2,46260.0,66.55,66.69,66.09,66.2,46260.0
2024-09-11 11:00:00,66.2,66.89,66.06,66.59,25407.0,66.2,66.89,66.06,66.59,25407.0
2024-09-11 11:30:00,66.61,67.37,66.59,66.97,18515.0,66.61,67.37,66.59,66.97,18515.0
2024-09-11 12:00:00,66.95,67.11,66.72,66.87,12954.0,66.95,67.11,66.72,66.87,12954.0
2024-09-11 12:30:00,66.86,67.17,66.8,67.0,11252.0,66.86,67.17,66.8,67.0,11252.0
2024-09-11 13:00:00,66.98,67.59,66.97,67.26,16212.0,66.98,67.59,66.97,67.26,16212.0
2024-09-11 13:30:00,67.21,67.7,67.16,67.26,13949.0,67.21,67.7,67.16,67.26,13949.0
2024-09-11 14:00:00,67.26,68.16,67.17,68.13,20430.0,67.26,68.16,67.17,68.13,20430.0
2024-09-11 14:30:00,68.12,68.97,68.12,68.67,16040.0,68.12,68.97,68.12,68.67,16040.0
2024-09-11 15:00:00,68.7,69.3,68.64,69.17,25991.0,68.7,69.3,68.64,69.17,25991.0
2024-09-11 15:30:00,69.21,69.29,68.65,69.08,82028.0,69.21,69.29,68.65,69.08,82028.0
2024-09-12 09:30:00,69.69,70.21,68.14,68.26,19432.0,69.69,70.21,68.14,68.26,19432.0
2024-09-12 10:00:00,68.45,69.18,67.65,69.02,15893.0,68.45,69.18,67.65,69.02,15893.0
2024-09-12 10:30:00,69.1,69.48,68.86,69.23,12862.0,69.1,69.48,68.86,69.23,12862.0
2024-09-12 11:00:00,69.26,70.07,69.23,69.6,20054.0,69.26,70.07,69.23,69.6,20054.0
2024-09-12 11:30:00,69.61,70.0,69.15,69.22,10423.0,69.61,70.0,69.15,69.22,10423.0
2024-09-12 12:00:00,69.15,69.4,69.08,69.08,3952.0,69.15,69.4,69.08,69.08,3952.0
2024-09-12 12:30:00,69.05,69.72,68.82,69.72,7733.0,69.05,69.72,68.82,69.72,7733.0
2024-09-12 13:00:00,69.73,69.74,69.25,69.31,4268.0,69.73,69.74,69.25,69.31,4268.0
2024-09-12 13:30:00,69.33,70.61,69.33,70.57,10646.0,69.33,70.61,69.33,70.57,10646.0
2024-09-12 14:00:00,70.46,70.61,69.85,70.12,8668.0,70.46,70.61,69.85,70.12,8668.0
2024-09-12 14:30:00,70.2,70.39,69.81,70.39,9859.0,70.2,70.39,69.81,70.39,9859.0
2024-09-12 15:00:00,70.37,70.8,70.25,70.45,13375.0,70.37,70.8,70.25,70.45,13375.0
2024-09-12 15:30:00,70.48,70.49,69.94,70.27,37270.0,70.48,70.49,69.94,70.27,37270.0
2024-09-13 09:30:00,72.17,74.66,70.92,74.23,50159.0,72.17,74.66,70.92,74.23,50159.0
2024-09-13 10:00:00,74.22,75.68,73.58,75.45,29742.0,74.22,75.68,73.58,75.45,29742.0
2024-09-13 10:30:00,75.34,75.83,74.97,75.36,23444.0,75.34,75.83,74.97,75.36,23444.0
2024-09-13 11:00:00,75.23,75.33,73.96,74.01,18887.0,75.23,75.33,73.96,74.01,18887.0
2024-09-13 11:30:00,74.01,74.93,74.0,74.09,17715.0,74.01,74.93,74.0,74.09,17715.0
2024-09-13 12:00:00,74.2,74.24,73.81,74.08,9980.0,74.2,74.24,73.81,74.08,9980.0
2024-09-13 12:30:00,74.06,74.19,73.74,73.84,13027.0,74.06,74.19,73.74,73.84,13027.0
2024-09-13 13:00:00,73.84,73.87,73.67,73.72,6953.0,73.84,73.87,73.67,73.72,6953.0
2024-09-13 13:30:00,73.87,74.08,73.78,74.03,8072.0,73.87,74.08,73.78,74.03,8072.0
2024-09-13 14:00:00,74.06,74.81,73.69,74.65,13498.0,74.06,74.81,73.69,74.65,13498.0
2024-09-13 14:30:00,74.6,75.4,74.6,75.17,31506.0,74.6,75.4,74.6,75.17,31506.0
2024-09-13 15:00:00,75.12,75.56,74.94,75.5,52626.0,75.12,75.56,74.94,75.5,52626.0
2024-09-13 15:30:00,75.56,76.72,75.55,76.35,125454.0,75.56,76.72,75.55,76.35,125454.0
2024-09-16 09:30:00,76.85,78.75,76.42,77.73,30733.0,76.85,78.75,76.42,77.73,30733.0
2024-09-16 10:00:00,77.68,78.45,77.35,77.7,17715.0,77.68,78.45,77.35,77.7,17715.0
2024-09-16 10:30:00,77.69,77.69,76.56,76.59,17904.0,77.69,77.69,76.56,76.59,17904.0
2024-09-16 11:00:00,76.61,76.98,76.57,76.68,7268.0,76.61,76.98,76.57,76.68,7268.0
2024-09-16 11:30:00,76.72,77.05,76.66,77.0,7707.0,76.72,77.05,76.66,77.0,7707.0
2024-09-16 12:00:00,76.91,77.34,76.84,77.32,12174.0,76.91,77.34,76.84,77.32,12174.0
2024-09-16 12:30:00,77.34,77.95,77.33,77.79,18649.0,77.34,77.95,77.33,77.79,18649.0
2024-09-16 13:00:00,77.97,78.28,77.78,78.16,9552.0,77.97,78.28,77.78,78.16,9552.0
2024-09-16 13:30:00,78.19,78.45,77.85,78.45,18783.0,78.19,78.45,77.85,78.45,18783.0
2024-09-16 14:00:00,78.3,80.21,78.3,80.21,46528.0,78.3,80.21,78.3,80.21,46528.0
2024-09-16 14:30:00,80.14,81.91,78.8,79.53,143631.0,80.14,81.91,78.8,79.53,143631.0
2024-09-16 15:00:00,79.79,80.0,79.08,79.09,23576.0,79.79,80.0,79.08,79.09,23576.0
2024-09-16 15:30:00,79.15,79.94,79.12,79.14,82934.0,79.15,79.94,79.12,79.14,82934.0
2024-09-17 09:30:00,80.8,82.24,79.6,82.17,46230.0,80.8,82.24,79.6,82.17,46230.0
2024-09-17 10:00:00,81.93,82.9,81.59,82.35,28088.0,81.93,82.9,81.59,82.35,28088.0
2024-09-17 10:30:00,82.29,83.22,81.85,81.86,24999.0,82.29,83.22,81.85,81.86,24999.0
2024-09-17 11:00:00,81.95,82.44,81.53,82.37,15060.0,81.95,82.44,81.53,82.37,15060.0
2024-09-17 11:30:00,82.36,82.78,82.22,82.64,27525.0,82.36,82.78,82.22,82.64,27525.0
2024-09-17 12:00:00,82.6,83.0,82.24,82.64,20809.0,82.6,83.0,82.24,82.64,20809.0
2024-09-17 12:30:00,82.59,82.84,80.79,81.04,45817.0,82.59,82.84,80.79,81.04,45817.0
2024-09-17 13:00:00,81.3,82.1,80.66,81.76,20719.0,81.3,82.1,80.66,81.76,20719.0
2024-09-17 13:30:00,81.98,82.3,81.38,82.02,14228.0,81.98,82.3,81.38,82.02,14228.0
2024-09-17 14:00:00,81.99,82.24,81.62,82.0,12495.0,81.99,82.24,81.62,82.0,12495.0
2024-09-17 14:30:00,82.01,82.4,81.83,82.12,18060.0,82.01,82.4,81.83,82.12,18060.0
2024-09-17 15:00:00,82.03,82.4,81.63,82.32,20257.0,82.03,82.4,81.63,82.32,20257.0
2024-09-17 15:30:00,82.31,83.2,82.19,83.18,79767.0,82.31,83.2,82.19,83.18,79767.0
2024-09-18 09:30:00,83.09,87.35,83.09,85.34,82126.0,83.09,87.35,83.09,85.34,82126.0
2024-09-18 10:00:00,85.34,85.87,84.87,85.34,37401.0,85.34,85.87,84.87,85.34,37401.0
2024-09-18 10:30:00,85.13,85.93,84.6,85.92,19340.0,85.13,85.93,84.6,85.92,19340.0
2024-09-18 11:00:00,85.79,86.0,84.94,84.95,19044.0,85.79,86.0,84.94,84.95,19044.0
2024-09-18 11:30:00,84.95,85.22,84.88,85.11,10473.0,84.95,85.22,84.88,85.11,10473.0
2024-09-18 12:00:00,85.04,85.96,84.91,85.96,16019.0,85.04,85.96,84.91,85.96,16019.0
2024-09-18 12:30:00,85.84,86.9,85.83,86.53,23041.0,85.84,86.9,85.83,86.53,23041.0
2024-09-18 13:00:00,86.42,86.97,85.49,85.75,43508.0,86.42,86.97,85.49,85.75,43508.0
2024-09-18 13:30:00,85.76,86.58,85.56,86.58,45303.0,85.76,86.58,85.56,86.58,45303.0
2024-09-18 14:00:00,86.45,89.9,86.45,88.77,106476.0,86.45,89.9,86.45,88.77,106476.0
2024-09-18 14:30:00,88.76,89.79,87.07,87.73,48833.0,88.76,89.79,87.07,87.73,48833.0
2024-09-18 15:00:00,87.84,87.84,84.99,86.37,56430.0,87.84,87.84,84.99,86.37,56430.0
2024-09-18 15:30:00,86.42,86.84,84.94,85.07,86568.0,86.42,86.84,84.94,85.07,86568.0
2024-09-19 09:30:00,88.04,89.05,86.0,87.29,49795.0,88.04,89.05,86.0,87.29,49795.0
2024-09-19 10:00:00,87.43,87.87,86.38,87.44,23819.0,87.43,87.87,86.38,87.44,23819.0
2024-09-19 10:30:00,87.54,87.99,86.54,86.85,22636.0,87.54,87.99,86.54,86.85,22636.0
2024-09-19 11:00:00,86.85,86.85,86.04,86.52,17788.0,86.85,86.85,86.04,86.52,17788.0
2024-09-19 11:30:00,86.5,86.91,86.3,86.91,11935.0,86.5,86.91,86.3,86.91,11935.0
2024-09-19 12:00:00,86.67,87.31,86.36,86.98,9807.0,86.67,87.31,86.36,86.98,9807.0
2024-09-19 12:30:00,87.06,87.81,86.99,87.7,19230.0,87.06,87.81,86.99,87.7,19230.0
2024-09-19 13:00:00,87.6,88.46,87.57,88.36,22645.0,87.6,88.46,87.57,88.36,22645.0
2024-09-19 13:30:00,88.36,89.11,88.35,88.7,30423.0,88.36,89.11,88.35,88.7,30423.0
2024-09-19 14:00:00,88.7,88.83,87.29,87.76,21920.0,88.7,88.83,87.29,87.76,21920.0
2024-09-19 14:30:00,87.94,88.23,86.62,86.62,24025.0,87.94,88.23,86.62,86.62,24025.0
2024-09-19 15:00:00,86.73,86.91,86.18,86.44,12700.0,86.73,86.91,86.18,86.44,12700.0
2024-09-19 15:30:00,86.35,87.39,85.59,87.2,96840.0,86.35,87.39,85.59,87.2,96840.0
2024-09-20 09:30:00,86.28,87.0,85.39,86.81,26026.0,86.28,87.0,85.39,86.81,26026.0
2024-09-20 10:00:00,87.13,87.13,85.96,86.64,6762.0,87.13,87.13,85.96,86.64,6762.0
2024-09-20 10:30:00,86.46,86.9,85.58,85.61,9303.0,86.46,86.9,85.58,85.61,9303.0
2024-09-20 11:00:00,85.43,86.02,85.39,85.8,6406.0,85.43,86.02,85.39,85.8,6406.0
2024-09-20 11:30:00,85.72,86.25,85.72,85.99,4083.0,85.72,86.25,85.72,85.99,4083.0
2024-09-20 12:00:00,85.98,86.69,85.84,86.69,3910.0,85.98,86.69,85.84,86.69,3910.0
2024-09-20 12:30:00,86.65,87.4,86.61,87.05,10257.0,86.65,87.4,86.61,87.05,10257.0
2024-09-20 13:00:00,87.17,87.17,86.27,86.27,6541.0,87.17,87.17,86.27,86.27,6541.0
2024-09-20 13:30:00,86.14,86.46,86.0,86.36,6578.0,86.14,86.46,86.0,86.36,6578.0
2024-09-20 14:00:00,86.31,86.32,85.77,85.93,10361.0,86.31,86.32,85.77,85.93,10361.0
2024-09-20 14:30:00,85.85,86.1,85.68,85.68,9409.0,85.85,86.1,85.68,85.68,9409.0
2024-09-20 15:00:00,85.81,86.37,85.67,86.34,11962.0,85.81,86.37,85.67,86.34,11962.0
2024-09-20 15:30:00,86.24,87.11,85.71,85.92,94801.0,86.24,87.11,85.71,85.92,94801.0
2024-09-23 09:30:00,86.89,87.7,85.97,85.97,23931.0,86.89,87.7,85.97,85.97,23931.0
2024-09-23 10:00:00,86.48,86.65,86.14,86.27,7180.0,86.48,86.65,86.14,86.27,7180.0
2024-09-23 10:30:00,86.23,86.53,85.72,86.22,4060.0,86.23,86.53,85.72,86.22,4060.0
2024-09-23 11:00:00,86.1,86.19,85.57,85.89,9384.0,86.1,86.19,85.57,85.89,9384.0
2024-09-23 11:30:00,85.89,86.34,85.84,86.2,2789.0,85.89,86.34,85.84,86.2,2789.0
2024-09-23 12:00:00,86.19,86.36,85.93,86.04,3308.0,86.19,86.36,85.93,86.04,3308.0
2024-09-23 12:30:00,86.06,87.14,86.05,87.03,18845.0,86.06,87.14,86.05,87.03,18845.0
2024-09-23 13:00:00,86.97,87.71,86.96,87.65,9815.0,86.97,87.71,86.96,87.65,9815.0
2024-09-23 13:30:00,87.92,87.92,87.25,87.25,6988.0,87.92,87.92,87.25,87.25,6988.0
2024-09-23 14:00:00,87.31,87.31,86.65,86.78,7480.0,87.31,87.31,86.65,86.78,7480.0
2024-09-23 14:30:00,86.75,86.87,86.54,86.79,7691.0,86.75,86.87,86.54,86.79,7691.0
2024-09-23 15:00:00,86.78,87.12,86.71,87.01,8407.0,86.78,87.12,86.71,87.01,8407.0
2024-09-23 15:30:00,86.94,87.11,86.46,86.53,42843.0,86.94,87.11,86.46,86.53,42843.0
2024-09-24 09:30:00,88.54,90.82,88.48,89.67,56021.0,88.54,90.82,88.48,89.67,56021.0
2024-09-24 10:00:00,89.46,89.46,87.29,87.45,13338.0,89.46,89.46,87.29,87.45,13338.0
2024-09-24 10:30:00,87.67,87.9,87.16,87.9,6100.0,87.67,87.9,87.16,87.9,6100.0
2024-09-24 11:00:00,87.8,87.8,87.25,87.25,6020.0,87.8,87.8,87.25,87.25,6020.0
2024-09-24 11:30:00,87.12,87.32,86.8,87.21,5501.0,87.12,87.32,86.8,87.21,5501.0
2024-09-24 12:00:00,87.2,87.56,87.01,87.14,11436.0,87.2,87.56,87.01,87.14,11436.0
2024-09-24 12:30:00,87.25,88.07,87.11,87.91,9294.0,87.25,88.07,87.11,87.91,9294.0
2024-09-24 13:00:00,87.96,88.32,87.96,88.2,4062.0,87.96,88.32,87.96,88.2,4062.0
2024-09-24 13:30:00,88.22,88.37,87.93,88.02,11240.0,88.22,88.37,87.93,88.02,11240.0
2024-09-24 14:00:00,88.03,88.13,86.96,87.09,4687.0,88.03,88.13,86.96,87.09,4687.0
2024-09-24 14:30:00,87.04,87.35,86.76,86.87,10644.0,87.04,87.35,86.76,86.87,10644.0
2024-09-24 15:00:00,86.83,87.22,86.8,87.09,10180.0,86.83,87.22,86.8,87.09,10180.0
2024-09-24 15:30:00,87.09,87.49,86.74,87.16,46341.0,87.09,87.49,86.74,87.16,46341.0
2024-09-25 09:30:00,87.06,87.06,84.96,85.62,22799.0,87.06,87.06,84.96,85.62,22799.0
2024-09-25 10:00:00,86.0,86.38,85.0,85.06,16195.0,86.0,86.38,85.0,85.06,16195.0
2024-09-25 10:30:00,85.03,85.41,84.86,84.94,11257.0,85.03,85.41,84.86,84.94,11257.0
2024-09-25 11:00:00,84.94,85.06,84.4,84.52,21227.0,84.94,85.06,84.4,84.52,21227.0
2024-09-25 11:30:00,84.54,85.41,84.13,84.75,25030.0,84.54,85.41,84.13,84.75,25030.0
2024-09-25 12:00:00,84.83,85.34,84.83,85.17,7602.0,84.83,85.34,84.83,85.17,7602.0
2024-09-25 12:30:00,85.06,85.44,84.98,85.38,6835.0,85.06,85.44,84.98,85.38,6835.0
2024-09-25 13:00:00,85.1,85.32,84.79,84.99,4914.0,85.1,85.32,84.79,84.99,4914.0
2024-09-25 13:30:00,84.89,84.89,84.22,84.26,16394.0,84.89,84.89,84.22,84.26,16394.0
2024-09-25 14:00:00,84.22,84.24,83.5,83.89,24698.0,84.22,84.24,83.5,83.89,24698.0
2024-09-25 14:30:00,83.89,84.13,83.59,83.72,13135.0,83.89,84.13,83.59,83.72,13135.0
2024-09-25 15:00:00,83.7,83.8,83.34,83.44,30228.0,83.7,83.8,83.34,83.44,30228.0
2024-09-25 15:30:00,83.42,83.42,82.21,82.34,70421.0,83.42,83.42,82.21,82.34,70421.0
2024-09-26 09:30:00,84.89,87.0,84.56,86.45,31581.0,84.89,87.0,84.56,86.45,31581.0
2024-09-26 10:00:00,87.0,87.67,85.83,85.83,16304.0,87.0,87.67,85.83,85.83,16304.0
2024-09-26 10:30:00,86.0,86.51,84.93,85.08,16590.0,86.0,86.51,84.93,85.08,16590.0
2024-09-26 11:00:00,84.97,85.46,84.75,85.26,15790.0,84.97,85.46,84.75,85.26,15790.0
2024-09-26 11:30:00,85.4,86.03,85.25,85.66,9919.0,85.4,86.03,85.25,85.66,9919.0
2024-09-26 12:00:00,85.71,86.0,85.52,85.66,10166.0,85.71,86.0,85.52,85.66,10166.0
2024-09-26 12:30:00,85.63,85.71,85.38,85.48,8037.0,85.63,85.71,85.38,85.48,8037.0
2024-09-26 13:00:00,85.44,85.46,84.63,85.3,30593.0,85.44,85.46,84.63,85.3,30593.0
2024-09-26 13:30:00,85.3,85.64,85.17,85.4,7326.0,85.3,85.64,85.17,85.4,7326.0
2024-09-26 14:00:00,85.43,85.59,85.15,85.16,8952.0,85.43,85.59,85.15,85.16,8952.0
2024-09-26 14:30:00,85.17,85.84,85.04,85.73,16685.0,85.17,85.84,85.04,85.73,16685.0
2024-09-26 15:00:00,85.65,86.03,85.51,85.63,23365.0,85.65,86.03,85.51,85.63,23365.0
2024-09-26 15:30:00,85.52,85.73,85.39,85.6,38533.0,85.52,85.73,85.39,85.6,38533.0
2024-09-27 09:30:00,87.12,88.15,87.12,88.01,15014.0,87.12,88.15,87.12,88.01,15014.0
2024-09-27 10:00:00,88.14,89.54,87.63,89.21,21676.0,88.14,89.54,87.63,89.21,21676.0
2024-09-27 10:30:00,89.21,89.56,88.7,89.14,20378.0,89.21,89.56,88.7,89.14,20378.0
2024-09-27 11:00:00,89.23,89.88,88.97,89.01,19496.0,89.23,89.88,88.97,89.01,19496.0
2024-09-27 11:30:00,89.04,89.2,88.61,88.74,11593.0,89.04,89.2,88.61,88.74,11593.0
2024-09-27 12:00:00,88.49,88.69,87.94,88.06,12744.0,88.49,88.69,87.94,88.06,12744.0
2024-09-27 12:30:00,88.09,88.18,87.71,87.99,6039.0,88.09,88.18,87.71,87.99,6039.0
2024-09-27 13:00:00,87.83,87.85,87.01,87.13,5601.0,87.83,87.85,87.01,87.13,5601.0
2024-09-27 13:30:00,87.28,87.34,87.0,87.23,4908.0,87.28,87.34,87.0,87.23,4908.0
2024-09-27 14:00:00,87.32,87.32,86.24,86.45,3992.0,87.32,87.32,86.24,86.45,3992.0
2024-09-27 14:30:00,86.0,87.21,85.77,87.15,10780.0,86.0,87.21,85.77,87.15,10780.0
2024-09-27 15:00:00,87.23,87.23,86.74,87.1,9761.0,87.23,87.23,86.74,87.1,9761.0
2024-09-27 15:30:00,87.0,87.95,86.72,87.51,50844.0,87.0,87.95,86.72,87.51,50844.0
2024-09-30 09:30:00,86.62,88.19,86.39,87.96,17075.0,86.62,88.19,86.39,87.96,17075.0
2024-09-30 10:00:00,87.95,88.16,87.14,87.42,8974.0,87.95,88.16,87.14,87.42,8974.0
2024-09-30 10:30:00,87.51,88.52,87.36,87.76,5967.0,87.51,88.52,87.36,87.76,5967.0
2024-09-30 11:00:00,87.79,88.26,87.56,87.6,6531.0,87.79,88.26,87.56,87.6,6531.0
2024-09-30 11:30:00,87.5,87.74,87.09,87.56,5921.0,87.5,87.74,87.09,87.56,5921.0
2024-09-30 12:00:00,87.62,87.78,87.46,87.76,11721.0,87.62,87.78,87.46,87.76,11721.0
2024-09-30 12:30:00,87.82,88.19,87.71,88.03,4625.0,87.82,88.19,87.71,88.03,4625.0
2024-09-30 13:00:00,88.01,88.54,87.81,88.5,13405.0,88.01,88.54,87.81,88.5,13405.0
2024-09-30 13:30:00,88.36,88.52,88.19,88.19,5960.0,88.36,88.52,88.19,88.19,5960.0
2024-09-30 14:00:00,88.06,88.07,86.61,87.01,13243.0,88.06,88.07,86.61,87.01,13243.0
2024-09-30 14:30:00,87.01,87.74,86.78,87.45,16574.0,87.01,87.74,86.78,87.45,16574.0
2024-09-30 15:00:00,87.25,87.59,87.25,87.32,10935.0,87.25,87.59,87.25,87.32,10935.0
2024-09-30 15:30:00,87.4,87.95,86.81,87.53,58313.0,87.4,87.95,86.81,87.53,58313.0
2024-10-01 09:30:00,87.36,87.5,84.99,85.44,16645.0,87.36,87.5,84.99,85.44,16645.0
2024-10-01 10:00:00,85.38,86.34,84.36,84.75,21489.0,85.38,86.34,84.36,84.75,21489.0
2024-10-01 10:30:00,84.73,85.67,84.51,85.29,9413.0,84.73,85.67,84.51,85.29,9413.0
2024-10-01 11:00:00,85.4,85.42,84.4,85.09,13387.0,85.4,85.42,84.4,85.09,13387.0
2024-10-01 11:30:00,85.32,85.78,84.82,85.17,12012.0,85.32,85.78,84.82,85.17,12012.0
2024-10-01 12:00:00,85.02,85.71,84.99,85.43,12862.0,85.02,85.71,84.99,85.43,12862.0
2024-10-01 12:30:00,85.43,85.53,84.71,85.28,9312.0,85.43,85.53,84.71,85.28,9312.0
2024-10-01 13:00:00,85.08,85.21,84.72,84.95,8797.0,85.08,85.21,84.72,84.95,8797.0
2024-10-01 13:30:00,85.04,85.45,84.9,85.21,9709.0,85.04,85.45,84.9,85.21,9709.0
2024-10-01 14:00:00,85.33,86.06,85.27,86.06,7251.0,85.33,86.06,85.27,86.06,7251.0
2024-10-01 14:30:00,86.16,86.31,85.82,85.86,4344.0,86.16,86.31,85.82,85.86,4344.0
2024-10-01 15:00:00,85.82,86.0,85.66,85.88,8028.0,85.82,86.0,85.66,85.88,8028.0
2024-10-01 15:30:00,85.78,85.97,85.23,85.79,63587.0,85.78,85.97,85.23,85.79,63587.0
2024-10-02 09:30:00,85.08,85.1,83.59,84.46,37238.0,85.08,85.1,83.59,84.46,37238.0
2024-10-02 10:00:00,84.88,86.7,84.88,86.34,15213.0,84.88,86.7,84.88,86.34,15213.0
2024-10-02 10:30:00,86.0,87.5,86.0,87.01,21673.0,86.0,87.5,86.0,87.01,21673.0
2024-10-02 11:00:00,86.93,87.23,86.32,86.88,6867.0,86.93,87.23,86.32,86.88,6867.0
2024-10-02 11:30:00,86.96,87.84,86.85,87.55,8536.0,86.96,87.84,86.85,87.55,8536.0
2024-10-02 12:00:00,87.37,88.64,87.37,87.95,14086.0,87.37,88.64,87.37,87.95,14086.0
2024-10-02 12:30:00,87.86,87.88,87.23,87.23,5859.0,87.86,87.88,87.23,87.23,5859.0
2024-10-02 13:00:00,87.35,87.8,87.16,87.8,5796.0,87.35,87.8,87.16,87.8,5796.0
2024-10-02 13:30:00,87.74,88.33,87.36,88.33,11930.0,87.74,88.33,87.36,88.33,11930.0
2024-10-02 14:00:00,88.38,88.39,87.25,87.39,4681.0,88.38,88.39,87.25,87.39,4681.0
2024-10-02 14:30:00,87.39,87.63,87.06,87.3,10974.0,87.39,87.63,87.06,87.3,10974.0
2024-10-02 15:00:00,87.27,87.27,85.15,85.51,14824.0,87.27,87.27,85.15,85.51,14824.0
2024-10-02 15:30:00,85.3,86.8,85.02,86.69,63371.0,85.3,86.8,85.02,86.69,63371.0
2024-10-03 09:30:00,85.55,85.68,84.54,85.07,16324.0,85.55,85.68,84.54,85.07,16324.0
2024-10-03 10:00:00,85.15,86.11,84.98,85.13,6420.0,85.15,86.11,84.98,85.13,6420.0
2024-10-03 10:30:00,84.99,85.22,83.66,83.67,15111.0,84.99,85.22,83.66,83.67,15111.0
2024-10-03 11:00:00,83.63,84.2,82.93,84.04,13200.0,83.63,84.2,82.93,84.04,13200.0
2024-10-03 11:30:00,84.41,84.63,84.34,84.42,7343.0,84.41,84.63,84.34,84.42,7343.0
2024-10-03 12:00:00,84.43,84.51,84.0,84.02,11420.0,84.43,84.51,84.0,84.02,11420.0
2024-10-03 12:30:00,84.01,84.1,83.13,83.64,16780.0,84.01,84.1,83.13,83.64,16780.0
2024-10-03 13:00:00,83.52,84.16,83.01,84.01,8628.0,83.52,84.16,83.01,84.01,8628.0
2024-10-03 13:30:00,83.91,84.28,83.77,83.91,11424.0,83.91,84.28,83.77,83.91,11424.0
2024-10-03 14:00:00,83.98,84.61,83.81,84.58,11812.0,83.98,84.61,83.81,84.58,11812.0
2024-10-03 14:30:00,84.5,84.66,84.29,84.54,8307.0,84.5,84.66,84.29,84.54,8307.0
2024-10-03 15:00:00,84.46,84.61,84.36,84.57,17681.0,84.46,84.61,84.36,84.57,17681.0
2024-10-03 15:30:00,84.44,84.44,83.71,83.9,46201.0,84.44,84.44,83.71,83.9,46201.0
2024-10-04 09:30:00,86.71,87.82,85.88,86.77,49903.0,86.71,87.82,85.88,86.77,49903.0
2024-10-04 10:00:00,86.9,87.49,86.38,86.78,20167.0,86.9,87.49,86.38,86.78,20167.0
2024-10-04 10:30:00,86.39,87.45,86.11,87.44,7173.0,86.39,87.45,86.11,87.44,7173.0
2024-10-04 11:00:00,87.29,88.34,87.29,87.44,18867.0,87.29,88.34,87.29,87.44,18867.0
2024-10-04 11:30:00,87.36,88.38,87.25,88.37,12094.0,87.36,88.38,87.25,88.37,12094.0
2024-10-04 12:00:00,88.37,88.58,88.02,88.31,19230.0,88.37,88.58,88.02,88.31,19230.0
2024-10-04 12:30:00,88.58,89.5,88.44,89.38,19542.0,88.58,89.5,88.44,89.38,19542.0
2024-10-04 13:00:00,89.26,89.27,88.53,88.53,19139.0,89.26,89.27,88.53,88.53,19139.0
2024-10-04 13:30:00,88.48,88.5,87.51,87.82,18160.0,88.48,88.5,87.51,87.82,18160.0
2024-10-04 14:00:00,87.78,88.56,87.73,88.42,5213.0,87.78,88.56,87.73,88.42,5213.0
2024-10-04 14:30:00,88.45,88.74,88.19,88.53,17699.0,88.45,88.74,88.19,88.53,17699.0
2024-10-04 15:00:00,88.42,88.68,87.79,87.79,19529.0,88.42,88.68,87.79,87.79,19529.0
2024-10-04 15:30:00,87.72,88.55,87.71,88.34,57703.0,87.72,88.55,87.71,88.34,57703.0
2024-10-07 09:30:00,87.29,88.5,87.29,87.94,14695.0,87.29,88.5,87.29,87.94,14695.0
2024-10-07 10:00:00,87.9,88.3,87.24,87.4,16926.0,87.9,88.3,87.24,87.4,16926.0
2024-10-07 10:30:00,87.45,88.57,87.36,88.31,15809.0,87.45,88.57,87.36,88.31,15809.0
2024-10-07 11:00:00,87.99,87.99,87.4,87.81,7373.0,87.99,87.99,87.4,87.81,7373.0
2024-10-07 11:30:00,87.81,87.81,87.17,87.38,10359.0,87.81,87.81,87.17,87.38,10359.0
2024-10-07 12:00:00,87.26,87.36,86.89,87.33,8170.0,87.26,87.36,86.89,87.33,8170.0
2024-10-07 12:30:00,87.39,87.4,87.13,87.34,3481.0,87.39,87.4,87.13,87.34,3481.0
2024-10-07 13:00:00,87.35,87.59,87.35,87.56,2442.0,87.35,87.59,87.35,87.56,2442.0
2024-10-07 13:30:00,87.42,87.48,86.95,87.12,7361.0,87.42,87.48,86.95,87.12,7361.0
2024-10-07 14:00:00,87.09,87.58,87.08,87.15,4999.0,87.09,87.58,87.08,87.15,4999.0
2024-10-07 14:30:00,87.09,87.38,86.73,87.11,22391.0,87.09,87.38,86.73,87.11,22391.0
2024-10-07 15:00:00,87.05,88.17,86.93,88.02,10940.0,87.05,88.17,86.93,88.02,10940.0
2024-10-07 15:30:00,87.94,89.48,87.89,89.06,72528.0,87.94,89.48,87.89,89.06,72528.0
2024-10-08 09:30:00,87.96,88.71,86.25,87.3,26025.0,87.96,88.71,86.25,87.3,26025.0
2024-10-08 10:00:00,87.38,87.71,86.41,86.63,16492.0,87.38,87.71,86.41,86.63,16492.0
2024-10-08 10:30:00,86.67,88.6,86.25,88.45,9450.0,86.67,88.6,86.25,88.45,9450.0
2024-10-08 11:00:00,88.44,88.76,87.44,87.45,6215.0,88.44,88.76,87.44,87.45,6215.0
2024-10-08 11:30:00,87.52,87.83,87.35,87.82,3226.0,87.52,87.83,87.35,87.82,3226.0
2024-10-08 12:00:00,87.86,88.19,87.62,87.73,5519.0,87.86,88.19,87.62,87.73,5519.0
2024-10-08 12:30:00,87.77,87.86,87.49,87.53,8633.0,87.77,87.86,87.49,87.53,8633.0
2024-10-08 13:00:00,87.67,87.82,87.28,87.67,4142.0,87.67,87.82,87.28,87.67,4142.0
2024-10-08 13:30:00,87.46,87.64,87.36,87.56,3792.0,87.46,87.64,87.36,87.56,3792.0
2024-10-08 14:00:00,87.54,87.96,87.33,87.4,5596.0,87.54,87.96,87.33,87.4,5596.0
2024-10-08 14:30:00,87.44,88.04,87.44,87.97,5986.0,87.44,88.04,87.44,87.97,5986.0
2024-10-08 15:00:00,87.77,88.16,87.56,88.16,10341.0,87.77,88.16,87.56,88.16,10341.0
2024-10-08 15:30:00,88.09,88.44,87.65,87.83,37391.0,88.09,88.44,87.65,87.83,37391.0
2024-10-09 09:30:00,87.81,88.12,86.93,87.9,19709.0,87.81,88.12,86.93,87.9,19709.0
2024-10-09 10:00:00,87.98,87.98,87.0,87.39,9080.0,87.98,87.98,87.0,87.39,9080.0
2024-10-09 10:30:00,87.22,88.15,87.17,88.02,5541.0,87.22,88.15,87.17,88.02,5541.0
2024-10-09 11:00:00,88.02,88.93,87.82,88.92,8516.0,88.02,88.93,87.82,88.92,8516.0
2024-10-09 11:30:00,88.92,89.71,88.88,89.43,16063.0,88.92,89.71,88.88,89.43,16063.0
2024-10-09 12:00:00,89.43,89.43,88.9,88.92,5821.0,89.43,89.43,88.9,88.92,5821.0
2024-10-09 12:30:00,88.83,88.83,88.34,88.34,2456.0,88.83,88.83,88.34,88.34,2456.0
2024-10-09 13:00:00,88.16,88.32,87.98,88.03,12775.0,88.16,88.32,87.98,88.03,12775.0
2024-10-09 13:30:00,88.15,88.25,87.75,87.84,3775.0,88.15,88.25,87.75,87.84,3775.0
2024-10-09 14:00:00,88.08,88.08,87.66,87.83,4202.0,88.08,88.08,87.66,87.83,4202.0
2024-10-09 14:30:00,87.69,88.54,87.59,88.1,17887.0,87.69,88.54,87.59,88.1,17887.0
2024-10-09 15:00:00,88.09,88.39,87.98,88.39,5900.0,88.09,88.39,87.98,88.39,5900.0
2024-10-09 15:30:00,88.38,88.4,87.56,87.64,64807.0,88.38,88.4,87.56,87.64,64807.0
2024-10-10 09:30:00,86.81,86.81,84.49,85.24,43030.0,86.81,86.81,84.49,85.24,43030.0
2024-10-10 10:00:00,84.97,85.41,84.5,84.64,36233.0,84.97,85.41,84.5,84.64,36233.0
2024-10-10 10:30:00,84.91,84.91,83.73,83.73,39945.0,84.91,84.91,83.73,83.73,39945.0
2024-10-10 11:00:00,83.78,84.25,83.24,83.29,50597.0,83.78,84.25,83.24,83.29,50597.0
2024-10-10 11:30:00,83.39,84.0,83.16,83.75,24833.0,83.39,84.0,83.16,83.75,24833.0
2024-10-10 12:00:00,83.82,84.74,83.71,84.35,20260.0,83.82,84.74,83.71,84.35,20260.0
2024-10-10 12:30:00,84.32,84.4,83.93,84.03,11802.0,84.32,84.4,83.93,84.03,11802.0
2024-10-10 13:00:00,84.14,84.38,83.7,84.17,17255.0,84.14,84.38,83.7,84.17,17255.0
2024-10-10 13:30:00,84.17,84.67,84.03,84.67,23987.0,84.17,84.67,84.03,84.67,23987.0
2024-10-10 14:00:00,84.69,84.7,83.65,83.78,23148.0,84.69,84.7,83.65,83.78,23148.0
2024-10-10 14:30:00,83.87,85.28,83.87,85.0,37540.0,83.87,85.28,83.87,85.0,37540.0
2024-10-10 15:00:00,85.05,85.1,84.6,84.74,27143.0,85.05,85.1,84.6,84.74,27143.0
2024-10-10 15:30:00,84.79,85.39,84.36,84.36,111151.0,84.79,85.39,84.36,84.36,111151.0
2024-10-11 09:30:00,83.77,84.4,82.94,83.06,32494.0,83.77,84.4,82.94,83.06,32494.0
2024-10-11 10:00:00,82.95,82.96,80.53,81.4,68678.0,82.95,82.96,80.53,81.4,68678.0
2024-10-11 10:30:00,81.4,82.61,81.13,82.25,38047.0,81.4,82.61,81.13,82.25,38047.0
2024-10-11 11:00:00,82.31,83.49,82.24,83.09,25400.0,82.31,83.49,82.24,83.09,25400.0
2024-10-11 11:30:00,83.34,83.4,82.48,82.88,20983.0,83.34,83.4,82.48,82.88,20983.0
2024-10-11 12:00:00,82.82,82.94,82.31,82.5,22789.0,82.82,82.94,82.31,82.5,22789.0
2024-10-11 12:30:00,82.45,82.77,82.32,82.77,16281.0,82.45,82.77,82.32,82.77,16281.0
2024-10-11 13:00:00,82.77,82.89,82.43,82.78,21509.0,82.77,82.89,82.43,82.78,21509.0
2024-10-11 13:30:00,82.79,83.77,82.79,83.7,33563.0,82.79,83.77,82.79,83.7,33563.0
2024-10-11 14:00:00,83.72,84.27,83.64,84.02,44400.0,83.72,84.27,83.64,84.02,44400.0
2024-10-11 14:30:00,84.04,84.11,83.62,83.83,29877.0,84.04,84.11,83.62,83.83,29877.0
2024-10-11 15:00:00,83.83,83.83,82.87,82.93,25095.0,83.83,83.83,82.87,82.93,25095.0
2024-10-11 15:30:00,82.92,83.43,82.75,83.06,113519.0,82.92,83.43,82.75,83.06,113519.0
2024-10-14 09:30:00,82.47,83.17,80.74,81.57,38888.0,82.47,83.17,80.74,81.57,38888.0
2024-10-14 10:00:00,81.9,82.11,81.54,81.61,13853.0,81.9,82.11,81.54,81.61,13853.0
2024-10-14 10:30:00,81.59,81.92,81.36,81.92,22652.0,81.59,81.92,81.36,81.92,22652.0
2024-10-14 11:00:00,82.0,82.23,81.71,81.87,20520.0,82.0,82.23,81.71,81.87,20520.0
2024-10-14 11:30:00,81.76,81.91,81.62,81.82,13693.0,81.76,81.91,81.62,81.82,13693.0
2024-10-14 12:00:00,81.81,81.81,81.21,81.38,8064.0,81.81,81.81,81.21,81.38,8064.0
2024-10-14 12:30:00,81.41,81.67,81.24,81.67,14147.0,81.41,81.67,81.24,81.67,14147.0
2024-10-14 13:00:00,81.66,81.71,81.15,81.48,25729.0,81.66,81.71,81.15,81.48,25729.0
2024-10-14 13:30:00,81.39,81.39,81.0,81.16,20337.0,81.39,81.39,81.0,81.16,20337.0
2024-10-14 14:00:00,81.11,81.42,80.89,81.2,32464.0,81.11,81.42,80.89,81.2,32464.0
2024-10-14 14:30:00,81.22,81.62,81.14,81.45,23243.0,81.22,81.62,81.14,81.45,23243.0
2024-10-14 15:00:00,81.43,81.59,81.02,81.17,14617.0,81.43,81.59,81.02,81.17,14617.0
2024-10-14 15:30:00,81.17,81.22,80.45,80.92,118119.0,81.17,81.22,80.45,80.92,118119.0
2024-10-15 09:30:00,80.84,80.84,78.47,79.08,97070.0,80.84,80.84,78.47,79.08,97070.0
2024-10-15 10:00:00,79.17,80.7,79.17,80.01,45731.0,79.17,80.7,79.17,80.01,45731.0
2024-10-15 10:30:00,80.01,80.01,79.29,79.69,31156.0,80.01,80.01,79.29,79.69,31156.0
2024-10-15 11:00:00,79.97,79.98,79.41,79.72,19645.0,79.97,79.98,79.41,79.72,19645.0
2024-10-15 11:30:00,79.74,80.3,79.5,79.66,16095.0,79.74,80.3,79.5,79.66,16095.0
2024-10-15 12:00:00,79.61,79.7,79.45,79.54,8206.0,79.61,79.7,79.45,79.54,8206.0
2024-10-15 12:30:00,79.55,80.47,79.36,80.4,48867.0,79.55,80.47,79.36,80.4,48867.0
2024-10-15 13:00:00,80.36,81.17,79.8,79.81,33340.0,80.36,81.17,79.8,79.81,33340.0
2024-10-15 13:30:00,79.88,79.91,79.33,79.33,12057.0,79.88,79.91,79.33,79.33,12057.0
2024-10-15 14:00:00,79.33,79.55,79.04,79.17,10632.0,79.33,79.55,79.04,79.17,10632.0
2024-10-15 14:30:00,79.13,79.57,78.9,78.9,14686.0,79.13,79.57,78.9,78.9,14686.0
2024-10-15 15:00:00,78.9,79.07,77.8,78.0,47051.0,78.9,79.07,77.8,78.0,47051.0
2024-10-15 15:30:00,78.0,78.02,77.33,77.44,103793.0,78.0,78.02,77.33,77.44,103793.0
2024-10-16 09:30:00,78.81,78.97,76.72,78.7,48823.0,78.81,78.97,76.72,78.7,48823.0
2024-10-16 10:00:00,78.82,80.28,78.82,79.51,49456.0,78.82,80.28,78.82,79.51,49456.0
2024-10-16 10:30:00,79.4,79.81,79.05,79.64,13101.0,79.4,79.81,79.05,79.64,13101.0
2024-10-16 11:00:00,79.71,80.03,79.35,80.03,22347.0,79.71,80.03,79.35,80.03,22347.0
2024-10-16 11:30:00,79.99,80.2,78.85,79.23,23477.0,79.99,80.2,78.85,79.23,23477.0
2024-10-16 12:00:00,79.23,79.37,78.79,78.82,13978.0,79.23,79.37,78.79,78.82,13978.0
2024-10-16 12:30:00,78.76,79.4,78.63,79.4,14833.0,78.76,79.4,78.63,79.4,14833.0
2024-10-16 13:00:00,79.44,79.99,79.29,79.9,14906.0,79.44,79.99,79.29,79.9,14906.0
2024-10-16 13:30:00,79.94,82.97,79.94,82.06,136845.0,79.94,82.97,79.94,82.06,136845.0
2024-10-16 14:00:00,82.23,82.23,80.67,80.92,45989.0,82.23,82.23,80.67,80.92,45989.0
2024-10-16 14:30:00,80.87,81.36,80.51,81.28,52870.0,80.87,81.36,80.51,81.28,52870.0
2024-10-16 15:00:00,81.36,81.75,80.95,81.75,43003.0,81.36,81.75,80.95,81.75,43003.0
2024-10-16 15:30:00,81.79,82.46,81.59,82.13,168667.0,81.79,82.46,81.59,82.13,168667.0
2024-10-17 09:30:00,81.43,82.33,81.09,82.01,17393.0,81.43,82.33,81.09,82.01,17393.0
2024-10-17 10:00:00,82.07,82.25,80.79,80.81,21329.0,82.07,82.25,80.79,80.81,21329.0
2024-10-17 10:30:00,80.97,81.01,79.13,79.13,24364.0,80.97,81.01,79.13,79.13,24364.0
2024-10-17 11:00:00,79.13,79.4,78.75,79.12,19069.0,79.13,79.4,78.75,79.12,19069.0
2024-10-17 11:30:00,79.22,79.72,79.09,79.58,19088.0,79.22,79.72,79.09,79.58,19088.0
2024-10-17 12:00:00,79.74,79.92,79.29,79.81,10655.0,79.74,79.92,79.29,79.81,10655.0
2024-10-17 12:30:00,79.81,80.94,79.77,80.58,17668.0,79.81,80.94,79.77,80.58,17668.0
2024-10-17 13:00:00,80.61,80.63,80.13,80.33,15828.0,80.61,80.63,80.13,80.33,15828.0
2024-10-17 13:30:00,80.33,80.46,79.39,79.52,16184.0,80.33,80.46,79.39,79.52,16184.0
2024-10-17 14:00:00,79.47,79.54,79.01,79.15,23872.0,79.47,79.54,79.01,79.15,23872.0
2024-10-17 14:30:00,79.14,79.67,79.02,79.25,28239.0,79.14,79.67,79.02,79.25,28239.0
2024-10-17 15:00:00,79.19,79.65,79.03,79.65,27957.0,79.19,79.65,79.03,79.65,27957.0
2024-10-17 15:30:00,79.46,80.5,79.18,80.26,115313.0,79.46,80.5,79.18,80.26,115313.0
2024-10-18 09:30:00,81.11,82.51,80.58,82.14,32180.0,81.11,82.51,80.58,82.14,32180.0
2024-10-18 10:00:00,82.12,82.29,81.46,81.64,21629.0,82.12,82.29,81.46,81.64,21629.0
2024-10-18 10:30:00,81.73,81.97,81.3,81.4,14548.0,81.73,81.97,81.3,81.4,14548.0
2024-10-18 11:00:00,81.42,81.59,79.83,80.18,25979.0,81.42,81.59,79.83,80.18,25979.0
2024-10-18 11:30:00,80.22,80.98,80.2,80.93,7428.0,80.22,80.98,80.2,80.93,7428.0
2024-10-18 12:00:00,80.87,80.89,80.29,80.68,19324.0,80.87,80.89,80.29,80.68,19324.0
2024-10-18 12:30:00,80.72,80.89,80.6,80.78,12108.0,80.72,80.89,80.6,80.78,12108.0
2024-10-18 13:00:00,80.88,80.88,80.23,80.32,11384.0,80.88,80.88,80.23,80.32,11384.0
2024-10-18 13:30:00,80.48,81.24,80.48,81.24,11567.0,80.48,81.24,80.48,81.24,11567.0
2024-10-18 14:00:00,81.18,81.22,80.77,81.1,21250.0,81.18,81.22,80.77,81.1,21250.0
2024-10-18 14:30:00,81.14,81.2,80.73,80.76,18684.0,81.14,81.2,80.73,80.76,18684.0
2024-10-18 15:00:00,80.75,80.75,80.31,80.37,25145.0,80.75,80.75,80.31,80.37,25145.0
2024-10-18 15:30:00,80.45,81.42,80.27,80.99,75810.0,80.45,81.42,80.27,80.99,75810.0
2024-10-21 09:30:00,80.63,81.3,80.5,80.98,24277.0,80.63,81.3,80.5,80.98,24277.0
2024-10-21 10:00:00,80.95,80.95,80.0,80.15,20420.0,80.95,80.95,80.0,80.15,20420.0
2024-10-21 10:30:00,80.09,80.45,79.9,80.14,24009.0,80.09,80.45,79.9,80.14,24009.0
2024-10-21 11:00:00,79.99,80.1,78.73,79.02,39646.0,79.99,80.1,78.73,79.02,39646.0
2024-10-21 11:30:00,79.03,79.2,78.67,79.0,22737.0,79.03,79.2,78.67,79.0,22737.0
2024-10-21 12:00:00,78.9,79.2,78.41,78.68,17387.0,78.9,79.2,78.41,78.68,17387.0
2024-10-21 12:30:00,78.64,79.06,78.62,79.05,11341.0,78.64,79.06,78.62,79.05,11341.0
2024-10-21 13:00:00,79.12,79.54,79.06,79.46,11091.0,79.12,79.54,79.06,79.46,11091.0
2024-10-21 13:30:00,79.38,79.38,79.02,79.04,5417.0,79.38,79.38,79.02,79.04,5417.0
2024-10-21 14:00:00,79.02,79.19,78.61,78.61,14905.0,79.02,79.19,78.61,78.61,14905.0
2024-10-21 14:30:00,78.6,79.1,78.55,79.1,18876.0,78.6,79.1,78.55,79.1,18876.0
2024-10-21 15:00:00,79.1,79.72,79.09,79.42,22195.0,79.1,79.72,79.09,79.42,22195.0
2024-10-21 15:30:00,79.4,80.08,79.32,79.43,59498.0,79.4,80.08,79.32,79.43,59498.0
2024-10-22 09:30:00,79.66,79.66,77.61,77.98,32543.0,79.66,79.66,77.61,77.98,32543.0
2024-10-22 10:00:00,78.07,78.23,77.76,77.92,20151.0,78.07,78.23,77.76,77.92,20151.0
2024-10-22 10:30:00,78.05,78.5,78.05,78.34,17935.0,78.05,78.5,78.05,78.34,17935.0
2024-10-22 11:00:00,78.26,78.51,77.81,78.5,18160.0,78.26,78.51,77.81,78.5,18160.0
2024-10-22 11:30:00,78.59,79.12,78.57,78.72,9445.0,78.59,79.12,78.57,78.72,9445.0
2024-10-22 12:00:00,78.75,79.15,78.64,79.13,11223.0,78.75,79.15,78.64,79.13,11223.0
2024-10-22 12:30:00,79.14,79.52,79.07,79.31,13448.0,79.14,79.52,79.07,79.31,13448.0
2024-10-22 13:00:00,79.33,79.67,79.3,79.66,9417.0,79.33,79.67,79.3,79.66,9417.0
2024-10-22 13:30:00,79.67,80.21,79.57,79.84,13782.0,79.67,80.21,79.57,79.84,13782.0
2024-10-22 14:00:00,79.91,79.91,79.64,79.78,6583.0,79.91,79.91,79.64,79.78,6583.0
2024-10-22 14:30:00,79.79,79.79,79.44,79.45,7497.0,79.79,79.79,79.44,79.45,7497.0
2024-10-22 15:00:00,79.45,79.49,79.22,79.23,11352.0,79.45,79.49,79.22,79.23,11352.0
2024-10-22 15:30:00,79.19,79.9,79.06,79.65,39920.0,79.19,79.9,79.06,79.65,39920.0
2024-10-23 09:30:00,78.98,80.73,78.33,79.27,27699.0,78.98,80.73,78.33,79.27,27699.0
2024-10-23 10:00:00,79.51,79.61,78.47,78.53,9498.0,79.51,79.61,78.47,78.53,9498.0
2024-10-23 10:30:00,78.96,79.07,78.4,78.54,6999.0,78.96,79.07,78.4,78.54,6999.0
2024-10-23 11:00:00,78.5,78.5,77.91,78.04,12474.0,78.5,78.5,77.91,78.04,12474.0
2024-10-23 11:30:00,77.91,78.66,77.91,78.18,5573.0,77.91,78.66,77.91,78.18,5573.0
2024-10-23 12:00:00,78.18,78.37,78.01,78.09,11280.0,78.18,78.37,78.01,78.09,11280.0
2024-10-23 12:30:00,78.24,78.4,77.92,78.16,12000.0,78.24,78.4,77.92,78.16,12000.0
2024-10-23 13:00:00,78.15,78.39,78.01,78.36,9855.0,78.15,78.39,78.01,78.36,9855.0
2024-10-23 13:30:00,78.31,78.35,77.44,77.52,19173.0,78.31,78.35,77.44,77.52,19173.0
2024-10-23 14:00:00,77.51,77.51,76.79,77.13,12846.0,77.51,77.51,76.79,77.13,12846.0
2024-10-23 14:30:00,77.11,77.63,77.07,77.57,14039.0,77.11,77.63,77.07,77.57,14039.0
2024-10-23 15:00:00,77.59,78.36,77.12,78.1,25893.0,77.59,78.36,77.12,78.1,25893.0
2024-10-23 15:30:00,78.12,78.85,78.06,78.6,54037.0,78.12,78.85,78.06,78.6,54037.0
2024-10-24 09:30:00,79.9,82.61,79.21,82.61,66529.0,79.9,82.61,79.21,82.61,66529.0
2024-10-24 10:00:00,82.17,83.4,81.27,82.8,46101.0,82.17,83.4,81.27,82.8,46101.0
2024-10-24 10:30:00,82.98,83.58,82.0,82.69,31974.0,82.98,83.58,82.0,82.69,31974.0
2024-10-24 11:00:00,82.7,82.79,81.2,81.2,23519.0,82.7,82.79,81.2,81.2,23519.0
2024-10-24 11:30:00,81.21,81.34,80.4,80.51,17266.0,81.21,81.34,80.4,80.51,17266.0
2024-10-24 12:00:00,80.38,81.46,80.38,81.45,20577.0,80.38,81.46,80.38,81.45,20577.0
2024-10-24 12:30:00,81.59,82.71,81.59,82.53,34973.0,81.59,82.71,81.59,82.53,34973.0
2024-10-24 13:00:00,82.68,82.68,81.87,82.23,10267.0,82.68,82.68,81.87,82.23,10267.0
2024-10-24 13:30:00,82.17,82.71,82.16,82.67,10172.0,82.17,82.71,82.16,82.67,10172.0
2024-10-24 14:00:00,82.78,82.96,82.38,82.88,9393.0,82.78,82.96,82.38,82.88,9393.0
2024-10-24 14:30:00,82.89,83.11,82.5,82.77,18512.0,82.89,83.11,82.5,82.77,18512.0
2024-10-24 15:00:00,82.7,83.44,82.63,83.14,28976.0,82.7,83.44,82.63,83.14,28976.0
2024-10-24 15:30:00,83.21,83.75,83.15,83.56,134807.0,83.21,83.75,83.15,83.56,134807.0
2024-10-25 09:30:00,84.75,85.6,83.67,83.77,28241.0,84.75,85.6,83.67,83.77,28241.0
2024-10-25 10:00:00,83.74,84.84,83.6,84.83,15869.0,83.74,84.84,83.6,84.83,15869.0
2024-10-25 10:30:00,84.68,85.62,84.44,85.44,23817.0,84.68,85.62,84.44,85.44,23817.0
2024-10-25 11:00:00,85.51,85.7,83.83,83.84,15589.0,85.51,85.7,83.83,83.84,15589.0
2024-10-25 11:30:00,83.92,84.57,83.76,84.31,16975.0,83.92,84.57,83.76,84.31,16975.0
2024-10-25 12:00:00,84.1,84.1,83.5,84.06,10730.0,84.1,84.1,83.5,84.06,10730.0
2024-10-25 12:30:00,83.96,84.34,83.96,84.13,13249.0,83.96,84.34,83.96,84.13,13249.0
2024-10-25 13:00:00,84.07,84.35,82.27,82.27,31508.0,84.07,84.35,82.27,82.27,31508.0
2024-10-25 13:30:00,82.25,82.4,81.52,81.75,17162.0,82.25,82.4,81.52,81.75,17162.0
2024-10-25 14:00:00,81.67,82.4,81.63,82.4,16976.0,81.67,82.4,81.63,82.4,16976.0
2024-10-25 14:30:00,82.43,82.86,82.36,82.83,15396.0,82.43,82.86,82.36,82.83,15396.0
2024-10-25 15:00:00,82.79,82.88,81.88,82.07,12541.0,82.79,82.88,81.88,82.07,12541.0
2024-10-25 15:30:00,82.16,82.73,81.88,82.3,47394.0,82.16,82.73,81.88,82.3,47394.0
2024-10-28 09:30:00,82.94,85.16,82.62,83.81,108096.0,82.94,85.16,82.62,83.81,108096.0
2024-10-28 10:00:00,83.94,84.98,83.51,84.85,19729.0,83.94,84.98,83.51,84.85,19729.0
2024-10-28 10:30:00,84.84,85.56,84.82,85.01,34620.0,84.84,85.56,84.82,85.01,34620.0
2024-10-28 11:00:00,85.13,85.46,84.62,85.35,24056.0,85.13,85.46,84.62,85.35,24056.0
2024-10-28 11:30:00,85.33,85.74,85.21,85.44,25108.0,85.33,85.74,85.21,85.44,25108.0
2024-10-28 12:00:00,85.4,86.19,85.25,85.5,27297.0,85.4,86.19,85.25,85.5,27297.0
2024-10-28 12:30:00,85.45,85.64,84.85,85.31,22114.0,85.45,85.64,84.85,85.31,22114.0
2024-10-28 13:00:00,85.29,85.6,85.04,85.39,17832.0,85.29,85.6,85.04,85.39,17832.0
2024-10-28 13:30:00,85.44,85.52,85.2,85.43,8726.0,85.44,85.52,85.2,85.43,8726.0
2024-10-28 14:00:00,85.43,85.6,85.18,85.45,11307.0,85.43,85.6,85.18,85.45,11307.0
2024-10-28 14:30:00,85.47,85.66,85.37,85.55,10427.0,85.47,85.66,85.37,85.55,10427.0
2024-10-28 15:00:00,85.5,85.8,85.0,85.54,34493.0,85.5,85.8,85.0,85.54,34493.0
2024-10-28 15:30:00,85.54,86.1,85.34,85.44,102449.0,85.54,86.1,85.34,85.44,102449.0
2024-10-29 09:30:00,84.29,85.78,84.0,85.42,19072.0,84.29,85.78,84.0,85.42,19072.0
2024-10-29 10:00:00,85.32,86.52,85.12,86.14,27201.0,85.32,86.52,85.12,86.14,27201.0
2024-10-29 10:30:00,86.03,87.19,85.89,86.5,35636.0,86.03,87.19,85.89,86.5,35636.0
2024-10-29 11:00:00,86.68,86.76,86.44,86.73,12232.0,86.68,86.76,86.44,86.73,12232.0
2024-10-29 11:30:00,86.76,87.91,86.75,87.4,14796.0,86.76,87.91,86.75,87.4,14796.0
2024-10-29 12:00:00,87.4,87.7,85.86,86.32,45782.0,87.4,87.7,85.86,86.32,45782.0
2024-10-29 12:30:00,86.0,86.49,85.94,86.38,8137.0,86.0,86.49,85.94,86.38,8137.0
2024-10-29 13:00:00,86.38,87.01,86.13,86.95,8872.0,86.38,87.01,86.13,86.95,8872.0
2024-10-29 13:30:00,86.93,87.56,86.74,87.45,16033.0,86.93,87.56,86.74,87.45,16033.0
2024-10-29 14:00:00,87.35,87.44,87.01,87.26,12813.0,87.35,87.44,87.01,87.26,12813.0
2024-10-29 14:30:00,87.26,87.27,86.26,86.39,13835.0,87.26,87.27,86.26,86.39,13835.0
2024-10-29 15:00:00,86.4,86.69,86.22,86.67,21501.0,86.4,86.69,86.22,86.67,21501.0
2024-10-29 15:30:00,86.67,87.14,86.13,87.13,106685.0,86.67,87.14,86.13,87.13,106685.0
2024-10-30 09:30:00,85.85,88.37,85.85,87.81,20812.0,85.85,88.37,85.85,87.81,20812.0
2024-10-30 10:00:00,87.76,88.78,87.59,88.02,12916.0,87.76,88.78,87.59,88.02,12916.0
2024-10-30 10:30:00,88.34,88.34,87.28,87.45,7637.0,88.34,88.34,87.28,87.45,7637.0
2024-10-30 11:00:00,87.46,87.46,86.71,86.88,6600.0,87.46,87.46,86.71,86.88,6600.0
2024-10-30 11:30:00,86.63,88.01,86.63,87.88,11634.0,86.63,88.01,86.63,87.88,11634.0
2024-10-30 12:00:00,87.88,88.04,87.04,87.16,5543.0,87.88,88.04,87.04,87.16,5543.0
2024-10-30 12:30:00,86.86,87.59,86.86,87.48,7059.0,86.86,87.59,86.86,87.48,7059.0
2024-10-30 13:00:00,87.52,87.85,87.1,87.1,6804.0,87.52,87.85,87.1,87.1,6804.0
2024-10-30 13:30:00,86.92,87.09,85.69,85.69,12961.0,86.92,87.09,85.69,85.69,12961.0
2024-10-30 14:00:00,85.77,86.22,85.76,85.76,17734.0,85.77,86.22,85.76,85.76,17734.0
2024-10-30 14:30:00,85.79,85.97,85.13,85.13,5830.0,85.79,85.97,85.13,85.13,5830.0
2024-10-30 15:00:00,85.11,85.47,84.87,85.28,42111.0,85.11,85.47,84.87,85.28,42111.0
2024-10-30 15:30:00,85.23,86.06,85.21,85.87,104000.0,85.23,86.06,85.21,85.87,104000.0
2024-10-31 09:30:00,86.55,86.55,84.1,85.06,20280.0,86.55,86.55,84.1,85.06,20280.0
2024-10-31 10:00:00,85.04,85.25,84.35,85.18,23084.0,85.04,85.25,84.35,85.18,23084.0
2024-10-31 10:30:00,85.37,85.53,84.38,84.49,23274.0,85.37,85.53,84.38,84.49,23274.0
2024-10-31 11:00:00,84.38,85.11,84.2,84.92,27266.0,84.38,85.11,84.2,84.92,27266.0
2024-10-31 11:30:00,84.97,84.97,84.62,84.82,13986.0,84.97,84.97,84.62,84.82,13986.0
2024-10-31 12:00:00,84.96,85.5,84.83,84.99,19386.0,84.96,85.5,84.83,84.99,19386.0
2024-10-31 12:30:00,84.91,85.1,84.59,85.1,17583.0,84.91,85.1,84.59,85.1,17583.0
2024-10-31 13:00:00,85.09,85.29,84.55,84.68,15770.0,85.09,85.29,84.55,84.68,15770.0
2024-10-31 13:30:00,84.73,84.73,83.62,83.8,33433.0,84.73,84.73,83.62,83.8,33433.0
2024-10-31 14:00:00,83.75,83.89,82.96,83.04,22623.0,83.75,83.89,82.96,83.04,22623.0
2024-10-31 14:30:00,83.06,83.3,82.8,83.01,20626.0,83.06,83.3,82.8,83.01,20626.0
2024-10-31 15:00:00,83.09,83.58,82.75,83.55,47923.0,83.09,83.58,82.75,83.55,47923.0
2024-10-31 15:30:00,83.72,83.87,82.88,82.93,116245.0,83.72,83.87,82.88,82.93,116245.0
2024-11-01 09:30:00,87.0,96.22,84.99,95.3,259993.0,87.0,96.22,84.99,95.3,259993.0
2024-11-01 10:00:00,94.97,97.17,94.25,96.91,142339.0,94.97,97.17,94.25,96.91,142339.0
2024-11-01 10:30:00,96.97,98.7,96.17,98.69,118939.0,96.97,98.7,96.17,98.69,118939.0
2024-11-01 11:00:00,98.68,99.34,97.13,98.75,116281.0,98.68,99.34,97.13,98.75,116281.0
2024-11-01 11:30:00,98.84,99.38,98.1,99.34,66982.0,98.84,99.38,98.1,99.34,66982.0
2024-11-01 12:00:00,99.49,100.99,99.26,99.54,122275.0,99.49,100.99,99.26,99.54,122275.0
2024-11-01 12:30:00,99.54,99.81,98.5,98.69,47288.0,99.54,99.81,98.5,98.69,47288.0
2024-11-01 13:00:00,98.71,99.36,98.35,99.11,57928.0,98.71,99.36,98.35,99.11,57928.0
2024-11-01 13:30:00,99.01,99.12,93.67,94.55,139757.0,99.01,99.12,93.67,94.55,139757.0
2024-11-01 14:00:00,94.63,95.51,90.24,91.99,125636.0,94.63,95.51,90.24,91.99,125636.0
2024-11-01 14:30:00,92.27,92.74,90.5,91.11,83329.0,92.27,92.74,90.5,91.11,83329.0
2024-11-01 15:00:00,91.22,92.5,91.21,91.95,50167.0,91.22,92.5,91.21,91.95,50167.0
2024-11-01 15:30:00,91.83,92.75,91.54,91.84,153539.0,91.83,92.75,91.54,91.84,153539.0
2024-11-04 09:30:00,91.23,93.85,89.5,91.33,56585.0,91.23,93.85,89.5,91.33,56585.0
2024-11-04 10:00:00,91.34,94.19,91.2,93.51,33234.0,91.34,94.19,91.2,93.51,33234.0
2024-11-04 10:30:00,93.27,94.32,92.88,93.53,37240.0,93.27,94.32,92.88,93.53,37240.0
2024-11-04 11:00:00,93.68,93.68,91.99,92.56,34704.0,93.68,93.68,91.99,92.56,34704.0
2024-11-04 11:30:00,92.82,92.98,91.0,91.03,25954.0,92.82,92.98,91.0,91.03,25954.0
2024-11-04 12:00:00,91.04,91.1,89.73,90.27,25774.0,91.04,91.1,89.73,90.27,25774.0
2024-11-04 12:30:00,90.5,91.31,89.95,90.73,13608.0,90.5,91.31,89.95,90.73,13608.0
2024-11-04 13:00:00,90.78,90.78,89.64,90.22,15861.0,90.78,90.78,89.64,90.22,15861.0
2024-11-04 13:30:00,90.29,90.45,90.0,90.0,10097.0,90.29,90.45,90.0,90.0,10097.0
2024-11-04 14:00:00,90.02,90.25,89.0,89.25,21325.0,90.02,90.25,89.0,89.25,21325.0
2024-11-04 14:30:00,89.27,89.87,89.27,89.87,9528.0,89.27,89.87,89.27,89.87,9528.0
2024-11-04 15:00:00,89.91,90.42,89.49,90.36,28378.0,89.91,90.42,89.49,90.36,28378.0
2024-11-04 15:30:00,90.46,91.22,89.72,90.28,131589.0,90.46,91.22,89.72,90.28,131589.0
2024-11-05 09:30:00,89.29,91.75,88.64,91.72,28862.0,89.29,91.75,88.64,91.72,28862.0
2024-11-05 10:00:00,91.06,91.55,89.88,90.31,17526.0,91.06,91.55,89.88,90.31,17526.0
2024-11-05 10:30:00,90.48,91.75,89.87,89.99,10791.0,90.48,91.75,89.87,89.99,10791.0
2024-11-05 11:00:00,89.63,90.74,89.5,89.84,14689.0,89.63,90.74,89.5,89.84,14689.0
2024-11-05 11:30:00,89.87,89.96,86.6,87.26,48132.0,89.87,89.96,86.6,87.26,48132.0
2024-11-05 12:00:00,87.29,87.72,86.8,87.44,21705.0,87.29,87.72,86.8,87.44,21705.0
2024-11-05 12:30:00,87.41,87.45,86.84,87.17,13066.0,87.41,87.45,86.84,87.17,13066.0
2024-11-05 13:00:00,87.33,87.65,87.02,87.32,11730.0,87.33,87.65,87.02,87.32,11730.0
2024-11-05 13:30:00,87.22,88.35,87.01,88.34,16502.0,87.22,88.35,87.01,88.34,16502.0
2024-11-05 14:00:00,88.17,88.53,88.03,88.4,14397.0,88.17,88.53,88.03,88.4,14397.0
2024-11-05 14:30:00,88.29,89.15,88.07,88.28,25588.0,88.29,89.15,88.07,88.28,25588.0
2024-11-05 15:00:00,88.2,88.59,87.79,87.93,23319.0,88.2,88.59,87.79,87.93,23319.0
2024-11-05 15:30:00,87.9,88.56,87.61,88.52,65369.0,87.9,88.56,87.61,88.52,65369.0
2024-11-06 09:30:00,93.21,94.53,92.25,93.17,59610.0,93.21,94.53,92.25,93.17,59610.0
2024-11-06 10:00:00,92.9,96.82,92.9,96.09,39406.0,92.9,96.82,92.9,96.09,39406.0
2024-11-06 10:30:00,95.74,96.23,94.58,94.87,39793.0,95.74,96.23,94.58,94.87,39793.0
2024-11-06 11:00:00,94.87,95.14,94.29,94.88,15648.0,94.87,95.14,94.29,94.88,15648.0
2024-11-06 11:30:00,94.68,95.5,94.44,95.33,12826.0,94.68,95.5,94.44,95.33,12826.0
2024-11-06 12:00:00,95.44,95.46,94.45,94.96,18655.0,95.44,95.46,94.45,94.96,18655.0
2024-11-06 12:30:00,95.03,95.1,94.27,94.72,15861.0,95.03,95.1,94.27,94.72,15861.0
2024-11-06 13:00:00,94.85,95.74,94.71,94.89,23213.0,94.85,95.74,94.71,94.89,23213.0
2024-11-06 13:30:00,94.86,97.16,94.45,97.14,51785.0,94.86,97.16,94.45,97.14,51785.0
2024-11-06 14:00:00,97.07,97.45,95.81,96.54,28247.0,97.07,97.45,95.81,96.54,28247.0
2024-11-06 14:30:00,96.38,96.65,95.74,95.88,17985.0,96.38,96.65,95.74,95.88,17985.0
2024-11-06 15:00:00,95.94,97.06,95.42,97.06,50782.0,95.94,97.06,95.42,97.06,50782.0
2024-11-06 15:30:00,97.02,97.03,95.09,96.43,146556.0,97.02,97.03,95.09,96.43,146556.0
2024-11-07 09:30:00,96.46,96.52,94.8,95.68,43428.0,96.46,96.52,94.8,95.68,43428.0
2024-11-07 10:00:00,96.45,96.45,95.0,96.11,22915.0,96.45,96.45,95.0,96.11,22915.0
2024-11-07 10:30:00,96.22,97.34,96.06,96.82,30354.0,96.22,97.34,96.06,96.82,30354.0
2024-11-07 11:00:00,96.77,97.06,95.72,95.86,11967.0,96.77,97.06,95.72,95.86,11967.0
2024-11-07 11:30:00,95.86,96.1,95.36,95.69,13503.0,95.86,96.1,95.36,95.69,13503.0
2024-11-07 12:00:00,95.61,96.34,95.53,95.54,11473.0,95.61,96.34,95.53,95.54,11473.0
2024-11-07 12:30:00,95.52,95.66,94.85,95.25,17590.0,95.52,95.66,94.85,95.25,17590.0
2024-11-07 13:00:00,95.36,95.55,94.19,94.48,19368.0,95.36,95.55,94.19,94.48,19368.0
2024-11-07 13:30:00,94.39,95.46,94.21,95.27,8821.0,94.39,95.46,94.21,95.27,8821.0
2024-11-07 14:00:00,95.32,96.31,95.26,96.23,33024.0,95.32,96.31,95.26,96.23,33024.0
2024-11-07 14:30:00,96.12,96.5,95.76,96.17,24785.0,96.12,96.5,95.76,96.17,24785.0
2024-11-07 15:00:00,96.17,96.46,95.57,96.19,66829.0,96.17,96.46,95.57,96.19,66829.0
2024-11-07 15:30:00,96.09,96.09,94.64,94.81,127002.0,96.09,96.09,94.64,94.81,127002.0
2024-11-08 09:30:00,94.39,94.39,91.56,92.59,18696.0,94.39,94.39,91.56,92.59,18696.0
2024-11-08 10:00:00,92.65,92.65,91.0,91.0,16624.0,92.65,92.65,91.0,91.0,16624.0
2024-11-08 10:30:00,90.65,91.44,90.53,90.66,10690.0,90.65,91.44,90.53,90.66,10690.0
2024-11-08 11:00:00,90.66,91.16,90.27,91.12,10913.0,90.66,91.16,90.27,91.12,10913.0
2024-11-08 11:30:00,91.12,91.38,89.67,89.7,18626.0,91.12,91.38,89.67,89.7,18626.0
2024-11-08 12:00:00,89.71,89.95,89.31,89.53,14583.0,89.71,89.95,89.31,89.53,14583.0
2024-11-08 12:30:00,89.57,90.51,89.04,90.34,25328.0,89.57,90.51,89.04,90.34,25328.0
2024-11-08 13:00:00,90.25,91.02,89.88,90.99,17560.0,90.25,91.02,89.88,90.99,17560.0
2024-11-08 13:30:00,90.94,91.41,90.85,91.41,26789.0,90.94,91.41,90.85,91.41,26789.0
2024-11-08 14:00:00,91.41,92.26,91.41,92.26,17494.0,91.41,92.26,91.41,92.26,17494.0
2024-11-08 14:30:00,92.04,92.48,92.02,92.36,34269.0,92.04,92.48,92.02,92.36,34269.0
2024-11-08 15:00:00,92.23,92.62,91.55,91.9,15863.0,92.23,92.62,91.55,91.9,15863.0
2024-11-08 15:30:00,91.78,92.97,91.4,92.97,68180.0,91.78,92.97,91.4,92.97,68180.0
2024-11-11 09:30:00,95.0,95.0,92.44,94.2,18467.0,95.0,95.0,92.44,94.2,18467.0
2024-11-11 10:00:00,93.87,94.17,93.06,93.14,8844.0,93.87,94.17,93.06,93.14,8844.0
2024-11-11 10:30:00,93.48,93.82,92.93,93.57,16245.0,93.48,93.82,92.93,93.57,16245.0
2024-11-11 11:00:00,93.34,93.6,93.31,93.48,4399.0,93.34,93.6,93.31,93.48,4399.0
2024-11-11 11:30:00,93.3,93.74,93.27,93.73,6397.0,93.3,93.74,93.27,93.73,6397.0
2024-11-11 12:00:00,93.8,93.93,93.4,93.41,5239.0,93.8,93.93,93.4,93.41,5239.0
2024-11-11 12:30:00,93.42,95.23,93.42,95.18,29784.0,93.42,95.23,93.42,95.18,29784.0
2024-11-11 13:00:00,95.06,95.32,94.0,94.5,18481.0,95.06,95.32,94.0,94.5,18481.0
2024-11-11 13:30:00,94.46,95.64,94.45,95.47,6386.0,94.46,95.64,94.45,95.47,6386.0
2024-11-11 14:00:00,95.34,95.42,94.97,95.04,5035.0,95.34,95.42,94.97,95.04,5035.0
2024-11-11 14:30:00,94.93,95.15,94.18,94.2,30206.0,94.93,95.15,94.18,94.2,30206.0
2024-11-11 15:00:00,94.28,95.2,94.28,95.13,21010.0,94.28,95.2,94.28,95.13,21010.0
2024-11-11 15:30:00,95.13,96.88,94.9,96.88,99717.0,95.13,96.88,94.9,96.88,99717.0
2024-11-12 09:30:00,94.27,94.49,92.52,93.79,13479.0,94.27,94.49,92.52,93.79,13479.0
2024-11-12 10:00:00,93.8,95.0,93.79,94.83,8541.0,93.8,95.0,93.79,94.83,8541.0
2024-11-12 10:30:00,94.84,95.52,94.71,95.16,12386.0,94.84,95.52,94.71,95.16,12386.0
2024-11-12 11:00:00,95.07,95.19,94.03,94.7,20433.0,95.07,95.19,94.03,94.7,20433.0
2024-11-12 11:30:00,94.66,96.9,94.66,96.59,43136.0,94.66,96.9,94.66,96.59,43136.0
2024-11-12 12:00:00,96.5,98.05,96.1,97.89,13681.0,96.5,98.05,96.1,97.89,13681.0
2024-11-12 12:30:00,97.84,99.67,97.26,97.4,94352.0,97.84,99.67,97.26,97.4,94352.0
2024-11-12 13:00:00,97.18,98.49,96.69,98.44,15956.0,97.18,98.49,96.69,98.44,15956.0
2024-11-12 13:30:00,98.29,99.1,98.22,98.25,16099.0,98.29,99.1,98.22,98.25,16099.0
2024-11-12 14:00:00,98.3,98.95,98.04,98.87,10294.0,98.3,98.95,98.04,98.87,10294.0
2024-11-12 14:30:00,98.86,99.1,98.14,98.3,20609.0,98.86,99.1,98.14,98.3,20609.0
2024-11-12 15:00:00,98.29,98.94,97.89,98.81,28743.0,98.29,98.94,97.89,98.81,28743.0
2024-11-12 15:30:00,98.85,100.5,98.57,99.27,141571.0,98.85,100.5,98.57,99.27,141571.0
2024-11-13 09:30:00,99.55,105.4,99.34,104.51,73541.0,99.55,105.4,99.34,104.51,73541.0
2024-11-13 10:00:00,104.43,104.43,101.3,101.5,21396.0,104.43,104.43,101.3,101.5,21396.0
2024-11-13 10:30:00,101.38,103.44,99.9,103.41,60889.0,101.38,103.44,99.9,103.41,60889.0
2024-11-13 11:00:00,103.41,104.81,103.41,104.41,20084.0,103.41,104.81,103.41,104.41,20084.0
2024-11-13 11:30:00,104.41,104.67,103.74,104.6,7464.0,104.41,104.67,103.74,104.6,7464.0
2024-11-13 12:00:00,104.57,106.6,104.3,105.67,39710.0,104.57,106.6,104.3,105.67,39710.0
2024-11-13 12:30:00,105.67,106.7,105.36,106.5,25651.0,105.67,106.7,105.36,106.5,25651.0
2024-11-13 13:00:00,106.54,106.8,105.77,106.03,18711.0,106.54,106.8,105.77,106.03,18711.0
2024-11-13 13:30:00,105.97,106.55,105.44,106.34,15759.0,105.97,106.55,105.44,106.34,15759.0
2024-11-13 14:00:00,106.33,106.68,105.78,106.02,22535.0,106.33,106.68,105.78,106.02,22535.0
2024-11-13 14:30:00,105.98,106.8,105.64,105.89,39174.0,105.98,106.8,105.64,105.89,39174.0
2024-11-13 15:00:00,105.88,106.06,104.54,105.32,35563.0,105.88,106.06,104.54,105.32,35563.0
2024-11-13 15:30:00,105.32,105.98,104.63,105.77,151051.0,105.32,105.98,104.63,105.77,151051.0
2024-11-14 09:30:00,106.09,107.5,104.4,105.84,23458.0,106.09,107.5,104.4,105.84,23458.0
2024-11-14 10:00:00,105.4,107.97,105.22,106.95,12199.0,105.4,107.97,105.22,106.95,12199.0
2024-11-14 10:30:00,106.88,108.51,106.88,108.25,19574.0,106.88,108.51,106.88,108.25,19574.0
2024-11-14 11:00:00,108.25,109.8,108.25,109.22,32803.0,108.25,109.8,108.25,109.22,32803.0
2024-11-14 11:30:00,109.31,109.31,107.54,108.19,12877.0,109.31,109.31,107.54,108.19,12877.0
2024-11-14 12:00:00,108.22,109.2,108.22,108.92,28642.0,108.22,109.2,108.22,108.92,28642.0
2024-11-14 12:30:00,108.82,109.05,107.92,108.98,24183.0,108.82,109.05,107.92,108.98,24183.0
2024-11-14 13:00:00,108.95,109.5,108.55,108.73,22019.0,108.95,109.5,108.55,108.73,22019.0
2024-11-14 13:30:00,108.7,108.75,107.21,107.96,16285.0,108.7,108.75,107.21,107.96,16285.0
2024-11-14 14:00:00,107.93,108.24,107.56,108.23,11767.0,107.93,108.24,107.56,108.23,11767.0
2024-11-14 14:30:00,108.11,108.76,107.93,107.93,13865.0,108.11,108.76,107.93,107.93,13865.0
2024-11-14 15:00:00,108.06,108.06,106.22,106.92,29434.0,108.06,108.06,106.22,106.92,29434.0
2024-11-14 15:30:00,106.92,107.16,105.9,106.56,82873.0,106.92,107.16,105.9,106.56,82873.0
2024-11-15 09:30:00,106.63,107.54,105.75,106.0,10017.0,106.63,107.54,105.75,106.0,10017.0
2024-11-15 10:00:00,105.85,106.02,104.2,104.29,10850.0,105.85,106.02,104.2,104.29,10850.0
2024-11-15 10:30:00,104.09,104.71,102.24,102.74,12648.0,104.09,104.71,102.24,102.74,12648.0
2024-11-15 11:00:00,102.75,103.37,102.52,102.98,4755.0,102.75,103.37,102.52,102.98,4755.0
2024-11-15 11:30:00,102.99,102.99,101.82,101.82,7010.0,102.99,102.99,101.82,101.82,7010.0
2024-11-15 12:00:00,101.98,101.98,101.15,101.91,14629.0,101.98,101.98,101.15,101.91,14629.0
2024-11-15 12:30:00,101.95,102.02,101.3,101.95,8252.0,101.95,102.02,101.3,101.95,8252.0
2024-11-15 13:00:00,101.98,102.28,101.72,101.72,6413.0,101.98,102.28,101.72,101.72,6413.0
2024-11-15 13:30:00,101.63,101.89,100.82,100.83,5023.0,101.63,101.89,100.82,100.83,5023.0
2024-11-15 14:00:00,100.91,101.34,100.35,100.84,10769.0,100.91,101.34,100.35,100.84,10769.0
2024-11-15 14:30:00,100.91,101.11,100.06,100.2,11960.0,100.91,101.11,100.06,100.2,11960.0
2024-11-15 15:00:00,100.16,101.48,100.16,101.38,19859.0,100.16,101.48,100.16,101.38,19859.0
2024-11-15 15:30:00,101.3,101.6,99.81,100.36,116163.0,101.3,101.6,99.81,100.36,116163.0
2024-11-18 09:30:00,97.52,98.41,96.43,97.45,37236.0,97.52,98.41,96.43,97.45,37236.0
2024-11-18 10:00:00,97.78,101.61,97.68,101.6,27191.0,97.78,101.61,97.68,101.6,27191.0
2024-11-18 10:30:00,101.38,102.41,100.71,100.94,25393.0,101.38,102.41,100.71,100.94,25393.0
2024-11-18 11:00:00,100.92,101.58,100.44,101.02,11394.0,100.92,101.58,100.44,101.02,11394.0
2024-11-18 11:30:00,101.25,102.0,100.63,100.84,10634.0,101.25,102.0,100.63,100.84,10634.0
2024-11-18 12:00:00,100.95,101.14,99.7,100.39,19679.0,100.95,101.14,99.7,100.39,19679.0
2024-11-18 12:30:00,100.37,101.33,100.29,101.15,10650.0,100.37,101.33,100.29,101.15,10650.0
2024-11-18 13:00:00,101.02,101.63,100.78,101.63,4871.0,101.02,101.63,100.78,101.63,4871.0
2024-11-18 13:30:00,101.43,101.72,101.22,101.59,21403.0,101.43,101.72,101.22,101.59,21403.0
2024-11-18 14:00:00,101.66,102.08,100.68,100.69,23933.0,101.66,102.08,100.68,100.69,23933.0
2024-11-18 14:30:00,100.74,100.98,100.31,100.77,10552.0,100.74,100.98,100.31,100.77,10552.0
2024-11-18 15:00:00,100.78,100.78,99.94,100.62,14977.0,100.78,100.78,99.94,100.62,14977.0
2024-11-18 15:30:00,100.62,101.21,100.34,101.04,75845.0,100.62,101.21,100.34,101.04,75845.0
2024-11-19 09:30:00,99.42,99.42,97.6,99.2,16892.0,99.42,99.42,97.6,99.2,16892.0
2024-11-19 10:00:00,99.09,99.49,98.01,98.27,6739.0,99.09,99.49,98.01,98.27,6739.0
2024-11-19 10:30:00,98.51,99.06,98.22,98.63,9044.0,98.51,99.06,98.22,98.63,9044.0
2024-11-19 11:00:00,98.54,98.75,98.2,98.59,4908.0,98.54,98.75,98.2,98.59,4908.0
2024-11-19 11:30:00,98.42,98.73,98.27,98.57,5242.0,98.42,98.73,98.27,98.57,5242.0
2024-11-19 12:00:00,98.57,99.17,98.44,99.11,11637.0,98.57,99.17,98.44,99.11,11637.0
2024-11-19 12:30:00,98.99,99.11,98.53,98.54,3831.0,98.99,99.11,98.53,98.54,3831.0
2024-11-19 13:00:00,98.42,98.76,98.19,98.76,15491.0,98.42,98.76,98.19,98.76,15491.0
2024-11-19 13:30:00,98.5,99.0,98.4,98.95,6143.0,98.5,99.0,98.4,98.95,6143.0
2024-11-19 14:00:00,98.9,98.9,98.06,98.16,13677.0,98.9,98.9,98.06,98.16,13677.0
2024-11-19 14:30:00,98.18,98.68,97.84,98.39,13687.0,98.18,98.68,97.84,98.39,13687.0
2024-11-19 15:00:00,98.39,99.76,98.36,99.01,17731.0,98.39,99.76,98.36,99.01,17731.0
2024-11-19 15:30:00,99.08,100.25,98.94,100.1,75402.0,99.08,100.25,98.94,100.1,75402.0
2024-11-20 09:30:00,99.4,101.7,99.4,100.56,21406.0,99.4,101.7,99.4,100.56,21406.0
2024-11-20 10:00:00,100.51,100.97,99.75,100.97,7071.0,100.51,100.97,99.75,100.97,7071.0
2024-11-20 10:30:00,100.95,101.55,100.72,100.82,8292.0,100.95,101.55,100.72,100.82,8292.0
2024-11-20 11:00:00,100.96,100.96,99.75,100.0,11431.0,100.96,100.96,99.75,100.0,11431.0
2024-11-20 11:30:00,100.0,100.32,99.54,99.54,13742.0,100.0,100.32,99.54,99.54,13742.0
2024-11-20 12:00:00,99.44,99.84,98.86,99.82,12752.0,99.44,99.84,98.86,99.82,12752.0
2024-11-20 12:30:00,99.87,100.15,99.54,99.87,5307.0,99.87,100.15,99.54,99.87,5307.0
2024-11-20 13:00:00,99.77,99.92,98.61,98.98,12201.0,99.77,99.92,98.61,98.98,12201.0
2024-11-20 13:30:00,99.01,99.02,98.15,98.23,14996.0,99.01,99.02,98.15,98.23,14996.0
2024-11-20 14:00:00,98.17,98.17,97.32,97.99,13518.0,98.17,98.17,97.32,97.99,13518.0
2024-11-20 14:30:00,97.89,98.76,97.84,98.51,16266.0,97.89,98.76,97.84,98.51,16266.0
2024-11-20 15:00:00,98.61,99.07,98.11,99.07,20588.0,98.61,99.07,98.11,99.07,20588.0
2024-11-20 15:30:00,98.98,99.27,98.38,99.06,84640.0,98.98,99.27,98.38,99.06,84640.0
2024-11-21 09:30:00,99.25,101.52,98.63,100.37,16272.0,99.25,101.52,98.63,100.37,16272.0
2024-11-21 10:00:00,100.42,102.18,99.85,100.97,33955.0,100.42,102.18,99.85,100.97,33955.0
2024-11-21 10:30:00,101.19,103.48,100.49,103.12,17919.0,101.19,103.48,100.49,103.12,17919.0
2024-11-21 11:00:00,103.02,103.23,102.57,102.84,11049.0,103.02,103.23,102.57,102.84,11049.0
2024-11-21 11:30:00,102.73,103.29,102.48,102.85,7370.0,102.73,103.29,102.48,102.85,7370.0
2024-11-21 12:00:00,102.74,104.45,102.38,104.45,18120.0,102.74,104.45,102.38,104.45,18120.0
2024-11-21 12:30:00,104.19,104.32,103.76,104.07,18266.0,104.19,104.32,103.76,104.07,18266.0
2024-11-21 13:00:00,103.97,103.97,103.34,103.34,8063.0,103.97,103.97,103.34,103.34,8063.0
2024-11-21 13:30:00,103.48,104.21,103.41,104.07,17106.0,103.48,104.21,103.41,104.07,17106.0
2024-11-21 14:00:00,104.03,104.06,102.75,103.03,22069.0,104.03,104.06,102.75,103.03,22069.0
2024-11-21 14:30:00,103.22,103.22,102.86,102.97,11401.0,103.22,103.22,102.86,102.97,11401.0
2024-11-21 15:00:00,102.98,103.04,102.34,102.64,18955.0,102.98,103.04,102.34,102.64,18955.0
2024-11-21 15:30:00,102.7,102.71,101.41,101.64,84311.0,102.7,102.71,101.41,101.64,84311.0
2024-11-22 09:30:00,100.54,103.87,100.54,103.02,17151.0,100.54,103.87,100.54,103.02,17151.0
2024-11-22 10:00:00,102.72,102.72,100.8,101.52,11017.0,102.72,102.72,100.8,101.52,11017.0
2024-11-22 10:30:00,101.69,103.23,101.69,103.23,5283.0,101.69,103.23,101.69,103.23,5283.0
2024-11-22 11:00:00,103.15,103.88,102.89,103.88,6850.0,103.15,103.88,102.89,103.88,6850.0
2024-11-22 11:30:00,103.68,103.87,103.0,103.87,18840.0,103.68,103.87,103.0,103.87,18840.0
2024-11-22 12:00:00,103.73,104.11,103.54,103.56,8874.0,103.73,104.11,103.54,103.56,8874.0
2024-11-22 12:30:00,103.49,103.9,103.18,103.83,10153.0,103.49,103.9,103.18,103.83,10153.0
2024-11-22 13:00:00,103.81,103.81,103.2,103.28,11755.0,103.81,103.81,103.2,103.28,11755.0
2024-11-22 13:30:00,103.34,104.2,103.34,103.65,10268.0,103.34,104.2,103.34,103.65,10268.0
2024-11-22 14:00:00,103.67,103.71,102.96,103.4,9499.0,103.67,103.71,102.96,103.4,9499.0
2024-11-22 14:30:00,103.4,103.56,102.83,102.98,27376.0,103.4,103.56,102.83,102.98,27376.0
2024-11-22 15:00:00,102.87,102.93,102.33,102.83,18072.0,102.87,102.93,102.33,102.83,18072.0
2024-11-22 15:30:00,102.77,103.39,102.45,102.73,45916.0,102.77,103.39,102.45,102.73,45916.0
2024-11-25 09:30:00,105.44,108.2,105.4,106.48,79271.0,105.44,108.2,105.4,106.48,79271.0
2024-11-25 10:00:00,106.33,111.25,106.01,111.03,57419.0,106.33,111.25,106.01,111.03,57419.0
2024-11-25 10:30:00,110.81,112.4,110.42,111.17,57463.0,110.81,112.4,110.42,111.17,57463.0
2024-11-25 11:00:00,111.15,112.18,109.75,109.76,51101.0,111.15,112.18,109.75,109.76,51101.0
2024-11-25 11:30:00,109.73,109.9,108.75,109.77,25927.0,109.73,109.9,108.75,109.77,25927.0
2024-11-25 12:00:00,109.82,110.05,107.58,107.58,26386.0,109.82,110.05,107.58,107.58,26386.0
2024-11-25 12:30:00,107.77,108.38,106.64,108.06,22059.0,107.77,108.38,106.64,108.06,22059.0
2024-11-25 13:00:00,108.11,108.68,107.57,108.61,15068.0,108.11,108.68,107.57,108.61,15068.0
2024-11-25 13:30:00,108.52,109.97,108.04,109.72,34643.0,108.52,109.97,108.04,109.72,34643.0
2024-11-25 14:00:00,109.7,110.06,108.28,108.38,25789.0,109.7,110.06,108.28,108.38,25789.0
2024-11-25 14:30:00,108.29,108.86,108.08,108.3,16416.0,108.29,108.86,108.08,108.3,16416.0
2024-11-25 15:00:00,108.33,108.64,107.78,108.22,20892.0,108.33,108.64,107.78,108.22,20892.0
2024-11-25 15:30:00,108.08,109.37,108.02,108.69,103857.0,108.08,109.37,108.02,108.69,103857.0
2024-11-26 09:30:00,108.18,108.64,106.59,107.09,17071.0,108.18,108.64,106.59,107.09,17071.0
2024-11-26 10:00:00,107.45,109.83,107.25,109.0,13247.0,107.45,109.83,107.25,109.0,13247.0
2024-11-26 10:30:00,108.91,110.03,108.65,109.74,12905.0,108.91,110.03,108.65,109.74,12905.0
2024-11-26 11:00:00,109.71,109.91,108.28,108.72,5222.0,109.71,109.91,108.28,108.72,5222.0
2024-11-26 11:30:00,108.83,109.37,108.68,108.93,7742.0,108.83,109.37,108.68,108.93,7742.0
2024-11-26 12:00:00,108.59,108.59,107.92,108.52,7650.0,108.59,108.59,107.92,108.52,7650.0
2024-11-26 12:30:00,108.41,108.73,108.29,108.73,6430.0,108.41,108.73,108.29,108.73,6430.0
2024-11-26 13:00:00,108.84,108.91,107.62,107.81,4004.0,108.84,108.91,107.62,107.81,4004.0
2024-11-26 13:30:00,107.84,108.65,107.83,108.38,3672.0,107.84,108.65,107.83,108.38,3672.0
2024-11-26 14:00:00,108.51,108.64,108.19,108.2,3961.0,108.51,108.64,108.19,108.2,3961.0
2024-11-26 14:30:00,108.12,108.37,107.61,107.79,8927.0,108.12,108.37,107.61,107.79,8927.0
2024-11-26 15:00:00,107.7,108.64,107.68,107.68,11824.0,107.7,108.64,107.68,107.68,11824.0
2024-11-26 15:30:00,107.63,107.63,106.71,107.31,45304.0,107.63,107.63,106.71,107.31,45304.0
2024-11-27 09:30:00,108.16,110.04,108.16,109.46,13957.0,108.16,110.04,108.16,109.46,13957.0
2024-11-27 10:00:00,108.87,110.5,108.67,110.21,15066.0,108.87,110.5,108.67,110.21,15066.0
2024-11-27 10:30:00,110.3,110.3,108.18,108.18,7631.0,110.3,110.3,108.18,108.18,7631.0
2024-11-27 11:00:00,108.23,109.06,108.04,108.56,4764.0,108.23,109.06,108.04,108.56,4764.0
2024-11-27 11:30:00,108.58,109.12,108.33,108.86,7120.0,108.58,109.12,108.33,108.86,7120.0
2024-11-27 12:00:00,108.79,109.15,108.0,108.69,8445.0,108.79,109.15,108.0,108.69,8445.0
2024-11-27 12:30:00,108.63,108.94,108.43,108.94,3314.0,108.63,108.94,108.43,108.94,3314.0
2024-11-27 13:00:00,109.0,109.96,108.91,109.59,3880.0,109.0,109.96,108.91,109.59,3880.0
2024-11-27 13:30:00,109.89,109.89,109.41,109.75,3300.0,109.89,109.89,109.41,109.75,3300.0
2024-11-27 14:00:00,109.64,109.82,108.86,109.05,6523.0,109.64,109.82,108.86,109.05,6523.0
2024-11-27 14:30:00,108.99,109.81,108.87,109.51,3577.0,108.99,109.81,108.87,109.51,3577.0
2024-11-27 15:00:00,109.69,110.48,109.08,109.61,20652.0,109.69,110.48,109.08,109.61,20652.0
2024-11-27 15:30:00,109.76,109.76,108.64,108.84,37780.0,109.76,109.76,108.64,108.84,37780.0
2024-11-29 09:30:00,110.62,111.0,109.63,109.82,13717.0,110.62,111.0,109.63,109.82,13717.0
2024-11-29 10:00:00,110.01,110.68,109.42,109.63,5689.0,110.01,110.68,109.42,109.63,5689.0
2024-11-29 10:30:00,109.51,110.02,109.17,109.43,7617.0,109.51,110.02,109.17,109.43,7617.0
2024-11-29 11:00:00,109.46,109.7,108.71,109.02,3550.0,109.46,109.7,108.71,109.02,3550.0
2024-11-29 11:30:00,109.03,109.11,108.26,108.5,10308.0,109.03,109.11,108.26,108.5,10308.0
2024-11-29 12:00:00,108.5,108.71,108.1,108.39,6193.0,108.5,108.71,108.1,108.39,6193.0
2024-11-29 12:30:00,108.54,109.46,108.53,109.07,45854.0,108.54,109.46,108.53,109.07,45854.0
2024-12-02 09:30:00,108.92,109.82,106.31,106.31,18231.0,108.92,109.82,106.31,106.31,18231.0
2024-12-02 10:00:00,106.73,107.34,106.08,106.59,11608.0,106.73,107.34,106.08,106.59,11608.0
2024-12-02 10:30:00,106.8,107.38,106.27,106.92,22921.0,106.8,107.38,106.27,106.92,22921.0
2024-12-02 11:00:00,106.92,107.36,106.37,106.62,5481.0,106.92,107.36,106.37,106.62,5481.0
2024-12-02 11:30:00,106.84,107.0,105.56,106.16,9393.0,106.84,107.0,105.56,106.16,9393.0
2024-12-02 12:00:00,105.69,106.0,105.57,105.81,5937.0,105.69,106.0,105.57,105.81,5937.0
2024-12-02 12:30:00,105.78,106.04,105.24,105.95,6430.0,105.78,106.04,105.24,105.95,6430.0
2024-12-02 13:00:00,106.07,106.25,105.3,105.78,3980.0,106.07,106.25,105.3,105.78,3980.0
2024-12-02 13:30:00,105.65,105.98,104.9,105.47,7482.0,105.65,105.98,104.9,105.47,7482.0
2024-12-02 14:00:00,105.48,105.49,104.5,104.98,6486.0,105.48,105.49,104.5,104.98,6486.0
2024-12-02 14:30:00,105.02,105.9,104.62,105.75,9655.0,105.02,105.9,104.62,105.75,9655.0
2024-12-02 15:00:00,105.63,106.47,105.59,106.33,9379.0,105.63,106.47,105.59,106.33,9379.0
2024-12-02 15:30:00,106.26,106.76,105.67,106.0,41155.0,106.26,106.76,105.67,106.0,41155.0
2024-12-03 09:30:00,105.38,106.55,101.69,102.3,17916.0,105.38,106.55,101.69,102.3,17916.0
2024-12-03 10:00:00,102.38,102.69,101.5,102.03,15630.0,102.38,102.69,101.5,102.03,15630.0
2024-12-03 10:30:00,101.84,101.84,100.86,101.3,19441.0,101.84,101.84,100.86,101.3,19441.0
2024-12-03 11:00:00,101.24,101.31,100.12,100.45,12811.0,101.24,101.31,100.12,100.45,12811.0
2024-12-03 11:30:00,100.56,100.72,99.9,100.37,11317.0,100.56,100.72,99.9,100.37,11317.0
2024-12-03 12:00:00,100.23,100.93,99.65,100.93,14124.0,100.23,100.93,99.65,100.93,14124.0
2024-12-03 12:30:00,100.98,103.51,100.96,102.11,29009.0,100.98,103.51,100.96,102.11,29009.0
2024-12-03 13:00:00,101.82,102.35,101.06,101.26,10721.0,101.82,102.35,101.06,101.26,10721.0
2024-12-03 13:30:00,101.28,101.45,100.61,101.33,9650.0,101.28,101.45,100.61,101.33,9650.0
2024-12-03 14:00:00,101.17,101.59,100.76,101.39,6558.0,101.17,101.59,100.76,101.39,6558.0
2024-12-03 14:30:00,101.31,101.53,101.08,101.52,6040.0,101.31,101.53,101.08,101.52,6040.0
2024-12-03 15:00:00,101.4,102.43,101.0,102.28,13098.0,101.4,102.43,101.0,102.28,13098.0
2024-12-03 15:30:00,102.19,103.5,102.08,102.97,104085.0,102.19,103.5,102.08,102.97,104085.0
2024-12-04 09:30:00,102.52,103.55,102.31,102.77,10011.0,102.52,103.55,102.31,102.77,10011.0
2024-12-04 10:00:00,102.5,102.6,100.52,100.86,9759.0,102.5,102.6,100.52,100.86,9759.0
2024-12-04 10:30:00,100.59,101.51,100.07,100.16,8537.0,100.59,101.51,100.07,100.16,8537.0
2024-12-04 11:00:00,100.12,100.54,99.52,100.19,24768.0,100.12,100.54,99.52,100.19,24768.0
2024-12-04 11:30:00,99.86,100.12,98.82,99.26,20421.0,99.86,100.12,98.82,99.26,20421.0
2024-12-04 12:00:00,99.08,100.02,98.83,98.83,19536.0,99.08,100.02,98.83,98.83,19536.0
2024-12-04 12:30:00,98.77,99.72,98.77,99.67,21866.0,98.77,99.72,98.77,99.67,21866.0
2024-12-04 13:00:00,99.6,99.6,98.93,98.93,10237.0,99.6,99.6,98.93,98.93,10237.0
2024-12-04 13:30:00,98.94,98.94,98.46,98.69,16290.0,98.94,98.94,98.46,98.69,16290.0
2024-12-04 14:00:00,98.69,99.22,98.36,99.16,17760.0,98.69,99.22,98.36,99.16,17760.0
2024-12-04 14:30:00,99.12,99.21,98.74,99.17,9872.0,99.12,99.21,98.74,99.17,9872.0
2024-12-04 15:00:00,99.12,99.76,99.03,99.66,19661.0,99.12,99.76,99.03,99.66,19661.0
2024-12-04 15:30:00,99.66,101.59,99.66,101.52,77814.0,99.66,101.59,99.66,101.52,77814.0
2024-12-05 09:30:00,102.24,103.0,100.01,101.76,15085.0,102.24,103.0,100.01,101.76,15085.0
2024-12-05 10:00:00,101.44,101.73,99.5,99.71,11964.0,101.44,101.73,99.5,99.71,11964.0
2024-12-05 10:30:00,99.48,99.59,98.45,98.76,23355.0,99.48,99.59,98.45,98.76,23355.0
2024-12-05 11:00:00,98.71,100.31,98.71,100.31,10649.0,98.71,100.31,98.71,100.31,10649.0
2024-12-05 11:30:00,100.32,100.56,100.16,100.21,9665.0,100.32,100.56,100.16,100.21,9665.0
2024-12-05 12:00:00,100.35,100.35,99.63,99.93,6646.0,100.35,100.35,99.63,99.93,6646.0
2024-12-05 12:30:00,99.92,100.14,99.68,100.14,4227.0,99.92,100.14,99.68,100.14,4227.0
2024-12-05 13:00:00,100.14,100.33,99.53,99.81,5832.0,100.14,100.33,99.53,99.81,5832.0
2024-12-05 13:30:00,99.75,100.14,99.61,99.64,6744.0,99.75,100.14,99.61,99.64,6744.0
2024-12-05 14:00:00,99.53,99.91,99.36,99.91,7934.0,99.53,99.91,99.36,99.91,7934.0
2024-12-05 14:30:00,99.85,100.16,99.76,99.81,8279.0,99.85,100.16,99.76,99.81,8279.0
2024-12-05 15:00:00,99.66,100.09,99.35,99.35,13559.0,99.66,100.09,99.35,99.35,13559.0
2024-12-05 15:30:00,99.35,99.39,98.56,98.83,24238.0,99.35,99.39,98.56,98.83,24238.0
2024-12-06 09:30:00,101.19,104.0,100.85,101.85,43122.0,101.19,104.0,100.85,101.85,43122.0
2024-12-06 10:00:00,101.61,102.6,100.86,101.22,17388.0,101.61,102.6,100.86,101.22,17388.0
2024-12-06 10:30:00,100.9,101.77,100.72,101.04,18363.0,100.9,101.77,100.72,101.04,18363.0
2024-12-06 11:00:00,100.8,100.82,100.0,100.2,14638.0,100.8,100.82,100.0,100.2,14638.0
2024-12-06 11:30:00,100.26,100.38,99.75,99.76,8063.0,100.26,100.38,99.75,99.76,8063.0
2024-12-06 12:00:00,99.76,100.85,99.51,100.58,8836.0,99.76,100.85,99.51,100.58,8836.0
2024-12-06 12:30:00,100.64,101.35,100.23,100.43,7684.0,100.64,101.35,100.23,100.43,7684.0
2024-12-06 13:00:00,100.49,100.91,100.21,100.35,8685.0,100.49,100.91,100.21,100.35,8685.0
2024-12-06 13:30:00,100.25,100.61,99.99,100.51,5305.0,100.25,100.61,99.99,100.51,5305.0
2024-12-06 14:00:00,100.5,101.33,100.25,101.0,13229.0,100.5,101.33,100.25,101.0,13229.0
2024-12-06 14:30:00,100.98,102.05,100.95,101.87,12011.0,100.98,102.05,100.95,101.87,12011.0
2024-12-06 15:00:00,101.88,102.01,101.15,101.95,9903.0,101.88,102.01,101.15,101.95,9903.0
2024-12-06 15:30:00,101.94,102.46,101.55,102.46,57095.0,101.94,102.46,101.55,102.46,57095.0
2024-12-09 09:30:00,103.49,104.0,102.65,102.98,14698.0,103.49,104.0,102.65,102.98,14698.0
2024-12-09 10:00:00,103.39,103.7,101.68,102.13,11069.0,103.39,103.7,101.68,102.13,11069.0
2024-12-09 10:30:00,101.98,102.3,101.11,101.25,7121.0,101.98,102.3,101.11,101.25,7121.0
2024-12-09 11:00:00,101.37,101.66,100.3,101.42,11245.0,101.37,101.66,100.3,101.42,11245.0
2024-12-09 11:30:00,101.47,102.82,101.39,102.22,5949.0,101.47,102.82,101.39,102.22,5949.0
2024-12-09 12:00:00,101.83,102.59,101.81,102.23,7209.0,101.83,102.59,101.81,102.23,7209.0
2024-12-09 12:30:00,102.23,102.61,102.17,102.3,5976.0,102.23,102.61,102.17,102.3,5976.0
2024-12-09 13:00:00,102.14,102.28,101.81,102.28,4544.0,102.14,102.28,101.81,102.28,4544.0
2024-12-09 13:30:00,102.17,102.49,101.82,102.35,6590.0,102.17,102.49,101.82,102.35,6590.0
2024-12-09 14:00:00,102.33,102.64,102.19,102.53,5200.0,102.33,102.64,102.19,102.53,5200.0
2024-12-09 14:30:00,102.32,102.52,102.0,102.08,5248.0,102.32,102.52,102.0,102.08,5248.0
2024-12-09 15:00:00,102.15,102.15,101.69,101.7,7987.0,102.15,102.15,101.69,101.7,7987.0
2024-12-09 15:30:00,101.53,101.61,100.1,100.22,23090.0,101.53,101.61,100.1,100.22,23090.0
2024-12-10 09:30:00,100.89,100.89,98.24,99.52,31562.0,100.89,100.89,98.24,99.52,31562.0
2024-12-10 10:00:00,99.31,99.46,98.25,98.84,12201.0,99.31,99.46,98.25,98.84,12201.0
2024-12-10 10:30:00,98.84,99.86,98.82,99.22,9157.0,98.84,99.86,98.82,99.22,9157.0
2024-12-10 11:00:00,99.1,99.95,99.1,99.95,9460.0,99.1,99.95,99.1,99.95,9460.0
2024-12-10 11:30:00,99.86,100.72,99.76,99.95,8703.0,99.86,100.72,99.76,99.95,8703.0
2024-12-10 12:00:00,99.95,100.42,99.95,100.21,3730.0,99.95,100.42,99.95,100.21,3730.0
2024-12-10 12:30:00,100.19,100.91,100.19,100.52,6245.0,100.19,100.91,100.19,100.52,6245.0
2024-12-10 13:00:00,100.54,101.32,100.54,101.2,6801.0,100.54,101.32,100.54,101.2,6801.0
2024-12-10 13:30:00,101.19,101.81,101.19,101.74,6195.0,101.19,101.81,101.19,101.74,6195.0
2024-12-10 14:00:00,101.75,102.25,101.47,102.1,10958.0,101.75,102.25,101.47,102.1,10958.0
2024-12-10 14:30:00,101.91,101.92,101.31,101.57,6197.0,101.91,101.92,101.31,101.57,6197.0
2024-12-10 15:00:00,101.57,101.58,100.24,100.24,13357.0,101.57,101.58,100.24,100.24,13357.0
2024-12-10 15:30:00,100.3,100.6,99.72,100.55,55253.0,100.3,100.6,99.72,100.55,55253.0
2024-12-11 09:30:00,101.14,102.08,98.14,99.8,17317.0,101.14,102.08,98.14,99.8,17317.0
2024-12-11 10:00:00,99.77,100.84,99.71,99.89,7582.0,99.77,100.84,99.71,99.89,7582.0
2024-12-11 10:30:00,99.82,100.13,99.15,99.39,6297.0,99.82,100.13,99.15,99.39,6297.0
2024-12-11 11:00:00,99.36,100.09,99.36,100.09,3919.0,99.36,100.09,99.36,100.09,3919.0
2024-12-11 11:30:00,100.33,100.72,99.85,100.63,7424.0,100.33,100.72,99.85,100.63,7424.0
2024-12-11 12:00:00,100.84,100.88,99.99,99.99,5516.0,100.84,100.88,99.99,99.99,5516.0
2024-12-11 12:30:00,99.99,100.24,99.54,100.02,4976.0,99.99,100.24,99.54,100.02,4976.0
2024-12-11 13:00:00,100.23,100.55,99.94,100.21,4684.0,100.23,100.55,99.94,100.21,4684.0
2024-12-11 13:30:00,100.2,100.5,99.68,99.88,5902.0,100.2,100.5,99.68,99.88,5902.0
2024-12-11 14:00:00,99.92,100.17,99.47,100.13,5832.0,99.92,100.17,99.47,100.13,5832.0
2024-12-11 14:30:00,100.33,100.89,100.33,100.7,3900.0,100.33,100.89,100.33,100.7,3900.0
2024-12-11 15:00:00,100.53,101.04,100.27,100.3,8411.0,100.53,101.04,100.27,100.3,8411.0
2024-12-11 15:30:00,100.43,100.43,99.03,99.15,29970.0,100.43,100.43,99.03,99.15,29970.0
2024-12-12 09:30:00,98.41,98.5,97.0,97.23,16672.0,98.41,98.5,97.0,97.23,16672.0
2024-12-12 10:00:00,97.02,97.22,96.64,96.75,9898.0,97.02,97.22,96.64,96.75,9898.0
2024-12-12 10:30:00,96.85,96.93,95.57,95.76,23179.0,96.85,96.93,95.57,95.76,23179.0
2024-12-12 11:00:00,95.75,96.15,95.2,95.82,17230.0,95.75,96.15,95.2,95.82,17230.0
2024-12-12 11:30:00,95.8,96.28,95.67,96.28,14864.0,95.8,96.28,95.67,96.28,14864.0
2024-12-12 12:00:00,96.2,97.31,96.2,96.6,11132.0,96.2,97.31,96.2,96.6,11132.0
2024-12-12 12:30:00,96.45,96.74,96.29,96.67,3882.0,96.45,96.74,96.29,96.67,3882.0
2024-12-12 13:00:00,96.6,97.23,96.52,97.16,3625.0,96.6,97.23,96.52,97.16,3625.0
2024-12-12 13:30:00,97.2,97.29,96.67,96.9,10506.0,97.2,97.29,96.67,96.9,10506.0
2024-12-12 14:00:00,96.81,97.09,96.0,96.46,11531.0,96.81,97.09,96.0,96.46,11531.0
2024-12-12 14:30:00,96.46,96.46,95.92,96.28,8069.0,96.46,96.46,95.92,96.28,8069.0
2024-12-12 15:00:00,96.29,96.63,95.96,96.56,9019.0,96.29,96.63,95.96,96.56,9019.0
2024-12-12 15:30:00,96.51,96.6,95.98,96.09,44883.0,96.51,96.6,95.98,96.09,44883.0
2024-12-13 09:30:00,96.28,96.76,94.29,94.48,16881.0,96.28,96.76,94.29,94.48,16881.0
2024-12-13 10:00:00,94.37,94.63,93.21,93.95,10695.0,94.37,94.63,93.21,93.95,10695.0
2024-12-13 10:30:00,93.98,94.11,93.25,93.25,5786.0,93.98,94.11,93.25,93.25,5786.0
2024-12-13 11:00:00,93.39,94.2,93.25,93.95,12007.0,93.39,94.2,93.25,93.95,12007.0
2024-12-13 11:30:00,93.92,94.63,93.91,94.12,5559.0,93.92,94.63,93.91,94.12,5559.0
2024-12-13 12:00:00,94.18,94.22,93.64,94.17,10379.0,94.18,94.22,93.64,94.17,10379.0
2024-12-13 12:30:00,93.83,94.04,93.4,94.04,14648.0,93.83,94.04,93.4,94.04,14648.0
2024-12-13 13:00:00,93.94,94.6,93.81,94.21,4979.0,93.94,94.6,93.81,94.21,4979.0
2024-12-13 13:30:00,94.46,94.65,93.69,94.1,5178.0,94.46,94.65,93.69,94.1,5178.0
2024-12-13 14:00:00,93.96,94.07,93.44,93.57,5506.0,93.96,94.07,93.44,93.57,5506.0
2024-12-13 14:30:00,93.45,93.79,93.21,93.77,6890.0,93.45,93.79,93.21,93.77,6890.0
2024-12-13 15:00:00,93.82,93.89,93.04,93.16,8463.0,93.82,93.89,93.04,93.16,8463.0
2024-12-13 15:30:00,93.19,93.21,91.89,92.08,51160.0,93.19,93.21,91.89,92.08,51160.0
2024-12-16 09:30:00,91.07,91.13,89.57,90.15,23083.0,91.07,91.13,89.57,90.15,23083.0
2024-12-16 10:00:00,90.35,91.1,89.81,90.89,10924.0,90.35,91.1,89.81,90.89,10924.0
2024-12-16 10:30:00,90.87,91.37,90.42,90.5,8382.0,90.87,91.37,90.42,90.5,8382.0
2024-12-16 11:00:00,90.16,90.27,89.39,89.62,9683.0,90.16,90.27,89.39,89.62,9683.0
2024-12-16 11:30:00,89.64,89.92,88.88,88.99,9660.0,89.64,89.92,88.88,88.99,9660.0
2024-12-16 12:00:00,88.99,89.64,88.99,89.35,15264.0,88.99,89.64,88.99,89.35,15264.0
2024-12-16 12:30:00,89.35,89.58,89.07,89.56,12135.0,89.35,89.58,89.07,89.56,12135.0
2024-12-16 13:00:00,89.54,89.65,88.94,89.44,7319.0,89.54,89.65,88.94,89.44,7319.0
2024-12-16 13:30:00,89.34,90.19,89.34,89.78,8066.0,89.34,90.19,89.34,89.78,8066.0
2024-12-16 14:00:00,89.86,90.06,89.66,89.67,6833.0,89.86,90.06,89.66,89.67,6833.0
2024-12-16 14:30:00,89.63,90.16,89.21,90.03,15959.0,89.63,90.16,89.21,90.03,15959.0
2024-12-16 15:00:00,90.02,90.02,89.31,89.58,13878.0,90.02,90.02,89.31,89.58,13878.0
2024-12-16 15:30:00,89.53,90.98,89.19,90.83,67701.0,89.53,90.98,89.19,90.83,67701.0
2024-12-17 09:30:00,90.29,91.5,89.23,90.02,9100.0,90.29,91.5,89.23,90.02,9100.0
2024-12-17 10:00:00,90.11,90.32,88.74,88.75,8336.0,90.11,90.32,88.74,88.75,8336.0
2024-12-17 10:30:00,88.74,89.29,88.65,88.84,6037.0,88.74,89.29,88.65,88.84,6037.0
2024-12-17 11:00:00,88.96,89.23,88.27,88.27,6130.0,88.96,89.23,88.27,88.27,6130.0
2024-12-17 11:30:00,88.28,88.76,88.06,88.34,4987.0,88.28,88.76,88.06,88.34,4987.0
2024-12-17 12:00:00,88.46,88.98,87.85,88.83,8313.0,88.46,88.98,87.85,88.83,8313.0
2024-12-17 12:30:00,88.8,89.33,88.8,89.3,4958.0,88.8,89.33,88.8,89.3,4958.0
2024-12-17 13:00:00,89.42,89.42,88.99,89.1,6852.0,89.42,89.42,88.99,89.1,6852.0
2024-12-17 13:30:00,88.99,89.84,88.81,89.84,7619.0,88.99,89.84,88.81,89.84,7619.0
2024-12-17 14:00:00,89.52,90.3,89.52,89.67,16133.0,89.52,90.3,89.52,89.67,16133.0
2024-12-17 14:30:00,89.48,89.53,89.03,89.13,8033.0,89.48,89.53,89.03,89.13,8033.0
2024-12-17 15:00:00,89.13,89.13,88.51,88.82,17996.0,89.13,89.13,88.51,88.82,17996.0
2024-12-17 15:30:00,88.9,89.95,88.9,89.11,52268.0,88.9,89.95,88.9,89.11,52268.0
2024-12-18 09:30:00,89.98,89.98,87.91,88.3,19628.0,89.98,89.98,87.91,88.3,19628.0
2024-12-18 10:00:00,88.35,88.63,87.6,87.88,8819.0,88.35,88.63,87.6,87.88,8819.0
2024-12-18 10:30:00,88.15,88.48,87.54,88.03,13476.0,88.15,88.48,87.54,88.03,13476.0
2024-12-18 11:00:00,87.79,87.91,87.4,87.9,11210.0,87.79,87.91,87.4,87.9,11210.0
2024-12-18 11:30:00,88.19,88.33,87.72,88.33,7970.0,88.19,88.33,87.72,88.33,7970.0
2024-12-18 12:00:00,88.28,88.75,88.11,88.7,4723.0,88.28,88.75,88.11,88.7,4723.0
2024-12-18 12:30:00,88.69,89.14,88.69,89.09,4787.0,88.69,89.14,88.69,89.09,4787.0
2024-12-18 13:00:00,89.06,89.07,88.37,88.67,7505.0,89.06,89.07,88.37,88.67,7505.0
2024-12-18 13:30:00,88.74,89.17,88.66,88.98,6168.0,88.74,89.17,88.66,88.98,6168.0
2024-12-18 14:00:00,89.03,89.14,86.38,86.38,19099.0,89.03,89.14,86.38,86.38,19099.0
2024-12-18 14:30:00,86.43,87.22,84.54,84.72,41105.0,86.43,87.22,84.54,84.72,41105.0
2024-12-18 15:00:00,84.7,85.76,84.13,84.31,73363.0,84.7,85.76,84.13,84.31,73363.0
2024-12-18 15:30:00,84.3,84.39,82.3,83.63,94604.0,84.3,84.39,82.3,83.63,94604.0
2024-12-19 09:30:00,84.72,85.79,82.5,82.6,35245.0,84.72,85.79,82.5,82.6,35245.0
2024-12-19 10:00:00,82.6,83.0,82.2,82.37,31630.0,82.6,83.0,82.2,82.37,31630.0
2024-12-19 10:30:00,82.41,82.68,81.79,82.35,14754.0,82.41,82.68,81.79,82.35,14754.0
2024-12-19 11:00:00,82.22,83.0,81.64,82.83,6980.0,82.22,83.0,81.64,82.83,6980.0
2024-12-19 11:30:00,82.8,83.28,82.52,82.8,9565.0,82.8,83.28,82.52,82.8,9565.0
2024-12-19 12:00:00,82.74,82.94,82.16,82.22,10232.0,82.74,82.94,82.16,82.22,10232.0
2024-12-19 12:30:00,82.0,82.03,81.17,81.75,8627.0,82.0,82.03,81.17,81.75,8627.0
2024-12-19 13:00:00,81.36,81.61,80.78,81.14,52863.0,81.36,81.61,80.78,81.14,52863.0
2024-12-19 13:30:00,81.0,81.76,81.0,81.54,10085.0,81.0,81.76,81.0,81.54,10085.0
2024-12-19 14:00:00,81.39,81.54,80.75,81.32,13147.0,81.39,81.54,80.75,81.32,13147.0
2024-12-19 14:30:00,81.4,81.41,80.81,81.2,10142.0,81.4,81.41,80.81,81.2,10142.0
2024-12-19 15:00:00,81.48,81.95,81.18,81.79,24094.0,81.48,81.95,81.18,81.79,24094.0
2024-12-19 15:30:00,81.7,81.94,80.7,80.93,58778.0,81.7,81.94,80.7,80.93,58778.0
2024-12-20 09:30:00,80.51,82.48,80.0,81.51,32130.0,80.51,82.48,80.0,81.51,32130.0
2024-12-20 10:00:00,81.47,82.0,80.55,81.7,18039.0,81.47,82.0,80.55,81.7,18039.0
2024-12-20 10:30:00,81.81,83.25,81.81,83.03,21531.0,81.81,83.25,81.81,83.03,21531.0
2024-12-20 11:00:00,83.03,84.34,83.02,83.82,8108.0,83.03,84.34,83.02,83.82,8108.0
2024-12-20 11:30:00,83.9,84.45,83.69,83.7,10737.0,83.9,84.45,83.69,83.7,10737.0
2024-12-20 12:00:00,83.64,83.9,83.14,83.37,5155.0,83.64,83.9,83.14,83.37,5155.0
2024-12-20 12:30:00,83.38,83.5,82.93,83.29,11212.0,83.38,83.5,82.93,83.29,11212.0
2024-12-20 13:00:00,83.29,83.29,82.85,82.86,4774.0,83.29,83.29,82.85,82.86,4774.0
2024-12-20 13:30:00,82.84,83.28,82.81,83.14,5468.0,82.84,83.28,82.81,83.14,5468.0
2024-12-20 14:00:00,83.0,83.44,82.96,83.32,6765.0,83.0,83.44,82.96,83.32,6765.0
2024-12-20 14:30:00,83.47,83.85,83.26,83.35,8454.0,83.47,83.85,83.26,83.35,8454.0
2024-12-20 15:00:00,83.25,83.34,82.66,83.01,8433.0,83.25,83.34,82.66,83.01,8433.0
2024-12-20 15:30:00,82.98,83.03,80.73,80.88,174495.0,82.98,83.03,80.73,80.88,174495.0
2024-12-23 09:30:00,80.93,81.53,79.66,80.64,31267.0,80.93,81.53,79.66,80.64,31267.0
2024-12-23 10:00:00,80.66,81.3,80.22,81.22,23476.0,80.66,81.3,80.22,81.22,23476.0
2024-12-23 10:30:00,81.23,81.33,80.19,80.28,12701.0,81.23,81.33,80.19,80.28,12701.0
2024-12-23 11:00:00,80.34,80.62,80.0,80.55,19886.0,80.34,80.62,80.0,80.55,19886.0
2024-12-23 11:30:00,80.55,81.2,80.52,81.15,13964.0,80.55,81.2,80.52,81.15,13964.0
2024-12-23 12:00:00,81.27,81.5,80.88,80.97,4272.0,81.27,81.5,80.88,80.97,4272.0
2024-12-23 12:30:00,80.89,81.02,80.41,80.57,8387.0,80.89,81.02,80.41,80.57,8387.0
2024-12-23 13:00:00,80.59,80.9,80.32,80.62,12645.0,80.59,80.9,80.32,80.62,12645.0
2024-12-23 13:30:00,80.6,81.17,80.6,80.74,7508.0,80.6,81.17,80.6,80.74,7508.0
2024-12-23 14:00:00,80.67,80.93,80.54,80.89,9114.0,80.67,80.93,80.54,80.89,9114.0
2024-12-23 14:30:00,80.92,81.87,80.91,81.38,17250.0,80.92,81.87,80.91,81.38,17250.0
2024-12-23 15:00:00,81.32,81.79,80.84,81.72,30152.0,81.32,81.79,80.84,81.72,30152.0
2024-12-23 15:30:00,81.72,82.1,81.0,81.45,90938.0,81.72,82.1,81.0,81.45,90938.0
2024-12-24 09:30:00,80.91,81.79,79.77,81.64,33092.0,80.91,81.79,79.77,81.64,33092.0
2024-12-24 10:00:00,81.77,82.5,81.73,82.43,7207.0,81.77,82.5,81.73,82.43,7207.0
2024-12-24 10:30:00,82.41,83.49,82.41,83.03,21681.0,82.41,83.49,82.41,83.03,21681.0
2024-12-24 11:00:00,82.79,83.16,82.64,82.98,21703.0,82.79,83.16,82.64,82.98,21703.0
2024-12-24 11:30:00,82.98,83.37,82.84,83.05,5208.0,82.98,83.37,82.84,83.05,5208.0
2024-12-24 12:00:00,82.89,83.34,82.29,82.29,13475.0,82.89,83.34,82.29,82.29,13475.0
2024-12-24 12:30:00,82.27,82.28,81.3,81.3,58375.0,82.27,82.28,81.3,81.3,58375.0
2024-12-26 09:30:00,80.65,80.86,79.9,80.55,14756.0,80.65,80.86,79.9,80.55,14756.0
2024-12-26 10:00:00,80.84,81.55,80.67,81.46,8620.0,80.84,81.55,80.67,81.46,8620.0
2024-12-26 10:30:00,81.48,81.9,81.02,81.73,5563.0,81.48,81.9,81.02,81.73,5563.0
2024-12-26 11:00:00,81.73,81.95,81.31,81.32,7936.0,81.73,81.95,81.31,81.32,7936.0
2024-12-26 11:30:00,81.15,81.89,80.93,81.78,8860.0,81.15,81.89,80.93,81.78,8860.0
2024-12-26 12:00:00,81.75,82.2,81.43,81.43,9162.0,81.75,82.2,81.43,81.43,9162.0
2024-12-26 12:30:00,81.5,81.65,81.05,81.26,7754.0,81.5,81.65,81.05,81.26,7754.0
2024-12-26 13:00:00,81.26,81.95,81.12,81.82,7190.0,81.26,81.95,81.12,81.82,7190.0
2024-12-26 13:30:00,81.69,82.3,81.6,82.21,7474.0,81.69,82.3,81.6,82.21,7474.0
2024-12-26 14:00:00,82.17,82.17,81.78,81.78,5916.0,82.17,82.17,81.78,81.78,5916.0
2024-12-26 14:30:00,81.78,82.1,81.63,81.73,10398.0,81.78,82.1,81.63,81.73,10398.0
2024-12-26 15:00:00,81.65,82.0,81.43,81.95,13551.0,81.65,82.0,81.43,81.95,13551.0
2024-12-26 15:30:00,81.96,82.64,81.83,81.95,41804.0,81.96,82.64,81.83,81.95,41804.0
2024-12-27 09:30:00,81.5,83.28,81.0,82.39,17072.0,81.5,83.28,81.0,82.39,17072.0
2024-12-27 10:00:00,82.12,82.16,80.38,80.92,20471.0,82.12,82.16,80.38,80.92,20471.0
2024-12-27 10:30:00,80.79,81.47,80.54,81.19,9758.0,80.79,81.47,80.54,81.19,9758.0
2024-12-27 11:00:00,81.2,81.2,80.38,81.04,9747.0,81.2,81.2,80.38,81.04,9747.0
2024-12-27 11:30:00,81.17,81.21,80.31,80.34,10952.0,81.17,81.21,80.31,80.34,10952.0
2024-12-27 12:00:00,80.37,80.47,79.99,80.09,15329.0,80.37,80.47,79.99,80.09,15329.0
2024-12-27 12:30:00,80.09,80.56,79.9,80.56,9565.0,80.09,80.56,79.9,80.56,9565.0
2024-12-27 13:00:00,80.39,80.64,80.17,80.31,10011.0,80.39,80.64,80.17,80.31,10011.0
2024-12-27 13:30:00,80.21,80.97,80.2,80.73,6947.0,80.21,80.97,80.2,80.73,6947.0
2024-12-27 14:00:00,80.49,80.76,80.45,80.48,8990.0,80.49,80.76,80.45,80.48,8990.0
2024-12-27 14:30:00,80.46,81.26,80.42,81.14,9592.0,80.46,81.26,80.42,81.14,9592.0
2024-12-27 15:00:00,81.02,81.17,80.34,80.56,15862.0,81.02,81.17,80.34,80.56,15862.0
2024-12-27 15:30:00,80.56,81.19,80.48,81.04,54375.0,80.56,81.19,80.48,81.04,54375.0
2024-12-30 09:30:00,79.73,79.8,75.88,76.61,57466.0,79.73,79.8,75.88,76.61,57466.0
2024-12-30 10:00:00,76.31,77.85,76.02,77.64,33937.0,76.31,77.85,76.02,77.64,33937.0
2024-12-30 10:30:00,77.85,79.65,77.29,79.65,23706.0,77.85,79.65,77.29,79.65,23706.0
2024-12-30 11:00:00,79.56,79.9,79.1,79.63,21567.0,79.56,79.9,79.1,79.63,21567.0
2024-12-30 11:30:00,79.71,79.72,78.46,79.0,16171.0,79.71,79.72,78.46,79.0,16171.0
2024-12-30 12:00:00,79.21,80.06,79.11,79.79,14024.0,79.21,80.06,79.11,79.79,14024.0
2024-12-30 12:30:00,79.87,80.38,79.86,80.27,15944.0,79.87,80.38,79.86,80.27,15944.0
2024-12-30 13:00:00,80.0,80.61,79.61,79.81,8250.0,80.0,80.61,79.61,79.81,8250.0
2024-12-30 13:30:00,79.81,80.02,79.72,79.79,11402.0,79.81,80.02,79.72,79.79,11402.0
2024-12-30 14:00:00,79.85,79.85,79.13,79.52,5616.0,79.85,79.85,79.13,79.52,5616.0
2024-12-30 14:30:00,79.19,79.65,79.17,79.37,7987.0,79.19,79.65,79.17,79.37,7987.0
2024-12-30 15:00:00,79.23,79.72,79.12,79.59,22711.0,79.23,79.72,79.12,79.59,22711.0
2024-12-30 15:30:00,79.36,79.67,78.78,78.78,59197.0,79.36,79.67,78.78,78.78,59197.0
2024-12-31 09:30:00,79.67,80.48,79.08,79.69,16490.0,79.67,80.48,79.08,79.69,16490.0
2024-12-31 10:00:00,79.73,81.01,79.4,80.83,12200.0,79.73,81.01,79.4,80.83,12200.0
2024-12-31 10:30:00,80.86,81.45,80.51,81.13,17259.0,80.86,81.45,80.51,81.13,17259.0
2024-12-31 11:00:00,80.94,81.0,80.27,80.54,16301.0,80.94,81.0,80.27,80.54,16301.0
2024-12-31 11:30:00,80.76,80.92,80.3,80.53,8466.0,80.76,80.92,80.3,80.53,8466.0
2024-12-31 12:00:00,80.42,80.82,80.22,80.29,9638.0,80.42,80.82,80.22,80.29,9638.0
2024-12-31 12:30:00,80.38,81.19,80.19,81.19,14706.0,80.38,81.19,80.19,81.19,14706.0
2024-12-31 13:00:00,81.13,81.41,80.69,80.69,7144.0,81.13,81.41,80.69,80.69,7144.0
2024-12-31 13:30:00,80.69,81.41,80.61,80.95,7976.0,80.69,81.41,80.61,80.95,7976.0
2024-12-31 14:00:00,80.84,81.34,80.42,80.42,9957.0,80.84,81.34,80.42,80.42,9957.0
2024-12-31 14:30:00,80.42,80.91,80.31,80.82,8714.0,80.42,80.91,80.31,80.82,8714.0
2024-12-31 15:00:00,80.89,81.33,80.68,81.25,15990.0,80.89,81.33,80.68,81.25,15990.0
2024-12-31 15:30:00,81.21,81.22,80.44,80.72,42993.0,81.21,81.22,80.44,80.72,42993.0
2025-01-02 09:30:00,81.79,82.28,80.84,81.2,19308.0,81.79,82.28,80.84,81.2,19308.0
2025-01-02 10:00:00,81.15,81.2,80.02,80.49,19844.0,81.15,81.2,80.02,80.49,19844.0
2025-01-02 10:30:00,80.53,81.52,80.12,81.15,13432.0,80.53,81.52,80.12,81.15,13432.0
2025-01-02 11:00:00,81.67,81.68,80.89,81.3,7212.0,81.67,81.68,80.89,81.3,7212.0
2025-01-02 11:30:00,81.33,81.58,80.93,81.02,11170.0,81.33,81.58,80.93,81.02,11170.0
2025-01-02 12:00:00,81.02,81.57,80.93,80.98,12892.0,81.02,81.57,80.93,80.98,12892.0
2025-01-02 12:30:00,80.97,81.22,80.61,81.01,17168.0,80.97,81.22,80.61,81.01,17168.0
2025-01-02 13:00:00,80.89,81.02,80.13,80.4,5740.0,80.89,81.02,80.13,80.4,5740.0
2025-01-02 13:30:00,80.37,80.46,79.72,80.46,26399.0,80.37,80.46,79.72,80.46,26399.0
2025-01-02 14:00:00,80.42,80.6,80.04,80.53,6614.0,80.42,80.6,80.04,80.53,6614.0
2025-01-02 14:30:00,80.4,80.68,80.28,80.29,17978.0,80.4,80.68,80.28,80.29,17978.0
2025-01-02 15:00:00,80.4,80.87,80.4,80.78,4551.0,80.4,80.87,80.4,80.78,4551.0
2025-01-02 15:30:00,80.66,80.87,80.24,80.48,42908.0,80.66,80.87,80.24,80.48,42908.0
2025-01-03 09:30:00,81.01,81.01,78.91,79.45,24013.0,81.01,81.01,78.91,79.45,24013.0
2025-01-03 10:00:00,79.36,80.93,79.36,80.93,19037.0,79.36,80.93,79.36,80.93,19037.0
2025-01-03 10:30:00,80.88,81.47,80.78,81.25,8725.0,80.88,81.47,80.78,81.25,8725.0
2025-01-03 11:00:00,81.13,81.37,79.9,80.34,23875.0,81.13,81.37,79.9,80.34,23875.0
2025-01-03 11:30:00,80.43,80.64,80.14,80.49,12257.0,80.43,80.64,80.14,80.49,12257.0
2025-01-03 12:00:00,80.57,80.97,80.54,80.87,11270.0,80.57,80.97,80.54,80.87,11270.0
2025-01-03 12:30:00,80.83,80.86,80.14,80.5,7083.0,80.83,80.86,80.14,80.5,7083.0
2025-01-03 13:00:00,80.61,81.24,80.47,81.24,10126.0,80.61,81.24,80.47,81.24,10126.0
2025-01-03 13:30:00,81.17,81.79,80.97,81.05,19771.0,81.17,81.79,80.97,81.05,19771.0
2025-01-03 14:00:00,81.05,81.97,80.97,81.56,18647.0,81.05,81.97,80.97,81.56,18647.0
2025-01-03 14:30:00,81.66,82.65,81.64,82.61,21333.0,81.66,82.65,81.64,82.61,21333.0
2025-01-03 15:00:00,82.45,82.92,82.44,82.61,19268.0,82.45,82.92,82.44,82.61,19268.0
2025-01-03 15:30:00,82.61,82.77,81.6,81.86,88504.0,82.61,82.77,81.6,81.86,88504.0
2025-01-06 09:30:00,83.02,84.45,82.97,83.42,22112.0,83.02,84.45,82.97,83.42,22112.0
2025-01-06 10:00:00,83.7,83.87,83.2,83.82,10257.0,83.7,83.87,83.2,83.82,10257.0
2025-01-06 10:30:00,83.88,84.19,83.35,83.81,8330.0,83.88,84.19,83.35,83.81,8330.0
2025-01-06 11:00:00,83.98,85.63,83.49,85.63,13729.0,83.98,85.63,83.49,85.63,13729.0
2025-01-06 11:30:00,85.53,86.4,85.4,86.4,14158.0,85.53,86.4,85.4,86.4,14158.0
2025-01-06 12:00:00,86.19,86.72,86.17,86.2,12591.0,86.19,86.72,86.17,86.2,12591.0
2025-01-06 12:30:00,86.13,86.36,85.52,85.74,14346.0,86.13,86.36,85.52,85.74,14346.0
2025-01-06 13:00:00,85.26,86.05,85.26,86.0,8339.0,85.26,86.05,85.26,86.0,8339.0
2025-01-06 13:30:00,86.21,86.33,85.54,86.01,12014.0,86.21,86.33,85.54,86.01,12014.0
2025-01-06 14:00:00,85.97,86.09,85.63,85.81,8549.0,85.97,86.09,85.63,85.81,8549.0
2025-01-06 14:30:00,85.67,85.7,85.19,85.25,10096.0,85.67,85.7,85.19,85.25,10096.0
2025-01-06 15:00:00,85.25,85.26,84.81,84.98,15923.0,85.25,85.26,84.81,84.98,15923.0
2025-01-06 15:30:00,84.98,85.02,84.15,84.85,57316.0,84.98,85.02,84.15,84.85,57316.0
2025-01-07 09:30:00,85.78,86.84,85.19,86.48,21621.0,85.78,86.84,85.19,86.48,21621.0
2025-01-07 10:00:00,86.3,86.59,84.73,86.34,57040.0,86.3,86.59,84.73,86.34,57040.0
2025-01-07 10:30:00,86.49,87.4,85.34,87.12,11838.0,86.49,87.4,85.34,87.12,11838.0
2025-01-07 11:00:00,87.4,87.67,86.31,86.5,10737.0,87.4,87.67,86.31,86.5,10737.0
2025-01-07 11:30:00,86.5,86.51,85.6,85.6,7047.0,86.5,86.51,85.6,85.6,7047.0
2025-01-07 12:00:00,85.59,86.54,85.59,86.08,14735.0,85.59,86.54,85.59,86.08,14735.0
2025-01-07 12:30:00,86.1,86.49,85.78,85.92,10738.0,86.1,86.49,85.78,85.92,10738.0
2025-01-07 13:00:00,85.92,87.12,85.86,87.12,11195.0,85.92,87.12,85.86,87.12,11195.0
2025-01-07 13:30:00,87.04,87.17,86.48,86.75,11996.0,87.04,87.17,86.48,86.75,11996.0
2025-01-07 14:00:00,86.7,87.37,86.7,87.15,9126.0,86.7,87.37,86.7,87.15,9126.0
2025-01-07 14:30:00,87.15,87.32,86.78,86.89,10886.0,87.15,87.32,86.78,86.89,10886.0
2025-01-07 15:00:00,86.93,86.93,86.11,86.18,11103.0,86.93,86.93,86.11,86.18,11103.0
2025-01-07 15:30:00,86.31,88.57,86.29,88.49,152090.0,86.31,88.57,86.29,88.49,152090.0
2025-01-08 09:30:00,86.47,86.8,84.6,84.6,37138.0,86.47,86.8,84.6,84.6,37138.0
2025-01-08 10:00:00,84.61,85.29,84.53,85.0,11272.0,84.61,85.29,84.53,85.0,11272.0
2025-01-08 10:30:00,84.95,85.53,84.7,85.52,11313.0,84.95,85.53,84.7,85.52,11313.0
2025-01-08 11:00:00,85.52,85.7,84.88,85.0,11525.0,85.52,85.7,84.88,85.0,11525.0
2025-01-08 11:30:00,85.07,85.66,84.98,85.23,3590.0,85.07,85.66,84.98,85.23,3590.0
2025-01-08 12:00:00,85.22,85.22,84.51,84.7,11658.0,85.22,85.22,84.51,84.7,11658.0
2025-01-08 12:30:00,84.7,84.89,83.84,84.23,18133.0,84.7,84.89,83.84,84.23,18133.0
2025-01-08 13:00:00,84.08,85.32,84.06,85.12,9894.0,84.08,85.32,84.06,85.12,9894.0
2025-01-08 13:30:00,85.03,85.26,84.77,85.26,18038.0,85.03,85.26,84.77,85.26,18038.0
2025-01-08 14:00:00,85.2,86.19,85.2,86.12,6191.0,85.2,86.19,85.2,86.12,6191.0
2025-01-08 14:30:00,85.95,86.82,85.94,86.61,22549.0,85.95,86.82,85.94,86.61,22549.0
2025-01-08 15:00:00,86.69,86.69,86.13,86.37,11061.0,86.69,86.69,86.13,86.37,11061.0
2025-01-08 15:30:00,86.44,86.74,85.81,85.9,96664.0,86.44,86.74,85.81,85.9,96664.0
2025-01-10 09:30:00,84.03,84.27,82.47,82.87,20962.0,84.03,84.27,82.47,82.87,20962.0
2025-01-10 10:00:00,82.04,82.72,81.55,82.7,14281.0,82.04,82.72,81.55,82.7,14281.0
2025-01-10 10:30:00,82.49,82.98,82.33,82.73,20354.0,82.49,82.98,82.33,82.73,20354.0
2025-01-10 11:00:00,82.73,83.09,82.32,82.38,6710.0,82.73,83.09,82.32,82.38,6710.0
2025-01-10 11:30:00,82.4,82.87,82.12,82.12,7520.0,82.4,82.87,82.12,82.12,7520.0
2025-01-10 12:00:00,82.05,82.34,81.89,82.18,9491.0,82.05,82.34,81.89,82.18,9491.0
2025-01-10 12:30:00,82.18,83.43,82.18,83.42,9772.0,82.18,83.43,82.18,83.42,9772.0
2025-01-10 13:00:00,83.43,84.12,83.43,84.04,14449.0,83.43,84.12,83.43,84.04,14449.0
2025-01-10 13:30:00,84.03,84.43,83.79,84.31,12296.0,84.03,84.43,83.79,84.31,12296.0
2025-01-10 14:00:00,84.31,84.84,83.79,84.21,50465.0,84.31,84.84,83.79,84.21,50465.0
2025-01-10 14:30:00,84.07,84.55,83.55,84.45,14623.0,84.07,84.55,83.55,84.45,14623.0
2025-01-10 15:00:00,84.26,84.29,83.27,83.59,15837.0,84.26,84.29,83.27,83.59,15837.0
2025-01-10 15:30:00,83.59,84.82,83.58,84.48,108534.0,83.59,84.82,83.58,84.48,108534.0
2025-01-13 09:30:00,83.34,83.94,82.5,83.89,18933.0,83.34,83.94,82.5,83.89,18933.0
2025-01-13 10:00:00,83.8,83.91,82.59,82.8,13509.0,83.8,83.91,82.59,82.8,13509.0
2025-01-13 10:30:00,83.05,84.16,83.0,83.84,6344.0,83.05,84.16,83.0,83.84,6344.0
2025-01-13 11:00:00,83.84,83.99,83.08,83.09,8812.0,83.84,83.99,83.08,83.09,8812.0
2025-01-13 11:30:00,83.08,83.18,82.35,82.36,10515.0,83.08,83.18,82.35,82.36,10515.0
2025-01-13 12:00:00,82.38,82.84,82.24,82.72,4835.0,82.38,82.84,82.24,82.72,4835.0
2025-01-13 12:30:00,82.72,83.2,82.6,83.18,6150.0,82.72,83.2,82.6,83.18,6150.0
2025-01-13 13:00:00,83.09,83.47,83.04,83.21,5250.0,83.09,83.47,83.04,83.21,5250.0
2025-01-13 13:30:00,83.27,83.5,82.96,83.11,5017.0,83.27,83.5,82.96,83.11,5017.0
2025-01-13 14:00:00,83.11,83.19,82.71,82.74,5986.0,83.11,83.19,82.71,82.74,5986.0
2025-01-13 14:30:00,82.6,83.41,82.55,83.19,13964.0,82.6,83.41,82.55,83.19,13964.0
2025-01-13 15:00:00,83.08,83.26,82.84,82.96,10074.0,83.08,83.26,82.84,82.96,10074.0
2025-01-13 15:30:00,83.03,83.9,82.98,83.78,50044.0,83.03,83.9,82.98,83.78,50044.0
2025-01-14 09:30:00,85.61,86.29,84.39,84.52,11376.0,85.61,86.29,84.39,84.52,11376.0
2025-01-14 10:00:00,84.65,85.97,84.65,85.12,10663.0,84.65,85.97,84.65,85.12,10663.0
2025-01-14 10:30:00,85.12,85.61,84.73,84.83,22673.0,85.12,85.61,84.73,84.83,22673.0
2025-01-14 11:00:00,84.66,84.71,84.16,84.54,6451.0,84.66,84.71,84.16,84.54,6451.0
2025-01-14 11:30:00,84.55,84.56,83.97,84.25,6949.0,84.55,84.56,83.97,84.25,6949.0
2025-01-14 12:00:00,84.04,84.32,83.84,84.32,6413.0,84.04,84.32,83.84,84.32,6413.0
2025-01-14 12:30:00,84.18,84.62,83.99,84.39,8502.0,84.18,84.62,83.99,84.39,8502.0
2025-01-14 13:00:00,84.6,85.24,84.57,85.22,16484.0,84.6,85.24,84.57,85.22,16484.0
2025-01-14 13:30:00,85.44,85.6,85.23,85.54,7736.0,85.44,85.6,85.23,85.54,7736.0
2025-01-14 14:00:00,85.54,85.67,85.4,85.56,9168.0,85.54,85.67,85.4,85.56,9168.0
2025-01-14 14:30:00,85.59,85.72,84.56,84.6,5334.0,85.59,85.72,84.56,84.6,5334.0
2025-01-14 15:00:00,84.64,85.02,84.4,84.79,8483.0,84.64,85.02,84.4,84.79,8483.0
2025-01-14 15:30:00,84.91,85.79,84.62,85.73,52054.0,84.91,85.79,84.62,85.73,52054.0
2025-01-15 09:30:00,87.59,89.92,87.59,89.27,27696.0,87.59,89.92,87.59,89.27,27696.0
2025-01-15 10:00:00,89.27,89.86,88.36,88.61,38314.0,89.27,89.86,88.36,88.61,38314.0
2025-01-15 10:30:00,88.62,89.08,87.8,87.98,13617.0,88.62,89.08,87.8,87.98,13617.0
2025-01-15 11:00:00,87.98,88.91,87.97,88.7,21954.0,87.98,88.91,87.97,88.7,21954.0
2025-01-15 11:30:00,88.7,88.7,88.22,88.35,9786.0,88.7,88.7,88.22,88.35,9786.0
2025-01-15 12:00:00,88.55,88.56,88.13,88.32,5826.0,88.55,88.56,88.13,88.32,5826.0
2025-01-15 12:30:00,88.38,88.9,88.37,88.78,11733.0,88.38,88.9,88.37,88.78,11733.0
2025-01-15 13:00:00,88.72,89.04,88.06,88.33,23285.0,88.72,89.04,88.06,88.33,23285.0
2025-01-15 13:30:00,88.34,89.0,88.2,89.0,4567.0,88.34,89.0,88.2,89.0,4567.0
2025-01-15 14:00:00,88.99,88.99,88.12,88.86,11396.0,88.99,88.99,88.12,88.86,11396.0
2025-01-15 14:30:00,88.83,89.49,88.83,89.05,13510.0,88.83,89.49,88.83,89.05,13510.0
2025-01-15 15:00:00,89.16,89.4,88.95,89.17,13715.0,89.16,89.4,88.95,89.17,13715.0
2025-01-15 15:30:00,89.11,89.27,88.72,88.73,82829.0,89.11,89.27,88.72,88.73,82829.0
2025-01-16 09:30:00,88.76,89.59,88.0,88.0,12290.0,88.76,89.59,88.0,88.0,12290.0
2025-01-16 10:00:00,87.85,88.69,87.85,88.48,12303.0,87.85,88.69,87.85,88.48,12303.0
2025-01-16 10:30:00,88.48,88.81,88.28,88.75,7664.0,88.48,88.81,88.28,88.75,7664.0
2025-01-16 11:00:00,88.73,89.25,88.49,88.73,7680.0,88.73,89.25,88.49,88.73,7680.0
2025-01-16 11:30:00,89.06,89.14,88.53,89.02,9226.0,89.06,89.14,88.53,89.02,9226.0
2025-01-16 12:00:00,89.02,90.29,88.69,90.29,13665.0,89.02,90.29,88.69,90.29,13665.0
2025-01-16 12:30:00,90.24,90.5,89.34,90.16,53538.0,90.24,90.5,89.34,90.16,53538.0
2025-01-16 13:00:00,90.12,90.34,89.56,89.78,16674.0,90.12,90.34,89.56,89.78,16674.0
2025-01-16 13:30:00,89.82,89.94,89.51,89.7,4656.0,89.82,89.94,89.51,89.7,4656.0
2025-01-16 14:00:00,89.7,90.07,89.7,89.79,10074.0,89.7,90.07,89.7,89.79,10074.0
2025-01-16 14:30:00,89.79,89.9,89.51,89.62,10505.0,89.79,89.9,89.51,89.62,10505.0
2025-01-16 15:00:00,89.55,89.67,89.28,89.29,22585.0,89.55,89.67,89.28,89.29,22585.0
2025-01-16 15:30:00,89.25,89.47,88.58,88.58,47332.0,89.25,89.47,88.58,88.58,47332.0
2025-01-17 09:30:00,90.06,91.0,89.28,89.78,20582.0,90.06,91.0,89.28,89.78,20582.0
2025-01-17 10:00:00,90.1,90.39,89.61,90.05,22774.0,90.1,90.39,89.61,90.05,22774.0
2025-01-17 10:30:00,90.17,90.9,90.05,90.63,12317.0,90.17,90.9,90.05,90.63,12317.0
2025-01-17 11:00:00,90.59,90.83,90.32,90.46,10086.0,90.59,90.83,90.32,90.46,10086.0
2025-01-17 11:30:00,90.48,90.76,90.41,90.48,13385.0,90.48,90.76,90.41,90.48,13385.0
2025-01-17 12:00:00,90.42,90.48,89.91,90.01,15017.0,90.42,90.48,89.91,90.01,15017.0
2025-01-17 12:30:00,90.01,90.3,89.85,90.03,13099.0,90.01,90.3,89.85,90.03,13099.0
2025-01-17 13:00:00,90.01,90.62,89.97,90.28,28305.0,90.01,90.62,89.97,90.28,28305.0
2025-01-17 13:30:00,90.18,90.55,90.0,90.26,15163.0,90.18,90.55,90.0,90.26,15163.0
2025-01-17 14:00:00,90.26,90.73,90.24,90.31,21511.0,90.26,90.73,90.24,90.31,21511.0
2025-01-17 14:30:00,90.26,90.32,89.9,90.0,13341.0,90.26,90.32,89.9,90.0,13341.0
2025-01-17 15:00:00,89.96,90.87,89.91,90.59,36893.0,89.96,90.87,89.91,90.59,36893.0
2025-01-17 15:30:00,90.64,91.0,89.86,90.37,110400.0,90.64,91.0,89.86,90.37,110400.0
2025-01-21 09:30:00,91.5,91.99,89.86,89.87,30146.0,91.5,91.99,89.86,89.87,30146.0
2025-01-21 10:00:00,89.98,89.98,88.5,89.2,18475.0,89.98,89.98,88.5,89.2,18475.0
2025-01-21 10:30:00,89.26,90.85,89.23,90.81,18664.0,89.26,90.85,89.23,90.81,18664.0
2025-01-21 11:00:00,90.56,90.82,90.43,90.67,1800.0,90.56,90.82,90.43,90.67,1800.0
2025-01-21 11:30:00,90.78,90.78,90.4,90.6,7427.0,90.78,90.78,90.4,90.6,7427.0
2025-01-21 12:00:00,90.53,91.08,90.53,91.0,5233.0,90.53,91.08,90.53,91.0,5233.0
2025-01-21 12:30:00,91.0,91.0,90.66,90.94,5412.0,91.0,91.0,90.66,90.94,5412.0
2025-01-21 13:00:00,90.93,90.93,90.38,90.84,5759.0,90.93,90.93,90.38,90.84,5759.0
2025-01-21 13:30:00,90.99,90.99,90.47,90.73,3234.0,90.99,90.99,90.47,90.73,3234.0
2025-01-21 14:00:00,90.75,90.75,90.23,90.34,5392.0,90.75,90.75,90.23,90.34,5392.0
2025-01-21 14:30:00,90.44,90.5,89.97,90.14,9263.0,90.44,90.5,89.97,90.14,9263.0
2025-01-21 15:00:00,90.05,90.1,89.57,90.04,6723.0,90.05,90.1,89.57,90.04,6723.0
2025-01-21 15:30:00,89.94,90.53,89.7,90.37,53629.0,89.94,90.53,89.7,90.37,53629.0
2025-01-22 09:30:00,89.79,90.79,89.21,90.2,15217.0,89.79,90.79,89.21,90.2,15217.0
2025-01-22 10:00:00,90.27,90.29,89.44,89.44,4821.0,90.27,90.29,89.44,89.44,4821.0
2025-01-22 10:30:00,89.44,89.8,89.0,89.15,23959.0,89.44,89.8,89.0,89.15,23959.0
2025-01-22 11:00:00,89.0,90.71,89.0,90.66,12072.0,89.0,90.71,89.0,90.66,12072.0
2025-01-22 11:30:00,90.72,91.14,90.55,90.79,12145.0,90.72,91.14,90.55,90.79,12145.0
2025-01-22 12:00:00,90.65,91.48,90.65,90.99,20443.0,90.65,91.48,90.65,90.99,20443.0
2025-01-22 12:30:00,90.98,91.5,90.98,91.28,9182.0,90.98,91.5,90.98,91.28,9182.0
2025-01-22 13:00:00,91.3,91.88,91.3,91.66,7759.0,91.3,91.88,91.3,91.66,7759.0
2025-01-22 13:30:00,91.54,91.88,90.99,91.21,16645.0,91.54,91.88,90.99,91.21,16645.0
2025-01-22 14:00:00,91.19,91.61,91.05,91.19,7965.0,91.19,91.61,91.05,91.19,7965.0
2025-01-22 14:30:00,91.24,91.75,91.24,91.35,10734.0,91.24,91.75,91.24,91.35,10734.0
2025-01-22 15:00:00,91.34,91.43,90.83,90.93,9878.0,91.34,91.43,90.83,90.93,9878.0
2025-01-22 15:30:00,90.93,91.7,90.85,91.37,90733.0,90.93,91.7,90.85,91.37,90733.0
2025-01-23 09:30:00,90.21,91.42,87.0,88.25,49470.0,90.21,91.42,87.0,88.25,49470.0
2025-01-23 10:00:00,88.25,89.78,88.14,89.3,11350.0,88.25,89.78,88.14,89.3,11350.0
2025-01-23 10:30:00,89.3,90.6,89.0,90.6,16374.0,89.3,90.6,89.0,90.6,16374.0
2025-01-23 11:00:00,90.78,92.08,90.62,91.85,12547.0,90.78,92.08,90.62,91.85,12547.0
2025-01-23 11:30:00,91.78,91.78,90.83,91.09,10980.0,91.78,91.78,90.83,91.09,10980.0
2025-01-23 12:00:00,91.12,91.22,90.44,90.82,12875.0,91.12,91.22,90.44,90.82,12875.0
2025-01-23 12:30:00,90.86,91.54,90.65,90.91,8362.0,90.86,91.54,90.65,90.91,8362.0
2025-01-23 13:00:00,91.13,91.64,90.93,90.99,18167.0,91.13,91.64,90.93,90.99,18167.0
2025-01-23 13:30:00,90.91,91.1,90.7,91.01,10534.0,90.91,91.1,90.7,91.01,10534.0
2025-01-23 14:00:00,90.94,90.95,90.68,90.77,6812.0,90.94,90.95,90.68,90.77,6812.0
2025-01-23 14:30:00,90.78,91.47,90.76,91.38,11236.0,90.78,91.47,90.76,91.38,11236.0
2025-01-23 15:00:00,91.36,91.68,91.11,91.35,10884.0,91.36,91.68,91.11,91.35,10884.0
2025-01-23 15:30:00,91.32,91.39,90.41,91.04,49596.0,91.32,91.39,90.41,91.04,49596.0
2025-01-24 09:30:00,91.04,91.49,90.28,90.88,8008.0,91.04,91.49,90.28,90.88,8008.0
2025-01-24 10:00:00,91.09,92.15,90.59,92.04,10154.0,91.09,92.15,90.59,92.04,10154.0
2025-01-24 10:30:00,92.02,92.02,91.31,91.31,6076.0,92.02,92.02,91.31,91.31,6076.0
2025-01-24 11:00:00,91.31,91.43,90.45,90.51,11980.0,91.31,91.43,90.45,90.51,11980.0
2025-01-24 11:30:00,90.51,90.86,90.4,90.4,4956.0,90.51,90.86,90.4,90.4,4956.0
2025-01-24 12:00:00,90.32,90.77,90.09,90.09,5785.0,90.32,90.77,90.09,90.09,5785.0
2025-01-24 12:30:00,90.12,90.5,89.99,90.04,4633.0,90.12,90.5,89.99,90.04,4633.0
2025-01-24 13:00:00,90.08,90.26,89.67,90.25,5065.0,90.08,90.26,89.67,90.25,5065.0
2025-01-24 13:30:00,90.31,90.42,89.83,89.83,4811.0,90.31,90.42,89.83,89.83,4811.0
2025-01-24 14:00:00,89.79,90.07,89.5,90.05,6967.0,89.79,90.07,89.5,90.05,6967.0
2025-01-24 14:30:00,90.04,90.42,89.86,90.18,11358.0,90.04,90.42,89.86,90.18,11358.0
2025-01-24 15:00:00,90.08,90.16,89.76,89.83,11168.0,90.08,90.16,89.76,89.83,11168.0
2025-01-24 15:30:00,89.67,90.27,89.55,89.93,32731.0,89.67,90.27,89.55,89.93,32731.0
2025-01-27 09:30:00,88.76,91.04,88.76,90.11,41673.0,88.76,91.04,88.76,90.11,41673.0
2025-01-27 10:00:00,90.11,90.8,89.58,90.03,18615.0,90.11,90.8,89.58,90.03,18615.0
2025-01-27 10:30:00,90.0,90.08,87.95,87.95,8820.0,90.0,90.08,87.95,87.95,8820.0
2025-01-27 11:00:00,88.1,88.97,88.01,88.52,6606.0,88.1,88.97,88.01,88.52,6606.0
2025-01-27 11:30:00,88.59,88.89,88.08,88.89,6809.0,88.59,88.89,88.08,88.89,6809.0
2025-01-27 12:00:00,88.7,89.16,88.7,89.16,5204.0,88.7,89.16,88.7,89.16,5204.0
2025-01-27 12:30:00,89.23,89.23,88.14,88.16,4234.0,89.23,89.23,88.14,88.16,4234.0
2025-01-27 13:00:00,88.16,88.62,88.12,88.23,6716.0,88.16,88.62,88.12,88.23,6716.0
2025-01-27 13:30:00,88.23,88.75,87.92,87.92,10697.0,88.23,88.75,87.92,87.92,10697.0
2025-01-27 14:00:00,88.02,88.73,87.86,88.73,12602.0,88.02,88.73,87.86,88.73,12602.0
2025-01-27 14:30:00,88.57,88.58,87.96,88.15,6906.0,88.57,88.58,87.96,88.15,6906.0
2025-01-27 15:00:00,88.15,88.68,87.8,88.59,8740.0,88.15,88.68,87.8,88.59,8740.0
2025-01-27 15:30:00,88.62,89.44,88.3,89.22,49508.0,88.62,89.44,88.3,89.22,49508.0
2025-01-28 09:30:00,89.56,89.56,88.3,88.73,14285.0,89.56,89.56,88.3,88.73,14285.0
2025-01-28 10:00:00,88.95,89.6,88.84,89.31,8725.0,88.95,89.6,88.84,89.31,8725.0
2025-01-28 10:30:00,89.23,89.53,88.9,89.5,12527.0,89.23,89.53,88.9,89.5,12527.0
2025-01-28 11:00:00,89.5,89.58,88.6,88.78,5841.0,89.5,89.58,88.6,88.78,5841.0
2025-01-28 11:30:00,88.8,89.05,88.56,89.05,1900.0,88.8,89.05,88.56,89.05,1900.0
2025-01-28 12:00:00,89.12,89.46,89.12,89.25,2680.0,89.12,89.46,89.12,89.25,2680.0
2025-01-28 12:30:00,89.21,89.21,88.8,88.8,2605.0,89.21,89.21,88.8,88.8,2605.0
2025-01-28 13:00:00,88.76,89.93,88.76,89.71,8209.0,88.76,89.93,88.76,89.71,8209.0
2025-01-28 13:30:00,89.69,90.01,89.42,89.42,4961.0,89.69,90.01,89.42,89.42,4961.0
2025-01-28 14:00:00,89.46,90.58,89.43,90.52,7906.0,89.46,90.58,89.43,90.52,7906.0
2025-01-28 14:30:00,90.58,91.38,90.58,91.37,6760.0,90.58,91.38,90.58,91.37,6760.0
2025-01-28 15:00:00,91.43,91.8,91.29,91.47,12784.0,91.43,91.8,91.29,91.47,12784.0
2025-01-28 15:30:00,91.46,92.5,91.45,92.42,63002.0,91.46,92.5,91.45,92.42,63002.0
2025-01-29 09:30:00,92.86,93.88,92.66,93.21,12120.0,92.86,93.88,92.66,93.21,12120.0
2025-01-29 10:00:00,93.25,93.48,91.57,91.82,15077.0,93.25,93.48,91.57,91.82,15077.0
2025-01-29 10:30:00,91.81,91.81,91.28,91.28,5740.0,91.81,91.81,91.28,91.28,5740.0
2025-01-29 11:00:00,91.27,91.55,90.83,91.48,8241.0,91.27,91.55,90.83,91.48,8241.0
2025-01-29 11:30:00,91.42,91.8,91.26,91.26,7190.0,91.42,91.8,91.26,91.26,7190.0
2025-01-29 12:00:00,91.37,91.78,91.31,91.44,7985.0,91.37,91.78,91.31,91.44,7985.0
2025-01-29 12:30:00,91.43,91.43,90.95,91.1,4761.0,91.43,91.43,90.95,91.1,4761.0
2025-01-29 13:00:00,91.11,91.7,90.73,91.51,11028.0,91.11,91.7,90.73,91.51,11028.0
2025-01-29 13:30:00,91.49,91.61,91.35,91.41,4098.0,91.49,91.61,91.35,91.41,4098.0
2025-01-29 14:00:00,91.33,91.53,90.24,90.79,12632.0,91.33,91.53,90.24,90.79,12632.0
2025-01-29 14:30:00,90.7,91.65,90.67,91.2,8994.0,90.7,91.65,90.67,91.2,8994.0
2025-01-29 15:00:00,90.81,91.22,90.22,91.17,21766.0,90.81,91.22,90.22,91.17,21766.0
2025-01-29 15:30:00,91.24,92.12,91.02,91.69,37072.0,91.24,92.12,91.02,91.69,37072.0
2025-01-30 09:30:00,92.35,92.96,92.07,92.17,12361.0,92.35,92.96,92.07,92.17,12361.0
2025-01-30 10:00:00,92.3,93.47,92.14,92.94,14019.0,92.3,93.47,92.14,92.94,14019.0
2025-01-30 10:30:00,92.85,93.81,92.8,93.15,13246.0,92.85,93.81,92.8,93.15,13246.0
2025-01-30 11:00:00,93.18,94.3,93.17,94.16,16755.0,93.18,94.3,93.17,94.16,16755.0
2025-01-30 11:30:00,94.26,94.5,93.86,93.97,9645.0,94.26,94.5,93.86,93.97,9645.0
2025-01-30 12:00:00,93.75,94.54,93.5,94.48,10011.0,93.75,94.54,93.5,94.48,10011.0
2025-01-30 12:30:00,94.54,94.54,94.18,94.41,4638.0,94.54,94.54,94.18,94.41,4638.0
2025-01-30 13:00:00,94.32,94.65,94.26,94.4,6933.0,94.32,94.65,94.26,94.4,6933.0
2025-01-30 13:30:00,94.39,94.84,94.34,94.56,5719.0,94.39,94.84,94.34,94.56,5719.0
2025-01-30 14:00:00,94.45,94.54,93.74,93.98,14789.0,94.45,94.54,93.74,93.98,14789.0
2025-01-30 14:30:00,94.06,94.64,94.05,94.56,36624.0,94.06,94.64,94.05,94.56,36624.0
2025-01-30 15:00:00,94.56,95.02,94.55,94.94,14777.0,94.56,95.02,94.55,94.94,14777.0
2025-01-30 15:30:00,94.92,95.06,93.1,93.62,78146.0,94.92,95.06,93.1,93.62,78146.0
2025-01-31 09:30:00,93.84,94.34,93.37,93.5,12522.0,93.84,94.34,93.37,93.5,12522.0
2025-01-31 10:00:00,93.5,93.56,92.91,93.5,8936.0,93.5,93.56,92.91,93.5,8936.0
2025-01-31 10:30:00,93.42,93.44,92.66,92.7,8795.0,93.42,93.44,92.66,92.7,8795.0
2025-01-31 11:00:00,92.7,92.96,92.33,92.64,16652.0,92.7,92.96,92.33,92.64,16652.0
2025-01-31 11:30:00,92.77,93.35,92.72,92.86,3970.0,92.77,93.35,92.72,92.86,3970.0
2025-01-31 12:00:00,92.79,93.05,92.7,92.87,5956.0,92.79,93.05,92.7,92.87,5956.0
2025-01-31 12:30:00,92.74,92.74,92.44,92.59,7505.0,92.74,92.74,92.44,92.59,7505.0
2025-01-31 13:00:00,92.59,92.72,91.67,91.68,28651.0,92.59,92.72,91.67,91.68,28651.0
2025-01-31 13:30:00,91.5,91.72,90.87,91.0,18807.0,91.5,91.72,90.87,91.0,18807.0
2025-01-31 14:00:00,91.0,91.45,90.17,90.39,12227.0,91.0,91.45,90.17,90.39,12227.0
2025-01-31 14:30:00,90.48,90.87,89.99,90.55,29287.0,90.48,90.87,89.99,90.55,29287.0
2025-01-31 15:00:00,90.53,90.53,89.46,89.66,9787.0,90.53,90.53,89.46,89.66,9787.0
2025-01-31 15:30:00,89.66,90.36,89.49,89.8,65365.0,89.66,90.36,89.49,89.8,65365.0
2025-02-03 09:30:00,86.07,87.28,84.8,85.96,36714.0,86.07,87.28,84.8,85.96,36714.0
2025-02-03 10:00:00,85.29,88.84,85.03,88.69,38794.0,85.29,88.84,85.03,88.69,38794.0
2025-02-03 10:30:00,88.69,89.8,88.65,89.59,15341.0,88.69,89.8,88.65,89.59,15341.0
2025-02-03 11:00:00,89.53,90.02,89.06,89.3,14625.0,89.53,90.02,89.06,89.3,14625.0
2025-02-03 11:30:00,89.42,90.14,89.35,89.35,14495.0,89.42,90.14,89.35,89.35,14495.0
2025-02-03 12:00:00,89.43,89.43,88.8,89.09,6798.0,89.43,89.43,88.8,89.09,6798.0
2025-02-03 12:30:00,88.97,89.11,88.48,88.48,10883.0,88.97,89.11,88.48,88.48,10883.0
2025-02-03 13:00:00,88.59,88.87,88.03,88.47,7873.0,88.59,88.87,88.03,88.47,7873.0
2025-02-03 13:30:00,88.38,88.87,88.07,88.5,9302.0,88.38,88.87,88.07,88.5,9302.0
2025-02-03 14:00:00,88.58,88.95,88.48,88.7,11624.0,88.58,88.95,88.48,88.7,11624.0
2025-02-03 14:30:00,88.82,89.03,88.72,88.73,8797.0,88.82,89.03,88.72,88.73,8797.0
2025-02-03 15:00:00,88.8,88.96,88.22,88.22,9809.0,88.8,88.96,88.22,88.22,9809.0
2025-02-03 15:30:00,88.23,88.27,87.46,87.74,77983.0,88.23,88.27,87.46,87.74,77983.0
2025-02-04 09:30:00,87.26,89.41,87.26,88.61,20118.0,87.26,89.41,87.26,88.61,20118.0
2025-02-04 10:00:00,88.85,89.5,88.31,88.31,18502.0,88.85,89.5,88.31,88.31,18502.0
2025-02-04 10:30:00,88.27,88.75,88.26,88.45,12620.0,88.27,88.75,88.26,88.45,12620.0
2025-02-04 11:00:00,88.47,89.46,88.46,89.45,9639.0,88.47,89.46,88.46,89.45,9639.0
2025-02-04 11:30:00,89.51,89.72,88.85,89.26,13185.0,89.51,89.72,88.85,89.26,13185.0
2025-02-04 12:00:00,89.17,89.2,88.1,88.12,5378.0,89.17,89.2,88.1,88.12,5378.0
2025-02-04 12:30:00,88.16,88.79,88.16,88.76,3700.0,88.16,88.79,88.16,88.76,3700.0
2025-02-04 13:00:00,88.8,88.83,88.26,88.36,8430.0,88.8,88.83,88.26,88.36,8430.0
2025-02-04 13:30:00,88.34,88.61,88.11,88.11,4428.0,88.34,88.61,88.11,88.11,4428.0
2025-02-04 14:00:00,88.24,89.04,88.22,89.04,52667.0,88.24,89.04,88.22,89.04,52667.0
2025-02-04 14:30:00,89.05,89.23,88.09,88.18,11637.0,89.05,89.23,88.09,88.18,11637.0
2025-02-04 15:00:00,88.09,88.53,88.0,88.53,11893.0,88.09,88.53,88.0,88.53,11893.0
2025-02-04 15:30:00,88.57,89.42,88.45,89.12,42354.0,88.57,89.42,88.45,89.12,42354.0
2025-02-05 09:30:00,89.35,90.71,89.35,90.38,11131.0,89.35,90.71,89.35,90.38,11131.0
2025-02-05 10:00:00,90.63,91.0,89.8,90.55,7865.0,90.63,91.0,89.8,90.55,7865.0
2025-02-05 10:30:00,90.5,90.66,90.23,90.24,3390.0,90.5,90.66,90.23,90.24,3390.0
2025-02-05 11:00:00,90.18,90.45,89.88,90.36,5465.0,90.18,90.45,89.88,90.36,5465.0
2025-02-05 11:30:00,90.56,91.17,90.56,90.81,19753.0,90.56,91.17,90.56,90.81,19753.0
2025-02-05 12:00:00,90.84,91.12,89.51,89.51,10365.0,90.84,91.12,89.51,89.51,10365.0
2025-02-05 12:30:00,89.44,89.52,88.83,88.88,6199.0,89.44,89.52,88.83,88.88,6199.0
2025-02-05 13:00:00,88.77,89.43,88.77,89.09,5729.0,88.77,89.43,88.77,89.09,5729.0
2025-02-05 13:30:00,89.31,89.97,89.31,89.43,8476.0,89.31,89.97,89.31,89.43,8476.0
2025-02-05 14:00:00,89.43,89.51,89.12,89.51,6124.0,89.43,89.51,89.12,89.51,6124.0
2025-02-05 14:30:00,89.38,89.53,88.82,88.86,11475.0,89.38,89.53,88.82,88.86,11475.0
2025-02-05 15:00:00,88.89,89.01,88.46,88.47,9247.0,88.89,89.01,88.46,88.47,9247.0
2025-02-05 15:30:00,88.48,88.48,87.73,88.06,50338.0,88.48,88.48,87.73,88.06,50338.0
2025-02-06 09:30:00,89.54,91.5,89.43,90.89,29794.0,89.54,91.5,89.43,90.89,29794.0
2025-02-06 10:00:00,90.9,91.0,89.83,89.83,11371.0,90.9,91.0,89.83,89.83,11371.0
2025-02-06 10:30:00,89.8,90.06,89.39,90.06,4891.0,89.8,90.06,89.39,90.06,4891.0
2025-02-06 11:00:00,89.72,90.12,89.61,89.86,3147.0,89.72,90.12,89.61,89.86,3147.0
2025-02-06 11:30:00,89.81,89.91,89.3,89.3,2393.0,89.81,89.91,89.3,89.3,2393.0
2025-02-06 12:00:00,89.18,89.55,89.07,89.46,3755.0,89.18,89.55,89.07,89.46,3755.0
2025-02-06 12:30:00,89.33,89.76,89.33,89.73,2300.0,89.33,89.76,89.33,89.73,2300.0
2025-02-06 13:00:00,89.38,89.4,89.1,89.24,4521.0,89.38,89.4,89.1,89.24,4521.0
2025-02-06 13:30:00,89.02,90.1,89.01,90.1,11209.0,89.02,90.1,89.01,90.1,11209.0
2025-02-06 14:00:00,90.09,90.36,89.47,89.61,11557.0,90.09,90.36,89.47,89.61,11557.0
2025-02-06 14:30:00,89.62,89.85,89.03,89.74,5995.0,89.62,89.85,89.03,89.74,5995.0
2025-02-06 15:00:00,89.77,90.11,89.53,90.11,8247.0,89.77,90.11,89.53,90.11,8247.0
2025-02-06 15:30:00,90.22,90.98,90.22,90.83,32268.0,90.22,90.98,90.22,90.83,32268.0
2025-02-07 09:30:00,90.34,90.66,88.76,89.76,19684.0,90.34,90.66,88.76,89.76,19684.0
2025-02-07 10:00:00,89.55,89.55,87.88,89.04,12901.0,89.55,89.55,87.88,89.04,12901.0
2025-02-07 10:30:00,88.82,89.1,87.5,87.71,13072.0,88.82,89.1,87.5,87.71,13072.0
2025-02-07 11:00:00,87.7,88.16,87.45,87.78,14442.0,87.7,88.16,87.45,87.78,14442.0
2025-02-07 11:30:00,87.89,88.29,87.42,87.44,9122.0,87.89,88.29,87.42,87.44,9122.0
2025-02-07 12:00:00,87.57,88.07,87.48,87.91,7159.0,87.57,88.07,87.48,87.91,7159.0
2025-02-07 12:30:00,87.99,88.8,87.97,88.13,7400.0,87.99,88.8,87.97,88.13,7400.0
2025-02-07 13:00:00,88.11,88.76,88.11,88.29,4754.0,88.11,88.76,88.11,88.29,4754.0
2025-02-07 13:30:00,88.36,88.62,87.94,88.14,4024.0,88.36,88.62,87.94,88.14,4024.0
2025-02-07 14:00:00,88.14,88.52,88.08,88.44,5910.0,88.14,88.52,88.08,88.44,5910.0
2025-02-07 14:30:00,88.45,88.73,88.05,88.05,11011.0,88.45,88.73,88.05,88.05,11011.0
2025-02-07 15:00:00,88.14,88.14,87.27,87.44,10858.0,88.14,88.14,87.27,87.44,10858.0
2025-02-07 15:30:00,87.54,87.63,86.96,87.01,53207.0,87.54,87.63,86.96,87.01,53207.0
2025-02-10 09:30:00,88.03,88.88,86.71,87.16,17745.0,88.03,88.88,86.71,87.16,17745.0
2025-02-10 10:00:00,87.14,87.23,85.58,86.87,17008.0,87.14,87.23,85.58,86.87,17008.0
2025-02-10 10:30:00,86.95,87.21,86.3,86.3,8103.0,86.95,87.21,86.3,86.3,8103.0
2025-02-10 11:00:00,86.34,86.62,86.0,86.39,2908.0,86.34,86.62,86.0,86.39,2908.0
2025-02-10 11:30:00,86.39,87.16,86.26,86.93,9155.0,86.39,87.16,86.26,86.93,9155.0
2025-02-10 12:00:00,86.81,88.11,86.78,87.7,16042.0,86.81,88.11,86.78,87.7,16042.0
2025-02-10 12:30:00,87.65,88.27,87.51,88.22,12234.0,87.65,88.27,87.51,88.22,12234.0
2025-02-10 13:00:00,88.47,88.65,88.17,88.31,6080.0,88.47,88.65,88.17,88.31,6080.0
2025-02-10 13:30:00,88.13,89.5,88.13,89.3,12161.0,88.13,89.5,88.13,89.3,12161.0
2025-02-10 14:00:00,89.28,89.7,88.99,89.61,21522.0,89.28,89.7,88.99,89.61,21522.0
2025-02-10 14:30:00,89.75,89.94,89.14,89.15,11390.0,89.75,89.94,89.14,89.15,11390.0
2025-02-10 15:00:00,89.06,90.5,88.82,89.44,22805.0,89.06,90.5,88.82,89.44,22805.0
2025-02-10 15:30:00,89.5,90.66,88.89,90.37,76247.0,89.5,90.66,88.89,90.37,76247.0
2025-02-11 09:30:00,88.55,91.82,88.5,90.52,29396.0,88.55,91.82,88.5,90.52,29396.0
2025-02-11 10:00:00,90.54,90.79,89.39,90.0,13062.0,90.54,90.79,89.39,90.0,13062.0
2025-02-11 10:30:00,90.0,90.76,90.0,90.54,15618.0,90.0,90.76,90.0,90.54,15618.0
2025-02-11 11:00:00,90.43,91.24,90.43,90.69,6734.0,90.43,91.24,90.43,90.69,6734.0
2025-02-11 11:30:00,90.66,90.68,89.9,89.9,7149.0,90.66,90.68,89.9,89.9,7149.0
2025-02-11 12:00:00,90.06,90.21,88.75,89.0,8626.0,90.06,90.21,88.75,89.0,8626.0
2025-02-11 12:30:00,88.9,89.55,88.77,89.25,4599.0,88.9,89.55,88.77,89.25,4599.0
2025-02-11 13:00:00,89.19,89.88,89.19,89.52,18948.0,89.19,89.88,89.19,89.52,18948.0
2025-02-11 13:30:00,89.53,90.19,89.37,89.46,14496.0,89.53,90.19,89.37,89.46,14496.0
2025-02-11 14:00:00,89.38,89.71,89.15,89.26,18146.0,89.38,89.71,89.15,89.26,18146.0
2025-02-11 14:30:00,89.21,90.37,89.2,90.1,39875.0,89.21,90.37,89.2,90.1,39875.0
2025-02-11 15:00:00,90.17,90.55,89.88,90.25,37193.0,90.17,90.55,89.88,90.25,37193.0
2025-02-11 15:30:00,90.37,90.71,89.66,89.73,64633.0,90.37,90.71,89.66,89.73,64633.0
2025-02-12 09:30:00,88.6,88.6,84.11,84.93,92806.0,88.6,88.6,84.11,84.93,92806.0
2025-02-12 10:00:00,84.95,85.03,80.0,82.17,152588.0,84.95,85.03,80.0,82.17,152588.0
2025-02-12 10:30:00,81.98,83.67,81.9,83.62,54115.0,81.98,83.67,81.9,83.62,54115.0
2025-02-12 11:00:00,83.75,84.42,82.55,83.02,52503.0,83.75,84.42,82.55,83.02,52503.0
2025-02-12 11:30:00,83.01,83.2,82.51,83.17,31643.0,83.01,83.2,82.51,83.17,31643.0
2025-02-12 12:00:00,83.06,85.21,82.81,84.45,47267.0,83.06,85.21,82.81,84.45,47267.0
2025-02-12 12:30:00,84.45,85.94,82.84,82.94,44765.0,84.45,85.94,82.84,82.94,44765.0
2025-02-12 13:00:00,83.18,83.64,82.79,83.12,70268.0,83.18,83.64,82.79,83.12,70268.0
2025-02-12 13:30:00,83.14,83.36,82.76,83.15,34315.0,83.14,83.36,82.76,83.15,34315.0
2025-02-12 14:00:00,83.19,83.24,82.33,82.84,71149.0,83.19,83.24,82.33,82.84,71149.0
2025-02-12 14:30:00,82.86,84.04,82.85,83.42,33262.0,82.86,84.04,82.85,83.42,33262.0
2025-02-12 15:00:00,83.42,83.76,83.06,83.18,37997.0,83.42,83.76,83.06,83.18,37997.0
2025-02-12 15:30:00,83.19,83.67,81.56,83.64,282553.0,83.19,83.67,81.56,83.64,282553.0
2025-02-13 09:30:00,83.14,86.92,82.33,86.71,72033.0,83.14,86.92,82.33,86.71,72033.0
2025-02-13 10:00:00,86.5,87.6,85.7,86.72,61880.0,86.5,87.6,85.7,86.72,61880.0
2025-02-13 10:30:00,86.56,86.86,84.38,85.1,41399.0,86.56,86.86,84.38,85.1,41399.0
2025-02-13 11:00:00,85.07,85.82,84.97,85.78,39717.0,85.07,85.82,84.97,85.78,39717.0
2025-02-13 11:30:00,85.67,85.86,84.78,85.2,38774.0,85.67,85.86,84.78,85.2,38774.0
2025-02-13 12:00:00,85.2,86.18,85.04,86.0,28332.0,85.2,86.18,85.04,86.0,28332.0
2025-02-13 12:30:00,85.91,86.03,85.19,85.19,19359.0,85.91,86.03,85.19,85.19,19359.0
2025-02-13 13:00:00,85.0,85.8,84.9,85.51,43643.0,85.0,85.8,84.9,85.51,43643.0
2025-02-13 13:30:00,85.5,85.86,84.91,85.29,36714.0,85.5,85.86,84.91,85.29,36714.0
2025-02-13 14:00:00,85.43,87.28,85.43,87.04,29179.0,85.43,87.28,85.43,87.04,29179.0
2025-02-13 14:30:00,87.08,87.3,86.4,86.98,36655.0,87.08,87.3,86.4,86.98,36655.0
2025-02-13 15:00:00,86.92,87.09,86.5,86.97,76273.0,86.92,87.09,86.5,86.97,76273.0
2025-02-13 15:30:00,86.9,87.3,85.28,87.2,270141.0,86.9,87.3,85.28,87.2,270141.0
2025-02-14 09:30:00,88.13,89.08,87.4,88.15,35253.0,88.13,89.08,87.4,88.15,35253.0
2025-02-14 10:00:00,88.24,89.0,86.76,86.84,23197.0,88.24,89.0,86.76,86.84,23197.0
2025-02-14 10:30:00,87.08,87.51,86.81,86.95,8153.0,87.08,87.51,86.81,86.95,8153.0
2025-02-14 11:00:00,87.08,88.15,87.06,88.05,8944.0,87.08,88.15,87.06,88.05,8944.0
2025-02-14 11:30:00,88.05,89.62,87.93,88.98,36986.0,88.05,89.62,87.93,88.98,36986.0
2025-02-14 12:00:00,89.15,90.2,88.3,88.41,28579.0,89.15,90.2,88.3,88.41,28579.0
2025-02-14 12:30:00,88.51,88.66,86.63,87.15,17502.0,88.51,88.66,86.63,87.15,17502.0
2025-02-14 13:00:00,87.1,88.13,86.62,88.13,27760.0,87.1,88.13,86.62,88.13,27760.0
2025-02-14 13:30:00,88.04,88.3,87.09,88.09,29485.0,88.04,88.3,87.09,88.09,29485.0
2025-02-14 14:00:00,88.0,89.25,87.78,88.62,32272.0,88.0,89.25,87.78,88.62,32272.0
2025-02-14 14:30:00,88.6,90.92,88.53,90.81,39310.0,88.6,90.92,88.53,90.81,39310.0
2025-02-14 15:00:00,90.84,91.7,90.37,91.01,46984.0,90.84,91.7,90.37,91.01,46984.0
2025-02-14 15:30:00,90.93,92.53,90.6,90.78,162080.0,90.93,92.53,90.6,90.78,162080.0
2025-02-18 09:30:00,91.02,92.17,89.49,91.44,22881.0,91.02,92.17,89.49,91.44,22881.0
2025-02-18 10:00:00,91.69,93.38,91.0,93.0,28780.0,91.69,93.38,91.0,93.0,28780.0
2025-02-18 10:30:00,92.67,93.34,91.62,92.7,30291.0,92.67,93.34,91.62,92.7,30291.0
2025-02-18 11:00:00,92.78,94.7,92.77,94.35,21058.0,92.78,94.7,92.77,94.35,21058.0
2025-02-18 11:30:00,94.6,94.75,93.48,93.98,18884.0,94.6,94.75,93.48,93.98,18884.0
2025-02-18 12:00:00,94.0,95.0,93.86,95.0,22182.0,94.0,95.0,93.86,95.0,22182.0
2025-02-18 12:30:00,95.03,95.69,94.85,95.56,44541.0,95.03,95.69,94.85,95.56,44541.0
2025-02-18 13:00:00,95.55,95.98,94.58,95.69,33744.0,95.55,95.98,94.58,95.69,33744.0
2025-02-18 13:30:00,95.74,96.96,95.35,96.59,27082.0,95.74,96.96,95.35,96.59,27082.0
2025-02-18 14:00:00,96.68,96.9,95.97,96.67,32539.0,96.68,96.9,95.97,96.67,32539.0
2025-02-18 14:30:00,96.63,97.0,96.19,96.27,17633.0,96.63,97.0,96.19,96.27,17633.0
2025-02-18 15:00:00,96.33,97.25,95.87,97.17,22318.0,96.33,97.25,95.87,97.17,22318.0
2025-02-18 15:30:00,97.08,97.99,95.58,96.54,225265.0,97.08,97.99,95.58,96.54,225265.0
2025-02-19 09:30:00,96.5,96.5,94.05,95.52,28164.0,96.5,96.5,94.05,95.52,28164.0
2025-02-19 10:00:00,95.52,96.36,94.74,96.19,11905.0,95.52,96.36,94.74,96.19,11905.0
2025-02-19 10:30:00,96.26,96.47,95.15,95.3,47694.0,96.26,96.47,95.15,95.3,47694.0
2025-02-19 11:00:00,95.3,95.66,95.0,95.2,21032.0,95.3,95.66,95.0,95.2,21032.0
2025-02-19 11:30:00,95.2,95.5,94.91,95.31,20919.0,95.2,95.5,94.91,95.31,20919.0
2025-02-19 12:00:00,95.31,95.5,94.87,95.27,14553.0,95.31,95.5,94.87,95.27,14553.0
2025-02-19 12:30:00,95.13,96.27,95.04,96.19,10796.0,95.13,96.27,95.04,96.19,10796.0
2025-02-19 13:00:00,96.19,96.58,95.7,96.58,15802.0,96.19,96.58,95.7,96.58,15802.0
2025-02-19 13:30:00,96.48,96.7,96.37,96.51,12508.0,96.48,96.7,96.37,96.51,12508.0
2025-02-19 14:00:00,96.5,96.87,95.86,96.79,9110.0,96.5,96.87,95.86,96.79,9110.0
2025-02-19 14:30:00,96.79,96.87,95.5,95.56,15400.0,96.79,96.87,95.5,95.56,15400.0
2025-02-19 15:00:00,95.61,96.42,95.32,95.73,23862.0,95.61,96.42,95.32,95.73,23862.0
2025-02-19 15:30:00,95.73,95.9,94.11,94.44,110343.0,95.73,95.9,94.11,94.44,110343.0
2025-02-20 09:30:00,94.19,94.26,92.61,92.94,13937.0,94.19,94.26,92.61,92.94,13937.0
2025-02-20 10:00:00,92.68,93.66,92.5,93.41,14712.0,92.68,93.66,92.5,93.41,14712.0
2025-02-20 10:30:00,93.4,93.63,92.67,93.23,19108.0,93.4,93.63,92.67,93.23,19108.0
2025-02-20 11:00:00,93.26,93.27,92.8,92.81,14754.0,93.26,93.27,92.8,92.81,14754.0
2025-02-20 11:30:00,92.86,93.77,92.72,93.76,6032.0,92.86,93.77,92.72,93.76,6032.0
2025-02-20 12:00:00,93.81,95.26,93.77,95.19,17098.0,93.81,95.26,93.77,95.19,17098.0
2025-02-20 12:30:00,95.17,95.71,94.2,94.2,14894.0,95.17,95.71,94.2,94.2,14894.0
2025-02-20 13:00:00,94.13,94.61,94.12,94.18,6786.0,94.13,94.61,94.12,94.18,6786.0
2025-02-20 13:30:00,94.14,94.61,94.13,94.51,5300.0,94.14,94.61,94.13,94.51,5300.0
2025-02-20 14:00:00,94.62,95.29,94.56,94.91,12754.0,94.62,95.29,94.56,94.91,12754.0
2025-02-20 14:30:00,94.79,95.13,94.32,94.51,11554.0,94.79,95.13,94.32,94.51,11554.0
2025-02-20 15:00:00,94.56,94.6,94.21,94.39,15978.0,94.56,94.6,94.21,94.39,15978.0
2025-02-20 15:30:00,94.39,94.94,93.76,93.77,94703.0,94.39,94.94,93.76,93.77,94703.0
2025-02-21 09:30:00,94.28,95.48,91.5,91.81,29392.0,94.28,95.48,91.5,91.81,29392.0
2025-02-21 10:00:00,91.51,91.75,90.73,90.97,27355.0,91.51,91.75,90.73,90.97,27355.0
2025-02-21 10:30:00,90.56,91.28,89.66,90.51,30101.0,90.56,91.28,89.66,90.51,30101.0
2025-02-21 11:00:00,90.55,90.75,89.51,89.62,17677.0,90.55,90.75,89.51,89.62,17677.0
2025-02-21 11:30:00,89.66,89.73,88.28,88.74,34901.0,89.66,89.73,88.28,88.74,34901.0
2025-02-21 12:00:00,88.64,88.82,87.92,88.3,25821.0,88.64,88.82,87.92,88.3,25821.0
2025-02-21 12:30:00,88.3,88.3,86.7,86.76,17395.0,88.3,88.3,86.7,86.76,17395.0
2025-02-21 13:00:00,86.76,86.93,85.85,86.0,15474.0,86.76,86.93,85.85,86.0,15474.0
2025-02-21 13:30:00,86.0,87.41,85.99,86.77,38045.0,86.0,87.41,85.99,86.77,38045.0
2025-02-21 14:00:00,86.71,87.69,86.66,87.16,24757.0,86.71,87.69,86.66,87.16,24757.0
2025-02-21 14:30:00,87.09,87.2,86.61,86.83,9035.0,87.09,87.2,86.61,86.83,9035.0
2025-02-21 15:00:00,86.8,87.11,86.45,86.88,15376.0,86.8,87.11,86.45,86.88,15376.0
2025-02-21 15:30:00,86.91,87.63,86.6,87.04,53023.0,86.91,87.63,86.6,87.04,53023.0
2025-02-24 09:30:00,87.81,87.81,86.07,86.5,40501.0,87.81,87.81,86.07,86.5,40501.0
2025-02-24 10:00:00,86.47,86.89,85.61,86.16,21434.0,86.47,86.89,85.61,86.16,21434.0
2025-02-24 10:30:00,86.15,86.23,85.11,85.64,21692.0,86.15,86.23,85.11,85.64,21692.0
2025-02-24 11:00:00,85.55,86.3,85.5,86.3,16800.0,85.55,86.3,85.5,86.3,16800.0
2025-02-24 11:30:00,86.32,87.01,85.89,85.89,24207.0,86.32,87.01,85.89,85.89,24207.0
2025-02-24 12:00:00,85.7,85.91,85.39,85.81,25154.0,85.7,85.91,85.39,85.81,25154.0
2025-02-24 12:30:00,85.79,86.9,85.79,86.14,14363.0,85.79,86.9,85.79,86.14,14363.0
2025-02-24 13:00:00,86.11,86.41,85.87,85.91,10866.0,86.11,86.41,85.87,85.91,10866.0
2025-02-24 13:30:00,85.99,86.29,85.94,86.01,17661.0,85.99,86.29,85.94,86.01,17661.0
2025-02-24 14:00:00,86.07,86.52,86.06,86.47,15465.0,86.07,86.52,86.06,86.47,15465.0
2025-02-24 14:30:00,86.61,86.96,86.43,86.59,13589.0,86.61,86.96,86.43,86.59,13589.0
2025-02-24 15:00:00,86.68,87.02,86.34,86.84,47261.0,86.68,87.02,86.34,86.84,47261.0
2025-02-24 15:30:00,86.77,86.99,86.12,86.47,81647.0,86.77,86.99,86.12,86.47,81647.0
2025-02-25 09:30:00,86.75,86.75,85.21,85.47,39388.0,86.75,86.75,85.21,85.47,39388.0
2025-02-25 10:00:00,85.13,85.13,83.22,83.41,36360.0,85.13,85.13,83.22,83.41,36360.0
2025-02-25 10:30:00,83.23,83.91,82.41,83.76,35228.0,83.23,83.91,82.41,83.76,35228.0
2025-02-25 11:00:00,83.76,83.76,82.53,83.21,36910.0,83.76,83.76,82.53,83.21,36910.0
2025-02-25 11:30:00,83.24,83.67,82.95,83.46,19998.0,83.24,83.67,82.95,83.46,19998.0
2025-02-25 12:00:00,83.55,83.55,82.68,83.31,8662.0,83.55,83.55,82.68,83.31,8662.0
2025-02-25 12:30:00,83.48,84.35,83.41,84.35,5873.0,83.48,84.35,83.41,84.35,5873.0
2025-02-25 13:00:00,84.51,84.98,84.34,84.38,14283.0,84.51,84.98,84.34,84.38,14283.0
2025-02-25 13:30:00,84.19,84.58,84.0,84.15,10212.0,84.19,84.58,84.0,84.15,10212.0
2025-02-25 14:00:00,84.15,84.38,83.85,84.04,25540.0,84.15,84.38,83.85,84.04,25540.0
2025-02-25 14:30:00,84.28,84.65,84.07,84.55,6582.0,84.28,84.65,84.07,84.55,6582.0
2025-02-25 15:00:00,84.44,85.09,84.28,85.03,19665.0,84.44,85.09,84.28,85.03,19665.0
2025-02-25 15:30:00,84.97,85.13,83.37,83.48,101207.0,84.97,85.13,83.37,83.48,101207.0
2025-02-26 09:30:00,84.23,84.91,83.21,84.5,29913.0,84.23,84.91,83.21,84.5,29913.0
2025-02-26 10:00:00,84.64,85.75,84.29,84.74,18024.0,84.64,85.75,84.29,84.74,18024.0
2025-02-26 10:30:00,84.69,84.72,83.69,83.75,13832.0,84.69,84.72,83.69,83.75,13832.0
2025-02-26 11:00:00,83.88,84.22,83.68,83.95,24077.0,83.88,84.22,83.68,83.95,24077.0
2025-02-26 11:30:00,83.95,84.52,83.15,83.16,13817.0,83.95,84.52,83.15,83.16,13817.0
2025-02-26 12:00:00,82.99,83.03,82.2,82.29,28316.0,82.99,83.03,82.2,82.29,28316.0
2025-02-26 12:30:00,82.31,82.31,80.92,81.08,84295.0,82.31,82.31,80.92,81.08,84295.0
2025-02-26 13:00:00,81.09,81.71,80.9,81.45,48576.0,81.09,81.71,80.9,81.45,48576.0
2025-02-26 13:30:00,81.31,82.36,80.96,81.25,67431.0,81.31,82.36,80.96,81.25,67431.0
2025-02-26 14:00:00,81.25,81.5,80.41,81.49,23462.0,81.25,81.5,80.41,81.49,23462.0
2025-02-26 14:30:00,81.49,81.69,80.72,80.72,18570.0,81.49,81.69,80.72,80.72,18570.0
2025-02-26 15:00:00,80.9,81.22,80.47,80.68,34431.0,80.9,81.22,80.47,80.68,34431.0
2025-02-26 15:30:00,80.67,80.85,80.34,80.62,136295.0,80.67,80.85,80.34,80.62,136295.0
2025-02-27 09:30:00,80.9,80.98,79.95,80.2,35118.0,80.9,80.98,79.95,80.2,35118.0
2025-02-27 10:00:00,80.05,81.1,79.6,80.69,21040.0,80.05,81.1,79.6,80.69,21040.0
2025-02-27 10:30:00,80.4,80.94,80.15,80.63,10868.0,80.4,80.94,80.15,80.63,10868.0
2025-02-27 11:00:00,80.64,82.05,80.63,81.81,12255.0,80.64,82.05,80.63,81.81,12255.0
2025-02-27 11:30:00,81.81,81.99,81.48,81.62,10674.0,81.81,81.99,81.48,81.62,10674.0
2025-02-27 12:00:00,81.58,81.71,81.07,81.71,8449.0,81.58,81.71,81.07,81.71,8449.0
2025-02-27 12:30:00,81.86,81.86,81.26,81.43,5599.0,81.86,81.86,81.26,81.43,5599.0
2025-02-27 13:00:00,81.49,81.59,81.36,81.43,3962.0,81.49,81.59,81.36,81.43,3962.0
2025-02-27 13:30:00,81.32,81.83,81.31,81.7,6400.0,81.32,81.83,81.31,81.7,6400.0
2025-02-27 14:00:00,81.64,81.74,80.4,80.4,8734.0,81.64,81.74,80.4,80.4,8734.0
2025-02-27 14:30:00,80.41,80.44,79.76,80.25,17349.0,80.41,80.44,79.76,80.25,17349.0
2025-02-27 15:00:00,80.05,80.15,79.65,80.0,28072.0,80.05,80.15,79.65,80.0,28072.0
2025-02-27 15:30:00,80.0,80.48,79.87,80.08,62611.0,80.0,80.48,79.87,80.08,62611.0
2025-02-28 09:30:00,79.9,80.71,79.49,80.34,9877.0,79.9,80.71,79.49,80.34,9877.0
2025-02-28 10:00:00,80.44,80.95,80.0,80.92,7086.0,80.44,80.95,80.0,80.92,7086.0
2025-02-28 10:30:00,81.28,81.28,80.28,80.58,9956.0,81.28,81.28,80.28,80.58,9956.0
2025-02-28 11:00:00,80.61,80.92,80.13,80.13,3509.0,80.61,80.92,80.13,80.13,3509.0
2025-02-28 11:30:00,80.04,80.19,79.66,79.67,10380.0,80.04,80.19,79.66,79.67,10380.0
2025-02-28 12:00:00,79.67,79.8,79.45,79.8,19931.0,79.67,79.8,79.45,79.8,19931.0
2025-02-28 12:30:00,79.71,79.72,78.84,78.95,29245.0,79.71,79.72,78.84,78.95,29245.0
2025-02-28 13:00:00,78.95,79.24,78.28,78.71,24215.0,78.95,79.24,78.28,78.71,24215.0
2025-02-28 13:30:00,79.05,79.44,78.71,78.72,11634.0,79.05,79.44,78.71,78.72,11634.0
2025-02-28 14:00:00,78.71,78.98,78.44,78.85,19684.0,78.71,78.98,78.44,78.85,19684.0
2025-02-28 14:30:00,78.79,79.44,78.78,78.83,20708.0,78.79,79.44,78.78,78.83,20708.0
2025-02-28 15:00:00,78.91,78.97,77.75,77.92,22287.0,78.91,78.97,77.75,77.92,22287.0
2025-02-28 15:30:00,77.94,79.06,77.5,79.05,87373.0,77.94,79.06,77.5,79.05,87373.0
2025-03-03 09:30:00,79.93,80.68,78.83,78.95,30105.0,79.93,80.68,78.83,78.95,30105.0
2025-03-03 10:00:00,78.92,79.42,78.54,78.84,21956.0,78.92,79.42,78.54,78.84,21956.0
2025-03-03 10:30:00,78.84,79.33,78.8,78.83,15284.0,78.84,79.33,78.8,78.83,15284.0
2025-03-03 11:00:00,78.87,79.05,78.32,78.34,15120.0,78.87,79.05,78.32,78.34,15120.0
2025-03-03 11:30:00,78.34,78.69,78.15,78.56,24700.0,78.34,78.69,78.15,78.56,24700.0
2025-03-03 12:00:00,78.52,78.94,78.39,78.49,16001.0,78.52,78.94,78.39,78.49,16001.0
2025-03-03 12:30:00,78.49,78.51,77.39,77.45,16730.0,78.49,78.51,77.39,77.45,16730.0
2025-03-03 13:00:00,77.39,77.44,76.06,76.13,26725.0,77.39,77.44,76.06,76.13,26725.0
2025-03-03 13:30:00,76.0,76.12,75.46,75.59,18491.0,76.0,76.12,75.46,75.59,18491.0
2025-03-03 14:00:00,75.59,76.0,75.59,75.9,15937.0,75.59,76.0,75.59,75.9,15937.0
2025-03-03 14:30:00,75.96,76.59,75.68,75.78,25549.0,75.96,76.59,75.68,75.78,25549.0
2025-03-03 15:00:00,75.7,75.75,74.08,74.68,59851.0,75.7,75.75,74.08,74.68,59851.0
2025-03-03 15:30:00,74.72,75.1,73.83,74.29,161086.0,74.72,75.1,73.83,74.29,161086.0
2025-03-04 09:30:00,72.35,73.1,70.3,71.13,148749.0,72.35,73.1,70.3,71.13,148749.0
2025-03-04 10:00:00,71.09,71.68,70.56,70.88,79221.0,71.09,71.68,70.56,70.88,79221.0
2025-03-04 10:30:00,71.15,72.19,70.73,70.9,68201.0,71.15,72.19,70.73,70.9,68201.0
2025-03-04 11:00:00,70.98,71.26,70.36,70.65,66690.0,70.98,71.26,70.36,70.65,66690.0
2025-03-04 11:30:00,70.73,72.63,70.73,72.63,54851.0,70.73,72.63,70.73,72.63,54851.0
2025-03-04 12:00:00,72.54,74.71,72.35,74.71,31770.0,72.54,74.71,72.35,74.71,31770.0
2025-03-04 12:30:00,74.7,75.78,74.5,74.82,30487.0,74.7,75.78,74.5,74.82,30487.0
2025-03-04 13:00:00,74.84,75.61,74.83,75.4,21862.0,74.84,75.61,74.83,75.4,21862.0
2025-03-04 13:30:00,75.36,77.01,75.31,77.0,24727.0,75.36,77.01,75.31,77.0,24727.0
2025-03-04 14:00:00,76.89,77.64,76.52,76.64,42974.0,76.89,77.64,76.52,76.64,42974.0
2025-03-04 14:30:00,76.62,77.8,76.52,77.75,25445.0,76.62,77.8,76.52,77.75,25445.0
2025-03-04 15:00:00,77.82,78.56,77.81,77.96,40127.0,77.82,78.56,77.81,77.96,40127.0
2025-03-04 15:30:00,77.96,78.02,76.19,76.33,179250.0,77.96,78.02,76.19,76.33,179250.0
2025-03-05 09:30:00,77.5,77.64,75.75,76.06,27300.0,77.5,77.64,75.75,76.06,27300.0
2025-03-05 10:00:00,76.27,77.15,75.43,75.45,14558.0,76.27,77.15,75.43,75.45,14558.0
2025-03-05 10:30:00,75.45,76.12,75.19,75.26,13374.0,75.45,76.12,75.19,75.26,13374.0
2025-03-05 11:00:00,75.05,75.05,74.07,74.42,16049.0,75.05,75.05,74.07,74.42,16049.0
2025-03-05 11:30:00,74.3,75.0,73.95,75.0,19362.0,74.3,75.0,73.95,75.0,19362.0
2025-03-05 12:00:00,75.18,75.54,74.3,74.47,16629.0,75.18,75.54,74.3,74.47,16629.0
2025-03-05 12:30:00,74.45,75.44,74.29,75.28,24375.0,74.45,75.44,74.29,75.28,24375.0
2025-03-05 13:00:00,75.28,75.86,74.6,75.09,19654.0,75.28,75.86,74.6,75.09,19654.0
2025-03-05 13:30:00,74.82,75.87,74.51,75.87,14551.0,74.82,75.87,74.51,75.87,14551.0
2025-03-05 14:00:00,75.76,77.63,75.76,76.9,17637.0,75.76,77.63,75.76,76.9,17637.0
2025-03-05 14:30:00,77.03,78.0,76.85,77.48,33371.0,77.03,78.0,76.85,77.48,33371.0
2025-03-05 15:00:00,77.4,77.74,76.45,77.53,26007.0,77.4,77.74,76.45,77.53,26007.0
2025-03-05 15:30:00,77.42,77.52,76.56,76.81,107400.0,77.42,77.52,76.56,76.81,107400.0
2025-03-06 09:30:00,75.32,75.32,73.09,74.74,33312.0,75.32,75.32,73.09,74.74,33312.0
2025-03-06 10:00:00,74.88,76.24,74.63,75.69,23655.0,74.88,76.24,74.63,75.69,23655.0
2025-03-06 10:30:00,75.72,76.02,75.23,75.57,13785.0,75.72,76.02,75.23,75.57,13785.0
2025-03-06 11:00:00,75.62,75.62,75.11,75.25,3071.0,75.62,75.62,75.11,75.25,3071.0
2025-03-06 11:30:00,75.49,75.68,74.25,74.25,10351.0,75.49,75.68,74.25,74.25,10351.0
2025-03-06 12:00:00,74.19,74.34,73.53,73.61,20027.0,74.19,74.34,73.53,73.61,20027.0
2025-03-06 12:30:00,73.69,74.08,73.54,74.03,14550.0,73.69,74.08,73.54,74.03,14550.0
2025-03-06 13:00:00,73.8,74.29,73.67,74.08,6826.0,73.8,74.29,73.67,74.08,6826.0
2025-03-06 13:30:00,74.1,74.14,73.63,73.98,9979.0,74.1,74.14,73.63,73.98,9979.0
2025-03-06 14:00:00,73.97,74.13,73.51,73.67,6376.0,73.97,74.13,73.51,73.67,6376.0
2025-03-06 14:30:00,73.58,75.17,73.57,73.78,10483.0,73.58,75.17,73.57,73.78,10483.0
2025-03-06 15:00:00,73.77,74.12,73.4,73.83,19873.0,73.77,74.12,73.4,73.83,19873.0
2025-03-06 15:30:00,73.93,74.35,73.6,73.84,58270.0,73.93,74.35,73.6,73.84,58270.0
2025-03-07 09:30:00,73.11,74.8,73.08,74.12,25228.0,73.11,74.8,73.08,74.12,25228.0
2025-03-07 10:00:00,74.06,74.36,72.94,73.42,24371.0,74.06,74.36,72.94,73.42,24371.0
2025-03-07 10:30:00,73.3,73.34,72.32,73.22,21488.0,73.3,73.34,72.32,73.22,21488.0
2025-03-07 11:00:00,73.14,73.35,72.46,72.47,22654.0,73.14,73.35,72.46,72.47,22654.0
2025-03-07 11:30:00,72.43,73.31,71.91,72.85,48066.0,72.43,73.31,71.91,72.85,48066.0
2025-03-07 12:00:00,73.04,73.28,72.58,73.19,20766.0,73.04,73.28,72.58,73.19,20766.0
2025-03-07 12:30:00,73.32,74.17,73.32,73.62,11300.0,73.32,74.17,73.32,73.62,11300.0
2025-03-07 13:00:00,73.61,74.11,73.5,73.51,9041.0,73.61,74.11,73.5,73.51,9041.0
2025-03-07 13:30:00,73.36,73.84,73.27,73.52,15175.0,73.36,73.84,73.27,73.52,15175.0
2025-03-07 14:00:00,73.56,74.28,73.52,74.17,10258.0,73.56,74.28,73.52,74.17,10258.0
2025-03-07 14:30:00,74.17,74.42,73.5,73.5,17424.0,74.17,74.42,73.5,73.5,17424.0
2025-03-07 15:00:00,73.51,73.98,73.49,73.62,20773.0,73.51,73.98,73.49,73.62,20773.0
2025-03-07 15:30:00,73.59,74.6,73.37,74.54,109647.0,73.59,74.6,73.37,74.54,109647.0
2025-03-10 09:30:00,73.83,74.38,73.13,73.78,14973.0,73.83,74.38,73.13,73.78,14973.0
2025-03-10 10:00:00,73.46,73.63,72.95,73.58,14504.0,73.46,73.63,72.95,73.58,14504.0
2025-03-10 10:30:00,73.53,74.37,73.13,73.5,19880.0,73.53,74.37,73.13,73.5,19880.0
2025-03-10 11:00:00,73.5,73.55,72.52,72.65,22088.0,73.5,73.55,72.52,72.65,22088.0
2025-03-10 11:30:00,72.65,73.47,72.52,72.53,27968.0,72.65,73.47,72.52,72.53,27968.0
2025-03-10 12:00:00,72.66,73.26,72.5,72.65,21806.0,72.66,73.26,72.5,72.65,21806.0
2025-03-10 12:30:00,72.66,72.97,71.44,71.62,28943.0,72.66,72.97,71.44,71.62,28943.0
2025-03-10 13:00:00,71.51,71.62,70.85,71.39,27150.0,71.51,71.62,70.85,71.39,27150.0
2025-03-10 13:30:00,71.35,71.98,71.08,71.82,24210.0,71.35,71.98,71.08,71.82,24210.0
2025-03-10 14:00:00,71.84,72.26,71.45,71.77,26846.0,71.84,72.26,71.45,71.77,26846.0
2025-03-10 14:30:00,71.78,72.07,71.37,71.44,29856.0,71.78,72.07,71.37,71.44,29856.0
2025-03-10 15:00:00,71.43,72.19,71.22,72.0,29961.0,71.43,72.19,71.22,72.0,29961.0
2025-03-10 15:30:00,71.75,72.46,71.25,71.59,103726.0,71.75,72.46,71.25,71.59,103726.0
2025-03-11 09:30:00,71.41,71.76,67.53,68.75,122366.0,71.41,71.76,67.53,68.75,122366.0
2025-03-11 10:00:00,68.51,69.35,66.33,66.58,83644.0,68.51,69.35,66.33,66.58,83644.0
2025-03-11 10:30:00,66.58,67.0,65.43,65.52,103863.0,66.58,67.0,65.43,65.52,103863.0
2025-03-11 11:00:00,65.36,65.62,64.13,64.6,157108.0,65.36,65.62,64.13,64.6,157108.0
2025-03-11 11:30:00,64.59,65.27,63.93,64.67,100040.0,64.59,65.27,63.93,64.67,100040.0
2025-03-11 12:00:00,64.63,65.01,63.25,63.65,98621.0,64.63,65.01,63.25,63.65,98621.0
2025-03-11 12:30:00,63.86,64.03,63.09,63.54,79326.0,63.86,64.03,63.09,63.54,79326.0
2025-03-11 13:00:00,63.58,63.65,63.28,63.38,121280.0,63.58,63.65,63.28,63.38,121280.0
2025-03-11 13:30:00,63.38,63.8,61.41,62.84,121429.0,63.38,63.8,61.41,62.84,121429.0
2025-03-11 14:00:00,62.95,65.11,62.95,64.93,78809.0,62.95,65.11,62.95,64.93,78809.0
2025-03-11 14:30:00,64.92,64.99,63.85,64.22,37920.0,64.92,64.99,63.85,64.22,37920.0
2025-03-11 15:00:00,64.22,64.95,63.67,64.64,63731.0,64.22,64.95,63.67,64.64,63731.0
2025-03-11 15:30:00,64.64,64.92,63.24,63.87,203498.0,64.64,64.92,63.24,63.87,203498.0
2025-03-12 09:30:00,65.01,65.99,62.97,64.0,46109.0,65.01,65.99,62.97,64.0,46109.0
2025-03-12 10:00:00,63.86,64.32,63.65,63.69,15991.0,63.86,64.32,63.65,63.69,15991.0
2025-03-12 10:30:00,63.52,63.63,62.89,63.05,29980.0,63.52,63.63,62.89,63.05,29980.0
2025-03-12 11:00:00,63.1,63.51,62.31,63.42,15846.0,63.1,63.51,62.31,63.42,15846.0
2025-03-12 11:30:00,63.3,63.82,62.95,63.25,26719.0,63.3,63.82,62.95,63.25,26719.0
2025-03-12 12:00:00,63.2,63.68,63.0,63.0,28990.0,63.2,63.68,63.0,63.0,28990.0
2025-03-12 12:30:00,62.98,63.34,61.89,61.9,59226.0,62.98,63.34,61.89,61.9,59226.0
2025-03-12 13:00:00,61.99,62.76,61.99,62.74,13128.0,61.99,62.76,61.99,62.74,13128.0
2025-03-12 13:30:00,62.83,63.19,62.22,62.48,31053.0,62.83,63.19,62.22,62.48,31053.0
2025-03-12 14:00:00,62.4,63.62,62.39,63.1,46318.0,62.4,63.62,62.39,63.1,46318.0
2025-03-12 14:30:00,63.11,63.41,62.8,63.25,44437.0,63.11,63.41,62.8,63.25,44437.0
2025-03-12 15:00:00,63.29,63.43,62.77,63.27,19186.0,63.29,63.43,62.77,63.27,19186.0
2025-03-12 15:30:00,63.26,63.36,62.15,62.62,158341.0,63.26,63.36,62.15,62.62,158341.0
2025-03-13 09:30:00,63.08,63.66,61.46,61.6,50685.0,63.08,63.66,61.46,61.6,50685.0
2025-03-13 10:00:00,61.58,62.36,61.15,61.81,35459.0,61.58,62.36,61.15,61.81,35459.0
2025-03-13 10:30:00,61.66,61.97,60.47,60.63,50564.0,61.66,61.97,60.47,60.63,50564.0
2025-03-13 11:00:00,60.63,60.91,59.13,59.28,62023.0,60.63,60.91,59.13,59.28,62023.0
2025-03-13 11:30:00,59.22,59.42,58.5,58.74,89863.0,59.22,59.42,58.5,58.74,89863.0
2025-03-13 12:00:00,58.82,59.37,58.36,59.13,74353.0,58.82,59.37,58.36,59.13,74353.0
2025-03-13 12:30:00,59.04,59.89,58.93,59.49,55923.0,59.04,59.89,58.93,59.49,55923.0
2025-03-13 13:00:00,59.4,59.89,58.36,58.7,54785.0,59.4,59.89,58.36,58.7,54785.0
2025-03-13 13:30:00,58.67,58.67,57.87,57.97,63949.0,58.67,58.67,57.87,57.97,63949.0
2025-03-13 14:00:00,57.93,58.15,56.91,57.44,76972.0,57.93,58.15,56.91,57.44,76972.0
2025-03-13 14:30:00,57.35,58.19,57.2,57.29,135925.0,57.35,58.19,57.2,57.29,135925.0
2025-03-13 15:00:00,57.31,57.76,55.7,55.9,419871.0,57.31,57.76,55.7,55.9,419871.0
2025-03-13 15:30:00,55.8,56.17,54.03,55.49,1330690.0,55.8,56.17,54.03,55.49,1330690.0
2025-03-14 09:30:00,57.5,58.96,56.37,57.28,188864.0,57.5,58.96,56.37,57.28,188864.0
2025-03-14 10:00:00,57.06,57.07,55.69,56.2,77490.0,57.06,57.07,55.69,56.2,77490.0
2025-03-14 10:30:00,56.23,59.41,56.17,58.47,143644.0,56.23,59.41,56.17,58.47,143644.0
2025-03-14 11:00:00,58.78,59.35,57.75,58.93,50070.0,58.78,59.35,57.75,58.93,50070.0
2025-03-14 11:30:00,59.01,59.79,58.88,59.15,48359.0,59.01,59.79,58.88,59.15,48359.0
2025-03-14 12:00:00,59.14,60.12,59.13,59.55,63496.0,59.14,60.12,59.13,59.55,63496.0
2025-03-14 12:30:00,59.55,60.37,59.27,60.04,54065.0,59.55,60.37,59.27,60.04,54065.0
2025-03-14 13:00:00,60.03,61.9,60.02,61.59,107300.0,60.03,61.9,60.02,61.59,107300.0
2025-03-14 13:30:00,61.49,62.11,61.29,61.88,73764.0,61.49,62.11,61.29,61.88,73764.0
2025-03-14 14:00:00,61.79,62.58,61.75,62.29,64434.0,61.79,62.58,61.75,62.29,64434.0
2025-03-14 14:30:00,62.26,62.32,61.65,62.22,47832.0,62.26,62.32,61.65,62.22,47832.0
2025-03-14 15:00:00,62.33,63.0,62.32,62.82,71561.0,62.33,63.0,62.32,62.82,71561.0
2025-03-14 15:30:00,62.77,63.18,61.58,61.97,217567.0,62.77,63.18,61.58,61.97,217567.0
2025-03-17 09:30:00,62.15,64.58,62.02,62.43,31210.0,62.15,64.58,62.02,62.43,31210.0
2025-03-17 10:00:00,62.35,62.7,61.53,61.7,53510.0,62.35,62.7,61.53,61.7,53510.0
2025-03-17 10:30:00,61.65,62.29,61.37,61.7,27549.0,61.65,62.29,61.37,61.7,27549.0
2025-03-17 11:00:00,61.79,62.41,61.56,61.88,16179.0,61.79,62.41,61.56,61.88,16179.0
2025-03-17 11:30:00,61.93,62.08,60.92,60.96,22307.0,61.93,62.08,60.92,60.96,22307.0
2025-03-17 12:00:00,60.96,61.4,60.69,60.93,67579.0,60.96,61.4,60.69,60.93,67579.0
2025-03-17 12:30:00,60.84,60.87,60.39,60.55,27370.0,60.84,60.87,60.39,60.55,27370.0
2025-03-17 13:00:00,60.3,60.8,60.3,60.46,45929.0,60.3,60.8,60.3,60.46,45929.0
2025-03-17 13:30:00,60.46,60.78,59.86,60.26,64877.0,60.46,60.78,59.86,60.26,64877.0
2025-03-17 14:00:00,60.35,61.14,60.24,60.7,24300.0,60.35,61.14,60.24,60.7,24300.0
2025-03-17 14:30:00,60.82,61.03,60.5,60.72,22015.0,60.82,61.03,60.5,60.72,22015.0
2025-03-17 15:00:00,60.59,60.65,60.08,60.48,32253.0,60.59,60.65,60.08,60.48,32253.0
2025-03-17 15:30:00,60.43,60.62,59.13,59.19,179788.0,60.43,60.62,59.13,59.19,179788.0
2025-03-18 09:30:00,58.33,59.41,56.77,58.15,88004.0,58.33,59.41,56.77,58.15,88004.0
2025-03-18 10:00:00,58.13,58.41,57.66,58.03,49729.0,58.13,58.41,57.66,58.03,49729.0
2025-03-18 10:30:00,58.04,58.3,56.84,56.92,30695.0,58.04,58.3,56.84,56.92,30695.0
2025-03-18 11:00:00,56.92,57.35,56.19,57.11,33996.0,56.92,57.35,56.19,57.11,33996.0
2025-03-18 11:30:00,57.03,58.57,56.99,58.32,37655.0,57.03,58.57,56.99,58.32,37655.0
2025-03-18 12:00:00,58.25,58.94,58.25,58.65,23433.0,58.25,58.94,58.25,58.65,23433.0
2025-03-18 12:30:00,58.65,59.03,58.56,59.01,29917.0,58.65,59.03,58.56,59.01,29917.0
2025-03-18 13:00:00,58.92,59.0,57.73,58.29,23064.0,58.92,59.0,57.73,58.29,23064.0
2025-03-18 13:30:00,58.25,59.34,58.18,58.99,31171.0,58.25,59.34,58.18,58.99,31171.0
2025-03-18 14:00:00,58.93,59.15,58.28,58.28,19669.0,58.93,59.15,58.28,58.28,19669.0
2025-03-18 14:30:00,58.28,58.66,58.11,58.65,23161.0,58.28,58.66,58.11,58.65,23161.0
2025-03-18 15:00:00,58.58,58.75,57.98,58.26,44850.0,58.58,58.75,57.98,58.26,44850.0
2025-03-18 15:30:00,58.16,58.83,57.87,58.08,180127.0,58.16,58.83,57.87,58.08,180127.0
2025-03-19 09:30:00,58.33,60.11,58.21,59.2,27327.0,58.33,60.11,58.21,59.2,27327.0
2025-03-19 10:00:00,59.17,60.32,59.16,59.83,30607.0,59.17,60.32,59.16,59.83,30607.0
2025-03-19 10:30:00,59.72,60.0,59.56,59.57,23192.0,59.72,60.0,59.56,59.57,23192.0
2025-03-19 11:00:00,59.36,60.54,59.28,59.55,26746.0,59.36,60.54,59.28,59.55,26746.0
2025-03-19 11:30:00,59.46,60.24,59.46,60.17,12288.0,59.46,60.24,59.46,60.17,12288.0
2025-03-19 12:00:00,60.21,60.81,59.76,59.76,33617.0,60.21,60.81,59.76,59.76,33617.0
2025-03-19 12:30:00,59.91,61.24,59.87,60.84,32470.0,59.91,61.24,59.87,60.84,32470.0
2025-03-19 13:00:00,60.91,61.16,60.1,60.64,51050.0,60.91,61.16,60.1,60.64,51050.0
2025-03-19 13:30:00,60.72,61.46,60.47,60.59,25670.0,60.72,61.46,60.47,60.59,25670.0
2025-03-19 14:00:00,60.55,61.98,60.35,61.09,33551.0,60.55,61.98,60.35,61.09,33551.0
2025-03-19 14:30:00,61.16,61.92,61.1,61.64,20013.0,61.16,61.92,61.1,61.64,20013.0
2025-03-19 15:00:00,61.82,62.21,60.96,61.02,31394.0,61.82,62.21,60.96,61.02,31394.0
2025-03-19 15:30:00,61.01,61.53,60.45,60.92,118480.0,61.01,61.53,60.45,60.92,118480.0
2025-03-20 09:30:00,60.75,61.55,60.32,60.57,12898.0,60.75,61.55,60.32,60.57,12898.0
2025-03-20 10:00:00,60.93,61.73,60.77,60.77,21353.0,60.93,61.73,60.77,60.77,21353.0
2025-03-20 10:30:00,60.54,60.54,59.91,60.19,22415.0,60.54,60.54,59.91,60.19,22415.0
2025-03-20 11:00:00,60.14,60.14,59.4,59.58,28250.0,60.14,60.14,59.4,59.58,28250.0
2025-03-20 11:30:00,59.49,59.66,58.21,58.21,40707.0,59.49,59.66,58.21,58.21,40707.0
2025-03-20 12:00:00,58.18,58.5,55.61,56.2,116752.0,58.18,58.5,55.61,56.2,116752.0
2025-03-20 12:30:00,56.33,57.74,56.22,57.07,74495.0,56.33,57.74,56.22,57.07,74495.0
2025-03-20 13:00:00,57.11,58.4,57.11,57.77,36388.0,57.11,58.4,57.11,57.77,36388.0
2025-03-20 13:30:00,57.77,58.62,57.77,58.0,26018.0,57.77,58.62,57.77,58.0,26018.0
2025-03-20 14:00:00,57.99,58.75,57.88,58.35,28167.0,57.99,58.75,57.88,58.35,28167.0
2025-03-20 14:30:00,58.45,58.86,58.02,58.23,45448.0,58.45,58.86,58.02,58.23,45448.0
2025-03-20 15:00:00,58.35,59.0,58.02,58.05,50836.0,58.35,59.0,58.02,58.05,50836.0
2025-03-20 15:30:00,58.13,58.6,57.19,57.88,216509.0,58.13,58.6,57.19,57.88,216509.0
2025-03-21 09:30:00,56.21,57.8,55.93,57.37,85575.0,56.21,57.8,55.93,57.37,85575.0
2025-03-21 10:00:00,57.29,57.98,56.76,57.88,23176.0,57.29,57.98,56.76,57.88,23176.0
2025-03-21 10:30:00,57.77,58.26,57.69,58.26,11577.0,57.77,58.26,57.69,58.26,11577.0
2025-03-21 11:00:00,58.26,58.46,57.85,58.29,8367.0,58.26,58.46,57.85,58.29,8367.0
2025-03-21 11:30:00,58.18,58.39,57.91,58.28,23054.0,58.18,58.39,57.91,58.28,23054.0
2025-03-21 12:00:00,58.35,59.24,58.16,59.14,21626.0,58.35,59.24,58.16,59.14,21626.0
2025-03-21 12:30:00,59.14,59.56,58.82,59.26,22413.0,59.14,59.56,58.82,59.26,22413.0
2025-03-21 13:00:00,59.25,59.95,59.17,59.56,31948.0,59.25,59.95,59.17,59.56,31948.0
2025-03-21 13:30:00,59.57,60.35,59.51,59.8,27878.0,59.57,60.35,59.51,59.8,27878.0
2025-03-21 14:00:00,59.82,60.2,59.65,59.91,29005.0,59.82,60.2,59.65,59.91,29005.0
2025-03-21 14:30:00,59.83,60.64,59.8,60.51,20138.0,59.83,60.64,59.8,60.51,20138.0
2025-03-21 15:00:00,60.54,61.26,60.3,60.87,45425.0,60.54,61.26,60.3,60.87,45425.0
2025-03-21 15:30:00,60.87,61.13,60.5,60.58,128696.0,60.87,61.13,60.5,60.58,128696.0
2025-03-24 09:30:00,61.95,62.76,61.0,61.0,42268.0,61.95,62.76,61.0,61.0,42268.0
2025-03-24 10:00:00,60.93,61.11,60.28,60.65,25402.0,60.93,61.11,60.28,60.65,25402.0
2025-03-24 10:30:00,60.63,60.85,60.46,60.59,18240.0,60.63,60.85,60.46,60.59,18240.0
2025-03-24 11:00:00,60.59,61.21,60.51,60.67,18533.0,60.59,61.21,60.51,60.67,18533.0
2025-03-24 11:30:00,60.67,60.75,59.75,59.8,41171.0,60.67,60.75,59.75,59.8,41171.0
2025-03-24 12:00:00,59.8,60.18,59.78,59.92,23960.0,59.8,60.18,59.78,59.92,23960.0
2025-03-24 12:30:00,59.82,60.59,59.65,60.57,35250.0,59.82,60.59,59.65,60.57,35250.0
2025-03-24 13:00:00,60.52,60.92,60.52,60.61,19635.0,60.52,60.92,60.52,60.61,19635.0
2025-03-24 13:30:00,60.61,60.69,60.02,60.5,21505.0,60.61,60.69,60.02,60.5,21505.0
2025-03-24 14:00:00,60.5,60.61,59.84,59.97,17051.0,60.5,60.61,59.84,59.97,17051.0
2025-03-24 14:30:00,59.86,60.44,59.65,60.41,42652.0,59.86,60.44,59.65,60.41,42652.0
2025-03-24 15:00:00,60.25,61.11,60.22,60.23,32063.0,60.25,61.11,60.22,60.23,32063.0
2025-03-24 15:30:00,60.23,61.04,60.18,60.78,137072.0,60.23,61.04,60.18,60.78,137072.0
2025-03-25 09:30:00,60.59,60.92,59.31,59.5,49357.0,60.59,60.92,59.31,59.5,49357.0
2025-03-25 10:00:00,59.33,60.12,59.2,59.87,29853.0,59.33,60.12,59.2,59.87,29853.0
2025-03-25 10:30:00,59.99,60.48,59.49,59.49,20124.0,59.99,60.48,59.49,59.49,20124.0
2025-03-25 11:00:00,59.55,60.33,59.47,60.11,34145.0,59.55,60.33,59.47,60.11,34145.0
2025-03-25 11:30:00,60.11,60.53,59.9,60.23,33877.0,60.11,60.53,59.9,60.23,33877.0
2025-03-25 12:00:00,60.21,60.51,60.01,60.04,9717.0,60.21,60.51,60.01,60.04,9717.0
2025-03-25 12:30:00,60.08,60.08,59.67,59.88,18655.0,60.08,60.08,59.67,59.88,18655.0
2025-03-25 13:00:00,59.99,60.13,59.4,59.49,10298.0,59.99,60.13,59.4,59.49,10298.0
2025-03-25 13:30:00,59.5,60.0,59.32,59.44,35731.0,59.5,60.0,59.32,59.44,35731.0
2025-03-25 14:00:00,59.4,59.98,59.15,59.66,68535.0,59.4,59.98,59.15,59.66,68535.0
2025-03-25 14:30:00,59.56,59.7,58.98,59.03,24119.0,59.56,59.7,58.98,59.03,24119.0
2025-03-25 15:00:00,59.05,59.44,58.88,59.27,59411.0,59.05,59.44,58.88,59.27,59411.0
2025-03-25 15:30:00,59.25,59.59,59.04,59.53,150708.0,59.25,59.59,59.04,59.53,150708.0
2025-03-26 09:30:00,59.8,60.35,59.31,59.56,18904.0,59.8,60.35,59.31,59.56,18904.0
2025-03-26 10:00:00,59.46,59.93,59.29,59.37,11361.0,59.46,59.93,59.29,59.37,11361.0
2025-03-26 10:30:00,59.38,59.46,58.89,58.97,20498.0,59.38,59.46,58.89,58.97,20498.0
2025-03-26 11:00:00,58.95,60.6,58.94,59.59,67536.0,58.95,60.6,58.94,59.59,67536.0
2025-03-26 11:30:00,59.62,59.95,59.42,59.42,15333.0,59.62,59.95,59.42,59.42,15333.0
2025-03-26 12:00:00,59.53,60.57,59.52,60.54,14031.0,59.53,60.57,59.52,60.54,14031.0
2025-03-26 12:30:00,60.42,60.7,59.8,59.8,24500.0,60.42,60.7,59.8,59.8,24500.0
2025-03-26 13:00:00,59.81,60.4,59.76,59.78,35983.0,59.81,60.4,59.76,59.78,35983.0
2025-03-26 13:30:00,59.78,60.78,59.77,60.46,44514.0,59.78,60.78,59.77,60.46,44514.0
2025-03-26 14:00:00,60.5,61.69,60.48,61.11,34503.0,60.5,61.69,60.48,61.11,34503.0
2025-03-26 14:30:00,61.11,61.56,60.83,61.39,44251.0,61.11,61.56,60.83,61.39,44251.0
2025-03-26 15:00:00,61.48,62.15,61.12,61.15,38736.0,61.48,62.15,61.12,61.15,38736.0
2025-03-26 15:30:00,61.13,61.94,61.1,61.55,166054.0,61.13,61.94,61.1,61.55,166054.0
2025-03-27 09:30:00,64.9,75.8,64.6,72.46,1183196.0,64.9,75.8,64.6,72.46,1183196.0
2025-03-27 10:00:00,72.5,76.86,72.4,76.39,367936.0,72.5,76.86,72.4,76.39,367936.0
2025-03-27 10:30:00,76.17,77.67,74.55,74.78,301832.0,76.17,77.67,74.55,74.78,301832.0
2025-03-27 11:00:00,75.02,75.38,71.25,73.03,278483.0,75.02,75.38,71.25,73.03,278483.0
2025-03-27 11:30:00,72.94,75.88,72.93,73.92,165491.0,72.94,75.88,72.93,73.92,165491.0
2025-03-27 12:00:00,73.92,74.99,73.62,73.73,116911.0,73.92,74.99,73.62,73.73,116911.0
2025-03-27 12:30:00,73.66,74.86,72.64,72.95,101491.0,73.66,74.86,72.64,72.95,101491.0
2025-03-27 13:00:00,72.94,73.5,72.76,72.76,79378.0,72.94,73.5,72.76,72.76,79378.0
2025-03-27 13:30:00,72.75,73.11,71.96,72.73,125984.0,72.75,73.11,71.96,72.73,125984.0
2025-03-27 14:00:00,72.95,74.25,72.75,73.64,222548.0,72.95,74.25,72.75,73.64,222548.0
2025-03-27 14:30:00,73.64,74.98,73.34,74.2,87655.0,73.64,74.98,73.34,74.2,87655.0
2025-03-27 15:00:00,74.19,75.34,73.5,73.69,156659.0,74.19,75.34,73.5,73.69,156659.0
2025-03-27 15:30:00,73.6,75.37,73.48,74.17,653802.0,73.6,75.37,73.48,74.17,653802.0
2025-03-28 09:30:00,74.01,75.2,72.11,72.91,288237.0,74.01,75.2,72.11,72.91,288237.0
2025-03-28 10:00:00,72.67,74.75,72.42,74.08,136902.0,72.67,74.75,72.42,74.08,136902.0
2025-03-28 10:30:00,74.08,74.94,71.73,72.84,114982.0,74.08,74.94,71.73,72.84,114982.0
2025-03-28 11:00:00,72.84,73.57,72.25,73.5,68885.0,72.84,73.57,72.25,73.5,68885.0
2025-03-28 11:30:00,73.51,74.32,72.42,72.43,66479.0,73.51,74.32,72.42,72.43,66479.0
2025-03-28 12:00:00,72.48,73.84,72.47,73.49,92836.0,72.48,73.84,72.47,73.49,92836.0
2025-03-28 12:30:00,73.48,74.0,73.38,73.9,43739.0,73.48,74.0,73.38,73.9,43739.0
2025-03-28 13:00:00,74.0,74.01,72.88,73.04,70175.0,74.0,74.01,72.88,73.04,70175.0
2025-03-28 13:30:00,72.92,73.21,71.38,72.38,108108.0,72.92,73.21,71.38,72.38,108108.0
2025-03-28 14:00:00,72.27,73.99,72.12,73.06,93153.0,72.27,73.99,72.12,73.06,93153.0
2025-03-28 14:30:00,73.06,73.26,72.37,73.19,70302.0,73.06,73.26,72.37,73.19,70302.0
2025-03-28 15:00:00,73.1,74.48,72.96,73.66,111159.0,73.1,74.48,72.96,73.66,111159.0
2025-03-28 15:30:00,73.66,74.98,73.23,74.68,395913.0,73.66,74.98,73.23,74.68,395913.0
2025-03-31 09:30:00,73.28,76.53,71.57,76.32,91333.0,73.28,76.53,71.57,76.32,91333.0
2025-03-31 10:00:00,76.52,76.89,74.42,74.65,94539.0,76.52,76.89,74.42,74.65,94539.0
2025-03-31 10:30:00,74.65,75.46,74.24,75.15,44790.0,74.65,75.46,74.24,75.15,44790.0
2025-03-31 11:00:00,75.17,75.23,73.94,74.59,46506.0,75.17,75.23,73.94,74.59,46506.0
2025-03-31 11:30:00,74.59,76.6,74.58,75.79,59210.0,74.59,76.6,74.58,75.79,59210.0
2025-03-31 12:00:00,75.85,76.1,74.61,75.24,66786.0,75.85,76.1,74.61,75.24,66786.0
2025-03-31 12:30:00,75.24,75.28,74.69,74.89,26654.0,75.24,75.28,74.69,74.89,26654.0
2025-03-31 13:00:00,74.88,75.6,74.87,75.09,29881.0,74.88,75.6,74.87,75.09,29881.0
2025-03-31 13:30:00,75.13,76.57,75.09,76.08,39601.0,75.13,76.57,75.09,76.08,39601.0
2025-03-31 14:00:00,76.13,76.76,76.1,76.44,55197.0,76.13,76.76,76.1,76.44,55197.0
2025-03-31 14:30:00,76.48,77.96,76.45,76.67,84572.0,76.48,77.96,76.45,76.67,84572.0
2025-03-31 15:00:00,76.65,76.99,75.77,76.1,52535.0,76.65,76.99,75.77,76.1,52535.0
2025-03-31 15:30:00,76.17,76.92,75.63,75.99,355254.0,76.17,76.92,75.63,75.99,355254.0
2025-04-01 09:30:00,76.47,76.47,73.62,73.62,62287.0,76.47,76.47,73.62,73.62,62287.0
2025-04-01 10:00:00,73.72,74.11,72.79,73.76,59330.0,73.72,74.11,72.79,73.76,59330.0
2025-04-01 10:30:00,73.53,74.97,73.25,74.82,41422.0,73.53,74.97,73.25,74.82,41422.0
2025-04-01 11:00:00,74.82,75.31,74.57,74.89,27563.0,74.82,75.31,74.57,74.89,27563.0
2025-04-01 11:30:00,74.8,75.91,74.74,75.91,24585.0,74.8,75.91,74.74,75.91,24585.0
2025-04-01 12:00:00,75.65,75.87,75.03,75.04,25059.0,75.65,75.87,75.03,75.04,25059.0
2025-04-01 12:30:00,75.05,75.05,73.86,74.33,34098.0,75.05,75.05,73.86,74.33,34098.0
2025-04-01 13:00:00,74.34,74.5,73.93,74.02,37766.0,74.34,74.5,73.93,74.02,37766.0
2025-04-01 13:30:00,74.18,74.29,73.64,73.87,26905.0,74.18,74.29,73.64,73.87,26905.0
2025-04-01 14:00:00,73.76,74.17,73.38,74.07,63021.0,73.76,74.17,73.38,74.07,63021.0
2025-04-01 14:30:00,74.04,74.56,73.61,73.78,51707.0,74.04,74.56,73.61,73.78,51707.0
2025-04-01 15:00:00,73.66,75.13,73.64,75.02,62613.0,73.66,75.13,73.64,75.02,62613.0
2025-04-01 15:30:00,74.93,75.76,74.84,75.36,146906.0,74.93,75.76,74.84,75.36,146906.0
2025-04-02 09:30:00,74.83,76.76,74.01,75.16,33069.0,74.83,76.76,74.01,75.16,33069.0
2025-04-02 10:00:00,74.83,75.81,74.82,75.66,29447.0,74.83,75.81,74.82,75.66,29447.0
2025-04-02 10:30:00,75.71,76.44,75.71,75.98,34516.0,75.71,76.44,75.71,75.98,34516.0
2025-04-02 11:00:00,75.98,78.15,75.88,77.58,39414.0,75.98,78.15,75.88,77.58,39414.0
2025-04-02 11:30:00,77.6,78.01,77.16,77.3,43483.0,77.6,78.01,77.16,77.3,43483.0
2025-04-02 12:00:00,77.2,77.73,77.07,77.59,67014.0,77.2,77.73,77.07,77.59,67014.0
2025-04-02 12:30:00,77.59,78.23,77.2,78.0,57943.0,77.59,78.23,77.2,78.0,57943.0
2025-04-02 13:00:00,78.0,79.0,77.33,77.33,37996.0,78.0,79.0,77.33,77.33,37996.0
2025-04-02 13:30:00,77.34,77.34,75.07,75.72,62925.0,77.34,77.34,75.07,75.72,62925.0
2025-04-02 14:00:00,75.74,76.03,75.21,75.32,35837.0,75.74,76.03,75.21,75.32,35837.0
2025-04-02 14:30:00,75.23,76.75,75.14,75.88,35500.0,75.23,76.75,75.14,75.88,35500.0
2025-04-02 15:00:00,75.89,76.97,75.88,76.77,44183.0,75.89,76.97,75.88,76.77,44183.0
2025-04-02 15:30:00,76.79,77.51,76.64,76.84,140584.0,76.79,77.51,76.64,76.84,140584.0
2025-04-03 09:30:00,75.01,75.85,71.65,73.28,104027.0,75.01,75.85,71.65,73.28,104027.0
2025-04-03 10:00:00,73.27,74.87,72.5,73.36,129544.0,73.27,74.87,72.5,73.36,129544.0
2025-04-03 10:30:00,73.58,73.58,71.73,72.08,101578.0,73.58,73.58,71.73,72.08,101578.0
2025-04-03 11:00:00,71.99,74.05,71.99,73.9,97978.0,71.99,74.05,71.99,73.9,97978.0
2025-04-03 11:30:00,73.76,74.5,72.89,73.93,116741.0,73.76,74.5,72.89,73.93,116741.0
2025-04-03 12:00:00,74.01,75.82,74.01,74.96,52384.0,74.01,75.82,74.01,74.96,52384.0
2025-04-03 12:30:00,75.0,75.06,73.82,74.1,37754.0,75.0,75.06,73.82,74.1,37754.0
2025-04-03 13:00:00,74.11,74.7,73.76,74.7,28305.0,74.11,74.7,73.76,74.7,28305.0
2025-04-03 13:30:00,74.59,75.3,74.33,74.34,30160.0,74.59,75.3,74.33,74.34,30160.0
2025-04-03 14:00:00,74.3,74.73,73.94,74.45,30467.0,74.3,74.73,73.94,74.45,30467.0
2025-04-03 14:30:00,74.55,74.6,73.96,74.6,33174.0,74.55,74.6,73.96,74.6,33174.0
2025-04-03 15:00:00,74.47,74.89,73.92,74.29,42631.0,74.47,74.89,73.92,74.29,42631.0
2025-04-03 15:30:00,74.3,74.36,72.39,72.63,213950.0,74.3,74.36,72.39,72.63,213950.0
2025-04-04 09:30:00,69.45,69.93,66.13,66.67,179497.0,69.45,69.93,66.13,66.67,179497.0
2025-04-04 10:00:00,66.54,66.72,64.48,64.64,105454.0,66.54,66.72,64.48,64.64,105454.0
2025-04-04 10:30:00,64.64,64.91,62.22,62.91,142804.0,64.64,64.91,62.22,62.91,142804.0
2025-04-04 11:00:00,62.57,67.44,62.57,64.5,145347.0,62.57,67.44,62.57,64.5,145347.0
2025-04-04 11:30:00,64.6,66.34,64.5,64.83,78537.0,64.6,66.34,64.5,64.83,78537.0
2025-04-04 12:00:00,65.02,66.91,64.94,66.04,64211.0,65.02,66.91,64.94,66.04,64211.0
2025-04-04 12:30:00,65.91,66.08,64.65,64.78,44708.0,65.91,66.08,64.65,64.78,44708.0
2025-04-04 13:00:00,64.75,65.04,63.43,64.31,62085.0,64.75,65.04,63.43,64.31,62085.0
2025-04-04 13:30:00,64.24,65.44,63.91,65.36,58536.0,64.24,65.44,63.91,65.36,58536.0
2025-04-04 14:00:00,65.58,65.74,64.56,64.67,52695.0,65.58,65.74,64.56,64.67,52695.0
2025-04-04 14:30:00,64.77,67.57,64.77,67.05,100479.0,64.77,67.57,64.77,67.05,100479.0
2025-04-04 15:00:00,67.05,68.72,66.66,67.94,87640.0,67.05,68.72,66.66,67.94,87640.0
2025-04-04 15:30:00,67.84,69.5,67.84,69.21,292030.0,67.84,69.5,67.84,69.21,292030.0
2025-04-07 09:30:00,67.05,70.0,65.17,69.62,113377.0,67.05,70.0,65.17,69.62,113377.0
2025-04-07 10:00:00,69.62,74.93,68.9,70.31,149719.0,69.62,74.93,68.9,70.31,149719.0
2025-04-07 10:30:00,70.33,72.12,68.99,70.49,49296.0,70.33,72.12,68.99,70.49,49296.0
2025-04-07 11:00:00,70.54,71.1,68.0,68.45,50330.0,70.54,71.1,68.0,68.45,50330.0
2025-04-07 11:30:00,68.45,70.09,68.31,69.12,63838.0,68.45,70.09,68.31,69.12,63838.0
2025-04-07 12:00:00,69.05,69.81,68.44,69.41,64518.0,69.05,69.81,68.44,69.41,64518.0
2025-04-07 12:30:00,69.46,70.0,68.72,68.91,31498.0,69.46,70.0,68.72,68.91,31498.0
2025-04-07 13:00:00,68.84,70.53,68.43,70.08,80696.0,68.84,70.53,68.43,70.08,80696.0
2025-04-07 13:30:00,69.92,71.88,69.53,70.92,51205.0,69.92,71.88,69.53,70.92,51205.0
2025-04-07 14:00:00,71.08,71.14,69.27,69.27,58449.0,71.08,71.14,69.27,69.27,58449.0
2025-04-07 14:30:00,69.5,70.5,69.09,69.09,34806.0,69.5,70.5,69.09,69.09,34806.0
2025-04-07 15:00:00,69.1,70.27,69.1,69.2,47276.0,69.1,70.27,69.1,69.2,47276.0
2025-04-07 15:30:00,69.34,70.17,68.89,69.48,151276.0,69.34,70.17,68.89,69.48,151276.0
2025-04-08 09:30:00,70.96,71.99,68.33,69.48,53306.0,70.96,71.99,68.33,69.48,53306.0
2025-04-08 10:00:00,69.45,70.27,68.75,70.05,52299.0,69.45,70.27,68.75,70.05,52299.0
2025-04-08 10:30:00,70.17,71.18,69.69,70.17,82402.0,70.17,71.18,69.69,70.17,82402.0
2025-04-08 11:00:00,70.11,70.25,69.49,69.9,87737.0,70.11,70.25,69.49,69.9,87737.0
2025-04-08 11:30:00,69.9,71.19,69.6,69.76,70844.0,69.9,71.19,69.6,69.76,70844.0
2025-04-08 12:00:00,69.73,70.14,68.37,68.74,30360.0,69.73,70.14,68.37,68.74,30360.0
2025-04-08 12:30:00,68.91,69.36,68.0,68.41,106162.0,68.91,69.36,68.0,68.41,106162.0
2025-04-08 13:00:00,68.41,68.57,65.9,66.11,89309.0,68.41,68.57,65.9,66.11,89309.0
2025-04-08 13:30:00,65.98,66.48,65.59,65.79,141569.0,65.98,66.48,65.59,65.79,141569.0
2025-04-08 14:00:00,65.79,66.17,65.2,65.27,139005.0,65.79,66.17,65.2,65.27,139005.0
2025-04-08 14:30:00,65.33,66.26,64.18,64.57,88486.0,65.33,66.26,64.18,64.57,88486.0
2025-04-08 15:00:00,64.58,64.73,63.24,64.13,143686.0,64.58,64.73,63.24,64.13,143686.0
2025-04-08 15:30:00,64.11,64.11,62.16,62.85,427700.0,64.11,64.11,62.16,62.85,427700.0
2025-04-09 09:30:00,62.21,65.34,62.21,65.27,51302.0,62.21,65.34,62.21,65.27,51302.0
2025-04-09 10:00:00,65.48,66.08,64.56,65.38,46749.0,65.48,66.08,64.56,65.38,46749.0
2025-04-09 10:30:00,65.39,65.92,63.97,64.43,63659.0,65.39,65.92,63.97,64.43,63659.0
2025-04-09 11:00:00,64.36,66.09,64.36,65.69,33074.0,64.36,66.09,64.36,65.69,33074.0
2025-04-09 11:30:00,65.62,66.16,64.91,65.07,33358.0,65.62,66.16,64.91,65.07,33358.0
2025-04-09 12:00:00,64.96,66.27,64.95,65.55,22057.0,64.96,66.27,64.95,65.55,22057.0
2025-04-09 12:30:00,65.54,65.99,65.52,65.66,28222.0,65.54,65.99,65.52,65.66,28222.0
2025-04-09 13:00:00,65.66,70.77,65.21,69.33,146008.0,65.66,70.77,65.21,69.33,146008.0
2025-04-09 13:30:00,69.4,72.93,68.98,72.72,117150.0,69.4,72.93,68.98,72.72,117150.0
2025-04-09 14:00:00,72.76,74.48,71.44,74.43,166592.0,72.76,74.48,71.44,74.43,166592.0
2025-04-09 14:30:00,74.32,75.21,71.51,71.66,67491.0,74.32,75.21,71.51,71.66,67491.0
2025-04-09 15:00:00,71.39,73.47,71.23,73.0,95329.0,71.39,73.47,71.23,73.0,95329.0
2025-04-09 15:30:00,73.11,74.15,72.31,73.87,239880.0,73.11,74.15,72.31,73.87,239880.0
2025-04-10 09:30:00,70.31,71.68,69.0,69.16,104099.0,70.31,71.68,69.0,69.16,104099.0
2025-04-10 10:00:00,69.36,70.94,68.64,70.43,52186.0,69.36,70.94,68.64,70.43,52186.0
2025-04-10 10:30:00,70.45,71.07,69.15,69.2,35561.0,70.45,71.07,69.15,69.2,35561.0
2025-04-10 11:00:00,69.12,69.71,68.28,68.28,32655.0,69.12,69.71,68.28,68.28,32655.0
2025-04-10 11:30:00,68.26,68.97,67.75,67.91,71606.0,68.26,68.97,67.75,67.91,71606.0
2025-04-10 12:00:00,67.78,68.24,66.69,67.09,35463.0,67.78,68.24,66.69,67.09,35463.0
2025-04-10 12:30:00,66.97,69.93,66.96,69.78,73900.0,66.97,69.93,66.96,69.78,73900.0
2025-04-10 13:00:00,69.96,70.63,68.23,69.01,56791.0,69.96,70.63,68.23,69.01,56791.0
2025-04-10 13:30:00,68.88,69.91,68.56,69.67,44394.0,68.88,69.91,68.56,69.67,44394.0
2025-04-10 14:00:00,69.45,70.18,68.47,69.84,45207.0,69.45,70.18,68.47,69.84,45207.0
2025-04-10 14:30:00,69.76,70.75,69.49,69.9,59987.0,69.76,70.75,69.49,69.9,59987.0
2025-04-10 15:00:00,69.8,70.71,69.12,69.26,72583.0,69.8,70.71,69.12,69.26,72583.0
2025-04-10 15:30:00,69.26,71.02,69.25,71.02,234888.0,69.26,71.02,69.25,71.02,234888.0
2025-04-11 09:30:00,70.76,70.76,69.22,69.67,72455.0,70.76,70.76,69.22,69.67,72455.0
2025-04-11 10:00:00,69.55,69.57,66.82,67.42,36209.0,69.55,69.57,66.82,67.42,36209.0
2025-04-11 10:30:00,67.25,67.99,67.09,67.11,73822.0,67.25,67.99,67.09,67.11,73822.0
2025-04-11 11:00:00,67.26,67.92,66.82,67.05,26692.0,67.26,67.92,66.82,67.05,26692.0
2025-04-11 11:30:00,66.96,68.09,66.91,67.78,23678.0,66.96,68.09,66.91,67.78,23678.0
2025-04-11 12:00:00,67.81,68.34,67.31,67.85,25754.0,67.81,68.34,67.31,67.85,25754.0
2025-04-11 12:30:00,67.76,69.55,67.75,69.31,21838.0,67.76,69.55,67.75,69.31,21838.0
2025-04-11 13:00:00,69.31,69.89,68.89,68.99,18732.0,69.31,69.89,68.89,68.99,18732.0
2025-04-11 13:30:00,69.09,70.86,68.98,70.05,28953.0,69.09,70.86,68.98,70.05,28953.0
2025-04-11 14:00:00,70.1,70.4,69.39,69.75,29762.0,70.1,70.4,69.39,69.75,29762.0
2025-04-11 14:30:00,69.84,70.21,69.39,69.48,23997.0,69.84,70.21,69.39,69.48,23997.0
2025-04-11 15:00:00,69.5,70.48,69.5,69.86,35990.0,69.5,70.48,69.5,69.86,35990.0
2025-04-11 15:30:00,69.91,70.15,69.33,69.78,104326.0,69.91,70.15,69.33,69.78,104326.0
2025-04-14 09:30:00,71.71,71.78,69.08,69.43,35292.0,71.71,71.78,69.08,69.43,35292.0
2025-04-14 10:00:00,69.53,70.83,69.3,70.76,28636.0,69.53,70.83,69.3,70.76,28636.0
2025-04-14 10:30:00,70.66,71.92,70.56,71.84,30984.0,70.66,71.92,70.56,71.84,30984.0
2025-04-14 11:00:00,71.91,72.0,71.25,71.4,18737.0,71.91,72.0,71.25,71.4,18737.0
2025-04-14 11:30:00,71.43,71.78,70.41,70.72,28638.0,71.43,71.78,70.41,70.72,28638.0
2025-04-14 12:00:00,70.71,72.62,70.63,71.06,127666.0,70.71,72.62,70.63,71.06,127666.0
2025-04-14 12:30:00,71.06,72.12,71.06,71.88,16474.0,71.06,72.12,71.06,71.88,16474.0
2025-04-14 13:00:00,71.99,72.97,71.02,71.4,16078.0,71.99,72.97,71.02,71.4,16078.0
2025-04-14 13:30:00,71.33,71.96,71.33,71.59,14742.0,71.33,71.96,71.33,71.59,14742.0
2025-04-14 14:00:00,71.7,71.78,71.0,71.21,16372.0,71.7,71.78,71.0,71.21,16372.0
2025-04-14 14:30:00,71.31,71.84,71.29,71.59,20509.0,71.31,71.84,71.29,71.59,20509.0
2025-04-14 15:00:00,71.62,72.05,71.38,71.72,25274.0,71.62,72.05,71.38,71.72,25274.0
2025-04-14 15:30:00,71.72,72.26,70.87,71.3,154753.0,71.72,72.26,70.87,71.3,154753.0
2025-04-15 09:30:00,71.66,72.1,70.5,71.33,26547.0,71.66,72.1,70.5,71.33,26547.0
2025-04-15 10:00:00,71.52,72.16,70.41,71.12,26573.0,71.52,72.16,70.41,71.12,26573.0
2025-04-15 10:30:00,71.17,71.49,70.86,71.2,26746.0,71.17,71.49,70.86,71.2,26746.0
2025-04-15 11:00:00,71.06,71.53,70.85,71.05,20025.0,71.06,71.53,70.85,71.05,20025.0
2025-04-15 11:30:00,71.06,71.34,70.85,71.06,13536.0,71.06,71.34,70.85,71.06,13536.0
2025-04-15 12:00:00,71.13,71.36,70.29,70.29,65630.0,71.13,71.36,70.29,70.29,65630.0
2025-04-15 12:30:00,70.22,70.5,68.34,68.65,65823.0,70.22,70.5,68.34,68.65,65823.0
2025-04-15 13:00:00,68.57,69.52,68.28,68.56,33547.0,68.57,69.52,68.28,68.56,33547.0
2025-04-15 13:30:00,68.65,69.49,68.62,69.14,30331.0,68.65,69.49,68.62,69.14,30331.0
2025-04-15 14:00:00,69.04,69.4,68.92,69.13,34084.0,69.04,69.4,68.92,69.13,34084.0
2025-04-15 14:30:00,69.21,69.62,69.13,69.62,25236.0,69.21,69.62,69.13,69.62,25236.0
2025-04-15 15:00:00,69.47,69.62,68.7,69.11,74982.0,69.47,69.62,68.7,69.11,74982.0
2025-04-15 15:30:00,69.16,69.77,68.41,69.7,205982.0,69.16,69.77,68.41,69.7,205982.0
2025-04-16 09:30:00,71.4,72.45,70.48,71.8,109103.0,71.4,72.45,70.48,71.8,109103.0
2025-04-16 10:00:00,71.87,72.21,71.08,71.79,39789.0,71.87,72.21,71.08,71.79,39789.0
2025-04-16 10:30:00,71.77,71.92,71.13,71.31,38177.0,71.77,71.92,71.13,71.31,38177.0
2025-04-16 11:00:00,71.31,71.58,71.09,71.25,35898.0,71.31,71.58,71.09,71.25,35898.0
2025-04-16 11:30:00,71.16,71.36,68.73,68.97,75378.0,71.16,71.36,68.73,68.97,75378.0
2025-04-16 12:00:00,68.98,70.21,68.39,69.7,43325.0,68.98,70.21,68.39,69.7,43325.0
2025-04-16 12:30:00,69.82,69.9,69.0,69.28,33699.0,69.82,69.9,69.0,69.28,33699.0
2025-04-16 13:00:00,69.29,69.64,68.81,69.17,34949.0,69.29,69.64,68.81,69.17,34949.0
2025-04-16 13:30:00,69.04,69.04,67.84,67.84,76061.0,69.04,69.04,67.84,67.84,76061.0
2025-04-16 14:00:00,67.83,68.49,67.51,68.15,36251.0,67.83,68.49,67.51,68.15,36251.0
2025-04-16 14:30:00,68.02,68.19,67.05,67.1,34112.0,68.02,68.19,67.05,67.1,34112.0
2025-04-16 15:00:00,67.02,67.75,66.79,67.14,70562.0,67.02,67.75,66.79,67.14,70562.0
2025-04-16 15:30:00,67.24,73.18,67.24,72.76,518065.0,67.24,73.18,67.24,72.76,518065.0
2025-04-17 09:30:00,74.15,80.5,73.45,75.38,402288.0,74.15,80.5,73.45,75.38,402288.0
2025-04-17 10:00:00,75.72,81.91,75.42,79.66,364461.0,75.72,81.91,75.42,79.66,364461.0
2025-04-17 10:30:00,79.37,80.67,78.5,79.59,82415.0,79.37,80.67,78.5,79.59,82415.0
2025-04-17 11:00:00,79.61,81.04,79.44,80.81,44991.0,79.61,81.04,79.44,80.81,44991.0
2025-04-17 11:30:00,80.82,83.36,80.64,81.9,147285.0,80.82,83.36,80.64,81.9,147285.0
2025-04-17 12:00:00,81.99,83.41,81.0,82.71,77133.0,81.99,83.41,81.0,82.71,77133.0
2025-04-17 12:30:00,82.86,84.25,82.45,83.83,93510.0,82.86,84.25,82.45,83.83,93510.0
2025-04-17 13:00:00,83.81,85.14,83.24,84.11,113010.0,83.81,85.14,83.24,84.11,113010.0
2025-04-17 13:30:00,84.11,85.08,83.35,83.46,69079.0,84.11,85.08,83.35,83.46,69079.0
2025-04-17 14:00:00,83.45,84.33,83.03,83.33,70677.0,83.45,84.33,83.03,83.33,70677.0
2025-04-17 14:30:00,83.17,83.88,81.77,82.61,66292.0,83.17,83.88,81.77,82.61,66292.0
2025-04-17 15:00:00,82.72,82.92,82.0,82.68,68537.0,82.72,82.92,82.0,82.68,68537.0
2025-04-17 15:30:00,82.78,84.98,82.18,84.6,387776.0,82.78,84.98,82.18,84.6,387776.0
2025-04-21 09:30:00,82.22,82.22,78.7,79.49,233940.0,82.22,82.22,78.7,79.49,233940.0
2025-04-21 10:00:00,79.1,81.64,79.0,80.92,63235.0,79.1,81.64,79.0,80.92,63235.0
2025-04-21 10:30:00,80.8,81.35,80.06,80.26,29974.0,80.8,81.35,80.06,80.26,29974.0
2025-04-21 11:00:00,80.25,80.71,79.65,80.51,43734.0,80.25,80.71,79.65,80.51,43734.0
2025-04-21 11:30:00,80.53,80.83,79.8,80.54,24979.0,80.53,80.83,79.8,80.54,24979.0
2025-04-21 12:00:00,80.44,81.22,80.2,80.87,42081.0,80.44,81.22,80.2,80.87,42081.0
2025-04-21 12:30:00,80.87,81.46,80.6,80.6,58362.0,80.87,81.46,80.6,80.6,58362.0
2025-04-21 13:00:00,80.8,81.09,79.61,79.72,52709.0,80.8,81.09,79.61,79.72,52709.0
2025-04-21 13:30:00,79.7,80.47,79.5,79.76,38029.0,79.7,80.47,79.5,79.76,38029.0
2025-04-21 14:00:00,79.7,80.05,79.5,80.01,42020.0,79.7,80.05,79.5,80.01,42020.0
2025-04-21 14:30:00,79.95,80.54,79.95,80.09,42099.0,79.95,80.54,79.95,80.09,42099.0
2025-04-21 15:00:00,80.12,80.77,79.76,79.82,55339.0,80.12,80.77,79.76,79.82,55339.0
2025-04-21 15:30:00,79.82,80.93,79.82,80.76,186832.0,79.82,80.93,79.82,80.76,186832.0
2025-04-22 09:30:00,81.13,84.52,81.04,82.25,49731.0,81.13,84.52,81.04,82.25,49731.0
2025-04-22 10:00:00,82.48,82.48,81.21,81.4,38685.0,82.48,82.48,81.21,81.4,38685.0
2025-04-22 10:30:00,81.28,82.5,81.12,82.37,91869.0,81.28,82.5,81.12,82.37,91869.0
2025-04-22 11:00:00,82.37,85.7,82.37,84.82,108757.0,82.37,85.7,82.37,84.82,108757.0
2025-04-22 11:30:00,84.92,85.02,83.45,84.5,39518.0,84.92,85.02,83.45,84.5,39518.0
2025-04-22 12:00:00,84.79,85.24,84.62,84.95,22791.0,84.79,85.24,84.62,84.95,22791.0
2025-04-22 12:30:00,84.94,85.23,84.73,85.12,18218.0,84.94,85.23,84.73,85.12,18218.0
2025-04-22 13:00:00,85.22,85.79,84.03,84.14,74109.0,85.22,85.79,84.03,84.14,74109.0
2025-04-22 13:30:00,84.14,84.82,84.03,84.29,19350.0,84.14,84.82,84.03,84.29,19350.0
2025-04-22 14:00:00,84.39,85.58,84.26,85.33,25155.0,84.39,85.58,84.26,85.33,25155.0
2025-04-22 14:30:00,85.33,85.65,84.95,84.99,22700.0,85.33,85.65,84.95,84.99,22700.0
2025-04-22 15:00:00,85.06,85.3,84.0,84.01,58256.0,85.06,85.3,84.0,84.01,58256.0
2025-04-22 15:30:00,84.01,85.47,83.82,84.89,145721.0,84.01,85.47,83.82,84.89,145721.0
2025-04-23 09:30:00,88.0,88.45,86.57,87.0,102132.0,88.0,88.45,86.57,87.0,102132.0
2025-04-23 10:00:00,87.0,87.43,85.83,86.49,107502.0,87.0,87.43,85.83,86.49,107502.0
2025-04-23 10:30:00,86.34,86.63,85.35,85.78,49262.0,86.34,86.63,85.35,85.78,49262.0
2025-04-23 11:00:00,85.97,87.38,85.27,85.55,57938.0,85.97,87.38,85.27,85.55,57938.0
2025-04-23 11:30:00,85.62,85.81,84.79,85.27,27740.0,85.62,85.81,84.79,85.27,27740.0
2025-04-23 12:00:00,85.28,85.82,84.98,85.37,33753.0,85.28,85.82,84.98,85.37,33753.0
2025-04-23 12:30:00,85.34,85.92,85.34,85.55,20197.0,85.34,85.92,85.34,85.55,20197.0
2025-04-23 13:00:00,85.35,86.84,85.18,86.54,26950.0,85.35,86.84,85.18,86.54,26950.0
2025-04-23 13:30:00,86.76,87.8,86.54,87.45,30193.0,86.76,87.8,86.54,87.45,30193.0
2025-04-23 14:00:00,87.39,87.65,86.82,87.33,32529.0,87.39,87.65,86.82,87.33,32529.0
2025-04-23 14:30:00,87.25,87.28,86.0,86.33,33738.0,87.25,87.28,86.0,86.33,33738.0
2025-04-23 15:00:00,86.28,86.48,85.81,85.93,37252.0,86.28,86.48,85.81,85.93,37252.0
2025-04-23 15:30:00,85.91,86.93,85.85,86.21,148298.0,85.91,86.93,85.85,86.21,148298.0
2025-04-24 09:30:00,86.91,89.78,85.86,89.66,58824.0,86.91,89.78,85.86,89.66,58824.0
2025-04-24 10:00:00,89.67,91.31,89.67,90.87,51622.0,89.67,91.31,89.67,90.87,51622.0
2025-04-24 10:30:00,90.77,90.77,89.79,90.08,29715.0,90.77,90.77,89.79,90.08,29715.0
2025-04-24 11:00:00,90.31,90.78,89.9,90.14,37341.0,90.31,90.78,89.9,90.14,37341.0
2025-04-24 11:30:00,90.26,90.79,89.59,89.94,50365.0,90.26,90.79,89.59,89.94,50365.0
2025-04-24 12:00:00,90.0,90.76,89.76,90.67,26728.0,90.0,90.76,89.76,90.67,26728.0
2025-04-24 12:30:00,90.78,91.07,90.61,90.93,16446.0,90.78,91.07,90.61,90.93,16446.0
2025-04-24 13:00:00,90.82,91.23,90.42,91.14,23506.0,90.82,91.23,90.42,91.14,23506.0
2025-04-24 13:30:00,91.24,92.11,91.24,91.88,34479.0,91.24,92.11,91.24,91.88,34479.0
2025-04-24 14:00:00,91.88,92.39,91.62,92.04,21884.0,91.88,92.39,91.62,92.04,21884.0
2025-04-24 14:30:00,92.04,93.03,91.99,92.3,32197.0,92.04,93.03,91.99,92.3,32197.0
2025-04-24 15:00:00,92.3,92.62,91.54,91.54,25046.0,92.3,92.62,91.54,91.54,25046.0
2025-04-24 15:30:00,91.59,92.2,91.32,91.32,198773.0,91.59,92.2,91.32,91.32,198773.0
2025-04-25 09:30:00,91.21,92.04,90.21,90.86,38716.0,91.21,92.04,90.21,90.86,38716.0
2025-04-25 10:00:00,91.0,92.74,90.84,91.22,33611.0,91.0,92.74,90.84,91.22,33611.0
2025-04-25 10:30:00,91.22,92.24,91.19,91.55,33892.0,91.22,92.24,91.19,91.55,33892.0
2025-04-25 11:00:00,91.73,92.94,91.67,92.49,20470.0,91.73,92.94,91.67,92.49,20470.0
2025-04-25 11:30:00,92.4,93.02,92.29,92.72,17352.0,92.4,93.02,92.29,92.72,17352.0
2025-04-25 12:00:00,92.64,93.02,92.58,92.74,8780.0,92.64,93.02,92.58,92.74,8780.0
2025-04-25 12:30:00,92.79,93.53,92.77,93.27,10170.0,92.79,93.53,92.77,93.27,10170.0
2025-04-25 13:00:00,93.34,93.93,93.0,93.03,21865.0,93.34,93.93,93.0,93.03,21865.0
2025-04-25 13:30:00,93.16,93.48,92.56,92.78,35868.0,93.16,93.48,92.56,92.78,35868.0
2025-04-25 14:00:00,92.76,93.53,92.7,93.51,19880.0,92.76,93.53,92.7,93.51,19880.0
2025-04-25 14:30:00,93.44,93.96,93.29,93.8,55477.0,93.44,93.96,93.29,93.8,55477.0
2025-04-25 15:00:00,93.89,94.77,93.89,94.12,54033.0,93.89,94.77,93.89,94.12,54033.0
2025-04-25 15:30:00,94.1,95.14,93.81,93.82,253880.0,94.1,95.14,93.81,93.82,253880.0
2025-04-28 09:30:00,93.77,94.57,92.14,92.43,86303.0,93.77,94.57,92.14,92.43,86303.0
2025-04-28 10:00:00,92.38,93.6,92.31,92.91,42037.0,92.38,93.6,92.31,92.91,42037.0
2025-04-28 10:30:00,92.85,93.13,92.3,92.56,19748.0,92.85,93.13,92.3,92.56,19748.0
2025-04-28 11:00:00,92.62,92.77,92.14,92.4,46236.0,92.62,92.77,92.14,92.4,46236.0
2025-04-28 11:30:00,92.44,92.77,92.11,92.12,41722.0,92.44,92.77,92.11,92.12,41722.0
2025-04-28 12:00:00,92.12,92.33,91.86,92.07,27553.0,92.12,92.33,91.86,92.07,27553.0
2025-04-28 12:30:00,92.16,92.5,91.97,92.23,25465.0,92.16,92.5,91.97,92.23,25465.0
2025-04-28 13:00:00,92.29,92.63,92.0,92.31,26515.0,92.29,92.63,92.0,92.31,26515.0
2025-04-28 13:30:00,92.32,93.13,92.13,93.13,40267.0,92.32,93.13,92.13,93.13,40267.0
2025-04-28 14:00:00,93.12,93.3,92.93,92.98,21069.0,93.12,93.3,92.93,92.98,21069.0
2025-04-28 14:30:00,92.99,93.97,92.99,93.83,18685.0,92.99,93.97,92.99,93.83,18685.0
2025-04-28 15:00:00,93.82,94.11,93.74,93.96,23967.0,93.82,94.11,93.74,93.96,23967.0
2025-04-28 15:30:00,93.96,95.52,93.75,94.76,137098.0,93.96,95.52,93.75,94.76,137098.0
2025-04-29 09:30:00,93.76,95.89,93.01,93.76,33225.0,93.76,95.89,93.01,93.76,33225.0
2025-04-29 10:00:00,93.6,94.25,92.38,92.58,59354.0,93.6,94.25,92.38,92.58,59354.0
2025-04-29 10:30:00,92.51,93.13,91.58,92.77,105900.0,92.51,93.13,91.58,92.77,105900.0
2025-04-29 11:00:00,92.77,92.89,91.97,92.88,42119.0,92.77,92.89,91.97,92.88,42119.0
2025-04-29 11:30:00,92.69,93.0,92.21,92.26,21076.0,92.69,93.0,92.21,92.26,21076.0
2025-04-29 12:00:00,92.25,93.34,92.25,93.16,56645.0,92.25,93.34,92.25,93.16,56645.0
2025-04-29 12:30:00,93.07,93.31,92.36,92.49,15177.0,93.07,93.31,92.36,92.49,15177.0
2025-04-29 13:00:00,92.45,92.57,91.94,92.06,21277.0,92.45,92.57,91.94,92.06,21277.0
2025-04-29 13:30:00,92.01,92.84,91.96,92.65,14919.0,92.01,92.84,91.96,92.65,14919.0
2025-04-29 14:00:00,92.63,93.4,92.58,93.21,33024.0,92.63,93.4,92.58,93.21,33024.0
2025-04-29 14:30:00,93.22,93.36,92.7,93.22,34638.0,93.22,93.36,92.7,93.22,34638.0
2025-04-29 15:00:00,93.18,93.39,91.22,91.51,94639.0,93.18,93.39,91.22,91.51,94639.0
2025-04-29 15:30:00,91.68,92.42,91.55,91.72,158676.0,91.68,92.42,91.55,91.72,158676.0
2025-04-30 09:30:00,89.01,89.89,87.07,87.23,64677.0,89.01,89.89,87.07,87.23,64677.0
2025-04-30 10:00:00,87.06,89.4,87.06,89.13,94660.0,87.06,89.4,87.06,89.13,94660.0
2025-04-30 10:30:00,89.2,90.11,88.98,90.06,36532.0,89.2,90.11,88.98,90.06,36532.0
2025-04-30 11:00:00,89.88,90.18,89.49,89.7,21992.0,89.88,90.18,89.49,89.7,21992.0
2025-04-30 11:30:00,89.56,90.08,89.49,90.05,10584.0,89.56,90.08,89.49,90.05,10584.0
2025-04-30 12:00:00,90.05,90.14,89.59,89.65,13091.0,90.05,90.14,89.59,89.65,13091.0
2025-04-30 12:30:00,89.62,90.07,89.55,89.72,21194.0,89.62,90.07,89.55,89.72,21194.0
2025-04-30 13:00:00,89.75,89.84,89.17,89.75,18524.0,89.75,89.84,89.17,89.75,18524.0
2025-04-30 13:30:00,89.76,90.65,89.75,90.62,25685.0,89.76,90.65,89.75,90.62,25685.0
2025-04-30 14:00:00,90.62,91.03,90.0,90.5,48551.0,90.62,91.03,90.0,90.5,48551.0
2025-04-30 14:30:00,90.61,90.94,90.29,90.52,23733.0,90.61,90.94,90.29,90.52,23733.0
2025-04-30 15:00:00,90.62,90.91,90.43,90.83,21804.0,90.62,90.91,90.43,90.83,21804.0
2025-04-30 15:30:00,90.84,92.67,90.77,92.67,156519.0,90.84,92.67,90.77,92.67,156519.0
2025-05-01 09:30:00,92.9,94.44,92.02,94.05,26190.0,92.9,94.44,92.02,94.05,26190.0
2025-05-01 10:00:00,94.13,95.4,94.05,94.93,32088.0,94.13,95.4,94.05,94.93,32088.0
2025-05-01 10:30:00,94.87,95.37,94.19,95.22,34980.0,94.87,95.37,94.19,95.22,34980.0
2025-05-01 11:00:00,95.1,95.8,94.95,95.66,13831.0,95.1,95.8,94.95,95.66,13831.0
2025-05-01 11:30:00,95.53,95.62,93.88,93.98,24200.0,95.53,95.62,93.88,93.98,24200.0
2025-05-01 12:00:00,93.98,94.07,93.59,93.63,16764.0,93.98,94.07,93.59,93.63,16764.0
2025-05-01 12:30:00,93.56,94.06,93.29,93.47,25495.0,93.56,94.06,93.29,93.47,25495.0
2025-05-01 13:00:00,93.47,93.74,93.35,93.48,19330.0,93.47,93.74,93.35,93.48,19330.0
2025-05-01 13:30:00,93.5,93.7,92.97,93.34,18830.0,93.5,93.7,92.97,93.34,18830.0
2025-05-01 14:00:00,93.38,93.68,93.32,93.64,19259.0,93.38,93.68,93.32,93.64,19259.0
2025-05-01 14:30:00,93.64,94.0,93.45,93.86,27264.0,93.64,94.0,93.45,93.86,27264.0
2025-05-01 15:00:00,93.86,94.21,93.57,93.97,30564.0,93.86,94.21,93.57,93.97,30564.0
2025-05-01 15:30:00,93.94,94.09,92.68,93.0,215010.0,93.94,94.09,92.68,93.0,215010.0
2025-05-02 09:30:00,93.77,95.03,93.77,94.1,19075.0,93.77,95.03,93.77,94.1,19075.0
2025-05-02 10:00:00,94.42,95.28,94.28,95.21,24844.0,94.42,95.28,94.28,95.21,24844.0
2025-05-02 10:30:00,95.15,95.55,94.42,94.98,22765.0,95.15,95.55,94.42,94.98,22765.0
2025-05-02 11:00:00,95.09,95.8,94.74,94.74,54563.0,95.09,95.8,94.74,94.74,54563.0
2025-05-02 11:30:00,94.82,95.08,94.47,94.71,25420.0,94.82,95.08,94.47,94.71,25420.0
2025-05-02 12:00:00,94.9,96.88,94.89,96.63,40284.0,94.9,96.88,94.89,96.63,40284.0
2025-05-02 12:30:00,96.81,97.48,96.68,96.72,34706.0,96.81,97.48,96.68,96.72,34706.0
2025-05-02 13:00:00,96.72,96.95,96.28,96.66,16018.0,96.72,96.95,96.28,96.66,16018.0
2025-05-02 13:30:00,96.55,96.79,96.39,96.65,24523.0,96.55,96.79,96.39,96.65,24523.0
2025-05-02 14:00:00,96.63,97.26,96.56,96.66,16710.0,96.63,97.26,96.56,96.66,16710.0
2025-05-02 14:30:00,96.57,96.86,96.34,96.66,23331.0,96.57,96.86,96.34,96.66,23331.0
2025-05-02 15:00:00,96.63,96.9,96.49,96.55,18935.0,96.63,96.9,96.49,96.55,18935.0
2025-05-02 15:30:00,96.51,97.05,95.86,96.09,145017.0,96.51,97.05,95.86,96.09,145017.0
2025-05-05 09:30:00,94.89,97.11,93.9,96.65,45181.0,94.89,97.11,93.9,96.65,45181.0
2025-05-05 10:00:00,96.75,98.3,96.74,97.51,82865.0,96.75,98.3,96.74,97.51,82865.0
2025-05-05 10:30:00,97.69,98.64,97.46,97.64,41651.0,97.69,98.64,97.46,97.64,41651.0
2025-05-05 11:00:00,97.64,98.58,97.64,98.22,37389.0,97.64,98.58,97.64,98.22,37389.0
2025-05-05 11:30:00,98.17,98.56,97.58,98.3,54825.0,98.17,98.56,97.58,98.3,54825.0
2025-05-05 12:00:00,98.31,98.5,97.55,97.99,41658.0,98.31,98.5,97.55,97.99,41658.0
2025-05-05 12:30:00,97.99,98.29,97.76,98.09,37091.0,97.99,98.29,97.76,98.09,37091.0
2025-05-05 13:00:00,97.95,98.04,97.6,97.61,23128.0,97.95,98.04,97.6,97.61,23128.0
2025-05-05 13:30:00,97.51,98.58,97.4,98.12,42782.0,97.51,98.58,97.4,98.12,42782.0
2025-05-05 14:00:00,98.1,98.33,97.67,97.83,21968.0,98.1,98.33,97.67,97.83,21968.0
2025-05-05 14:30:00,97.84,98.17,97.28,97.28,31879.0,97.84,98.17,97.28,97.28,31879.0
2025-05-05 15:00:00,97.25,97.5,96.88,97.44,43170.0,97.25,97.5,96.88,97.44,43170.0
2025-05-05 15:30:00,97.32,97.85,96.29,96.29,216796.0,97.32,97.85,96.29,96.29,216796.0
2025-05-06 09:30:00,96.15,96.83,95.01,95.84,66539.0,96.15,96.83,95.01,95.84,66539.0
2025-05-06 10:00:00,95.86,96.5,95.45,96.43,73226.0,95.86,96.5,95.45,96.43,73226.0
2025-05-06 10:30:00,96.43,97.02,96.1,96.22,59391.0,96.43,97.02,96.1,96.22,59391.0
2025-05-06 11:00:00,96.22,97.23,96.22,97.23,19566.0,96.22,97.23,96.22,97.23,19566.0
2025-05-06 11:30:00,96.87,97.2,96.54,96.87,30608.0,96.87,97.2,96.54,96.87,30608.0
2025-05-06 12:00:00,96.87,97.72,96.87,97.49,20065.0,96.87,97.72,96.87,97.49,20065.0
2025-05-06 12:30:00,97.39,97.55,96.64,96.89,24745.0,97.39,97.55,96.64,96.89,24745.0
2025-05-06 13:00:00,96.89,97.14,96.65,96.65,13054.0,96.89,97.14,96.65,96.65,13054.0
2025-05-06 13:30:00,96.65,96.9,96.02,96.43,30305.0,96.65,96.9,96.02,96.43,30305.0
2025-05-06 14:00:00,96.51,97.49,96.45,97.49,25970.0,96.51,97.49,96.45,97.49,25970.0
2025-05-06 14:30:00,97.49,97.57,97.2,97.56,23085.0,97.49,97.57,97.2,97.56,23085.0
2025-05-06 15:00:00,97.53,97.72,96.94,97.28,35921.0,97.53,97.72,96.94,97.28,35921.0
2025-05-06 15:30:00,97.27,97.68,96.86,97.24,193871.0,97.27,97.68,96.86,97.24,193871.0
2025-05-07 09:30:00,97.94,98.43,97.25,97.85,32350.0,97.94,98.43,97.25,97.85,32350.0
2025-05-07 10:00:00,97.86,98.85,97.85,98.52,94983.0,97.86,98.85,97.85,98.52,94983.0
2025-05-07 10:30:00,98.36,99.4,98.2,99.16,25565.0,98.36,99.4,98.2,99.16,25565.0
2025-05-07 11:00:00,99.05,100.12,98.86,99.96,59653.0,99.05,100.12,98.86,99.96,59653.0
2025-05-07 11:30:00,100.02,100.72,99.82,100.59,29637.0,100.02,100.72,99.82,100.59,29637.0
2025-05-07 12:00:00,100.69,101.77,100.56,101.56,46751.0,100.69,101.77,100.56,101.56,46751.0
2025-05-07 12:30:00,101.45,101.8,101.17,101.26,29343.0,101.45,101.8,101.17,101.26,29343.0
2025-05-07 13:00:00,101.31,101.94,100.81,101.03,80160.0,101.31,101.94,100.81,101.03,80160.0
2025-05-07 13:30:00,101.03,101.87,100.67,100.7,71895.0,101.03,101.87,100.67,100.7,71895.0
2025-05-07 14:00:00,100.61,101.38,100.22,100.56,43101.0,100.61,101.38,100.22,100.56,43101.0
2025-05-07 14:30:00,100.57,101.48,100.34,101.18,66036.0,100.57,101.48,100.34,101.18,66036.0
2025-05-07 15:00:00,101.15,101.41,100.3,100.33,117664.0,101.15,101.41,100.3,100.33,117664.0
2025-05-07 15:30:00,100.32,101.73,100.16,100.39,332748.0,100.32,101.73,100.16,100.39,332748.0
2025-05-08 09:30:00,102.45,102.76,90.01,94.15,281069.0,102.45,102.76,90.01,94.15,281069.0
2025-05-08 10:00:00,94.09,95.34,92.51,94.62,168027.0,94.09,95.34,92.51,94.62,168027.0
2025-05-08 10:30:00,94.64,96.17,94.59,95.66,106042.0,94.64,96.17,94.59,95.66,106042.0
2025-05-08 11:00:00,95.47,96.51,94.11,96.37,100123.0,95.47,96.51,94.11,96.37,100123.0
2025-05-08 11:30:00,96.22,99.26,96.21,98.86,124280.0,96.22,99.26,96.21,98.86,124280.0
2025-05-08 12:00:00,98.86,100.5,98.72,99.64,43330.0,98.86,100.5,98.72,99.64,43330.0
2025-05-08 12:30:00,99.5,99.97,98.22,99.65,50182.0,99.5,99.97,98.22,99.65,50182.0
2025-05-08 13:00:00,99.65,100.49,99.55,100.08,58081.0,99.65,100.49,99.55,100.08,58081.0
2025-05-08 13:30:00,100.16,100.32,99.72,100.0,28938.0,100.16,100.32,99.72,100.0,28938.0
2025-05-08 14:00:00,100.0,100.36,99.26,100.28,45752.0,100.0,100.36,99.26,100.28,45752.0
2025-05-08 14:30:00,100.29,101.49,99.94,100.76,76750.0,100.29,101.49,99.94,100.76,76750.0
2025-05-08 15:00:00,100.68,101.0,99.98,100.78,57719.0,100.68,101.0,99.98,100.78,57719.0
2025-05-08 15:30:00,100.73,101.44,100.58,101.12,277011.0,100.73,101.44,100.58,101.12,277011.0
2025-05-09 09:30:00,102.11,105.95,101.73,105.95,126313.0,102.11,105.95,101.73,105.95,126313.0
2025-05-09 10:00:00,105.86,107.1,103.01,104.12,110717.0,105.86,107.1,103.01,104.12,110717.0
2025-05-09 10:30:00,104.08,105.27,103.67,104.82,146290.0,104.08,105.27,103.67,104.82,146290.0
2025-05-09 11:00:00,104.73,105.14,103.41,103.58,65642.0,104.73,105.14,103.41,103.58,65642.0
2025-05-09 11:30:00,103.51,104.38,103.51,103.84,24686.0,103.51,104.38,103.51,103.84,24686.0
2025-05-09 12:00:00,103.84,105.29,103.84,104.58,47784.0,103.84,105.29,103.84,104.58,47784.0
2025-05-09 12:30:00,104.53,105.39,103.58,103.9,60412.0,104.53,105.39,103.58,103.9,60412.0
2025-05-09 13:00:00,103.83,105.06,103.34,104.42,56297.0,103.83,105.06,103.34,104.42,56297.0
2025-05-09 13:30:00,104.43,104.95,103.96,104.73,35491.0,104.43,104.95,103.96,104.73,35491.0
2025-05-09 14:00:00,104.68,104.86,104.39,104.65,39371.0,104.68,104.86,104.39,104.65,39371.0
2025-05-09 14:30:00,104.69,105.75,104.55,105.02,48935.0,104.69,105.75,104.55,105.02,48935.0
2025-05-09 15:00:00,105.04,105.38,104.4,104.61,121753.0,105.04,105.38,104.4,104.61,121753.0
2025-05-09 15:30:00,104.61,104.61,103.34,104.06,362960.0,104.61,104.61,103.34,104.06,362960.0
2025-05-12 09:30:00,108.44,109.3,103.75,104.55,160049.0,108.44,109.3,103.75,104.55,160049.0
2025-05-12 10:00:00,104.4,104.86,102.33,102.82,103222.0,104.4,104.86,102.33,102.82,103222.0
2025-05-12 10:30:00,102.85,103.21,101.9,102.25,81065.0,102.85,103.21,101.9,102.25,81065.0
2025-05-12 11:00:00,102.31,102.33,101.01,101.76,46188.0,102.31,102.33,101.01,101.76,46188.0
2025-05-12 11:30:00,101.73,102.03,101.54,101.88,23501.0,101.73,102.03,101.54,101.88,23501.0
2025-05-12 12:00:00,101.79,102.4,101.31,101.38,21536.0,101.79,102.4,101.31,101.38,21536.0
2025-05-12 12:30:00,101.48,102.28,101.34,102.28,28083.0,101.48,102.28,101.34,102.28,28083.0
2025-05-12 13:00:00,102.23,102.49,101.77,101.77,27440.0,102.23,102.49,101.77,101.77,27440.0
2025-05-12 13:30:00,101.82,102.36,101.74,102.0,26487.0,101.82,102.36,101.74,102.0,26487.0
2025-05-12 14:00:00,101.93,102.17,101.47,101.8,23923.0,101.93,102.17,101.47,101.8,23923.0
2025-05-12 14:30:00,101.82,102.5,101.79,102.34,23337.0,101.82,102.5,101.79,102.34,23337.0
2025-05-12 15:00:00,102.34,103.52,102.32,102.88,36905.0,102.34,103.52,102.32,102.88,36905.0
2025-05-12 15:30:00,102.88,104.15,102.36,103.82,109770.0,102.88,104.15,102.36,103.82,109770.0
2025-05-13 09:30:00,103.03,103.05,99.6,103.05,98385.0,103.03,103.05,99.6,103.05,98385.0
2025-05-13 10:00:00,102.86,103.72,102.76,103.15,15442.0,102.86,103.72,102.76,103.15,15442.0
2025-05-13 10:30:00,102.97,105.15,102.93,105.15,30132.0,102.97,105.15,102.93,105.15,30132.0
2025-05-13 11:00:00,105.05,107.99,104.88,106.32,37445.0,105.05,107.99,104.88,106.32,37445.0
2025-05-13 11:30:00,106.44,108.93,106.43,108.75,31743.0,106.44,108.93,106.43,108.75,31743.0
2025-05-13 12:00:00,108.63,109.14,106.91,107.2,32556.0,108.63,109.14,106.91,107.2,32556.0
2025-05-13 12:30:00,107.41,107.41,106.69,107.02,14330.0,107.41,107.41,106.69,107.02,14330.0
2025-05-13 13:00:00,107.22,107.31,105.73,106.2,43168.0,107.22,107.31,105.73,106.2,43168.0
2025-05-13 13:30:00,106.15,106.63,105.79,105.9,16160.0,106.15,106.63,105.79,105.9,16160.0
2025-05-13 14:00:00,105.91,106.22,105.6,105.96,26853.0,105.91,106.22,105.6,105.96,26853.0
2025-05-13 14:30:00,105.97,106.74,105.77,106.14,34816.0,105.97,106.74,105.77,106.14,34816.0
2025-05-13 15:00:00,106.25,107.05,106.24,106.7,42854.0,106.25,107.05,106.24,106.7,42854.0
2025-05-13 15:30:00,106.82,107.52,106.01,106.32,153605.0,106.82,107.52,106.01,106.32,153605.0
2025-05-14 09:30:00,105.98,106.65,104.38,105.5,37627.0,105.98,106.65,104.38,105.5,37627.0
2025-05-14 10:00:00,105.27,106.44,105.27,106.29,15395.0,105.27,106.44,105.27,106.29,15395.0
2025-05-14 10:30:00,106.27,106.53,104.96,105.28,25981.0,106.27,106.53,104.96,105.28,25981.0
2025-05-14 11:00:00,105.29,105.73,103.98,105.64,16983.0,105.29,105.73,103.98,105.64,16983.0
2025-05-14 11:30:00,105.65,106.57,105.42,106.37,21956.0,105.65,106.57,105.42,106.37,21956.0
2025-05-14 12:00:00,106.25,107.03,106.25,106.73,19331.0,106.25,107.03,106.25,106.73,19331.0
2025-05-14 12:30:00,106.7,106.71,105.79,106.21,10885.0,106.7,106.71,105.79,106.21,10885.0
2025-05-14 13:00:00,106.22,106.22,104.94,105.43,12318.0,106.22,106.22,104.94,105.43,12318.0
2025-05-14 13:30:00,105.64,106.0,105.61,105.66,6345.0,105.64,106.0,105.61,105.66,6345.0
2025-05-14 14:00:00,105.66,106.08,105.43,105.52,9775.0,105.66,106.08,105.43,105.52,9775.0
2025-05-14 14:30:00,105.56,106.02,105.47,105.57,19300.0,105.56,106.02,105.47,105.57,19300.0
2025-05-14 15:00:00,105.62,105.89,105.46,105.77,17953.0,105.62,105.89,105.46,105.77,17953.0
2025-05-14 15:30:00,105.78,106.09,105.52,105.84,79702.0,105.78,106.09,105.52,105.84,79702.0
2025-05-15 09:30:00,105.56,106.18,104.96,105.23,27893.0,105.56,106.18,104.96,105.23,27893.0
2025-05-15 10:00:00,105.55,105.95,104.39,105.8,36547.0,105.55,105.95,104.39,105.8,36547.0
2025-05-15 10:30:00,105.72,106.93,105.72,106.48,18248.0,105.72,106.93,105.72,106.48,18248.0
2025-05-15 11:00:00,106.5,107.17,104.36,105.6,74743.0,106.5,107.17,104.36,105.6,74743.0
2025-05-15 11:30:00,105.55,106.02,104.8,104.97,59883.0,105.55,106.02,104.8,104.97,59883.0
2025-05-15 12:00:00,104.86,105.47,103.82,104.52,70476.0,104.86,105.47,103.82,104.52,70476.0
2025-05-15 12:30:00,104.44,105.52,104.34,105.18,6897.0,104.44,105.52,104.34,105.18,6897.0
2025-05-15 13:00:00,105.28,106.45,105.28,106.11,7802.0,105.28,106.45,105.28,106.11,7802.0
2025-05-15 13:30:00,106.11,106.67,105.78,106.67,13553.0,106.11,106.67,105.78,106.67,13553.0
2025-05-15 14:00:00,106.53,106.94,106.15,106.28,24503.0,106.53,106.94,106.15,106.28,24503.0
2025-05-15 14:30:00,106.34,106.75,106.16,106.59,14699.0,106.34,106.75,106.16,106.59,14699.0
2025-05-15 15:00:00,106.43,106.5,105.41,105.6,36950.0,106.43,106.5,105.41,105.6,36950.0
2025-05-15 15:30:00,105.73,106.15,105.38,105.66,74584.0,105.73,106.15,105.38,105.66,74584.0
2025-05-16 09:30:00,106.0,106.75,105.56,106.34,14409.0,106.0,106.75,105.56,106.34,14409.0
2025-05-16 10:00:00,106.41,107.39,105.28,106.92,17841.0,106.41,107.39,105.28,106.92,17841.0
2025-05-16 10:30:00,106.81,107.5,106.34,107.39,36437.0,106.81,107.5,106.34,107.39,36437.0
2025-05-16 11:00:00,107.27,107.67,107.22,107.52,14625.0,107.27,107.67,107.22,107.52,14625.0
2025-05-16 11:30:00,107.5,108.46,107.49,108.37,11419.0,107.5,108.46,107.49,108.37,11419.0
2025-05-16 12:00:00,108.34,109.19,107.93,108.92,28806.0,108.34,109.19,107.93,108.92,28806.0
2025-05-16 12:30:00,108.93,109.66,108.69,109.26,21101.0,108.93,109.66,108.69,109.26,21101.0
2025-05-16 13:00:00,109.19,109.19,108.26,108.59,10738.0,109.19,109.19,108.26,108.59,10738.0
2025-05-16 13:30:00,108.57,109.43,108.4,109.12,15293.0,108.57,109.43,108.4,109.12,15293.0
2025-05-16 14:00:00,109.25,109.76,109.24,109.61,28109.0,109.25,109.76,109.24,109.61,28109.0
2025-05-16 14:30:00,109.61,109.9,109.36,109.6,38751.0,109.61,109.9,109.36,109.6,38751.0
2025-05-16 15:00:00,109.61,109.76,109.16,109.49,72533.0,109.61,109.76,109.16,109.49,72533.0
2025-05-16 15:30:00,109.48,109.8,108.63,108.85,226373.0,109.48,109.8,108.63,108.85,226373.0
2025-05-19 09:30:00,106.12,107.99,105.0,107.44,37307.0,106.12,107.99,105.0,107.44,37307.0
2025-05-19 10:00:00,107.4,109.79,107.07,109.02,29505.0,107.4,109.79,107.07,109.02,29505.0
2025-05-19 10:30:00,109.09,109.69,109.0,109.42,27754.0,109.09,109.69,109.0,109.42,27754.0
2025-05-19 11:00:00,109.43,111.04,109.43,110.43,55539.0,109.43,111.04,109.43,110.43,55539.0
2025-05-19 11:30:00,110.36,111.94,110.36,111.7,32892.0,110.36,111.94,110.36,111.7,32892.0
2025-05-19 12:00:00,111.6,112.58,111.57,112.04,16071.0,111.6,112.58,111.57,112.04,16071.0
2025-05-19 12:30:00,112.14,112.52,111.6,112.31,18126.0,112.14,112.52,111.6,112.31,18126.0
2025-05-19 13:00:00,112.11,113.35,112.09,113.03,26611.0,112.11,113.35,112.09,113.03,26611.0
2025-05-19 13:30:00,113.11,113.71,112.74,112.8,32748.0,113.11,113.71,112.74,112.8,32748.0
2025-05-19 14:00:00,112.9,113.3,112.65,112.92,17126.0,112.9,113.3,112.65,112.92,17126.0
2025-05-19 14:30:00,112.92,113.26,112.63,112.98,16121.0,112.92,113.26,112.63,112.98,16121.0
2025-05-19 15:00:00,112.96,113.23,112.68,113.04,35057.0,112.96,113.23,112.68,113.04,35057.0
2025-05-19 15:30:00,112.92,112.97,112.18,112.72,153799.0,112.92,112.97,112.18,112.72,153799.0
2025-05-20 09:30:00,113.09,114.25,112.6,113.52,33917.0,113.09,114.25,112.6,113.52,33917.0
2025-05-20 10:00:00,113.73,114.0,113.04,113.21,17417.0,113.73,114.0,113.04,113.21,17417.0
2025-05-20 10:30:00,113.08,113.25,112.68,112.72,14916.0,113.08,113.25,112.68,112.72,14916.0
2025-05-20 11:00:00,112.68,113.51,112.67,113.25,19667.0,112.68,113.51,112.67,113.25,19667.0
2025-05-20 11:30:00,113.28,113.28,112.49,112.7,17896.0,113.28,113.28,112.49,112.7,17896.0
2025-05-20 12:00:00,112.79,112.93,112.5,112.93,10114.0,112.79,112.93,112.5,112.93,10114.0
2025-05-20 12:30:00,112.67,112.99,112.27,112.7,36668.0,112.67,112.99,112.27,112.7,36668.0
2025-05-20 13:00:00,112.73,112.73,112.04,112.28,12504.0,112.73,112.73,112.04,112.28,12504.0
2025-05-20 13:30:00,112.33,112.74,112.12,112.53,17379.0,112.33,112.74,112.12,112.53,17379.0
2025-05-20 14:00:00,112.45,112.55,111.58,111.69,24748.0,112.45,112.55,111.58,111.69,24748.0
2025-05-20 14:30:00,111.7,112.36,111.62,112.29,18652.0,111.7,112.36,111.62,112.29,18652.0
2025-05-20 15:00:00,112.29,112.29,111.89,111.94,25442.0,112.29,112.29,111.89,111.94,25442.0
2025-05-20 15:30:00,111.96,112.25,111.7,111.99,100051.0,111.96,112.25,111.7,111.99,100051.0
2025-05-21 09:30:00,111.0,111.48,109.88,110.7,12873.0,111.0,111.48,109.88,110.7,12873.0
2025-05-21 10:00:00,110.65,110.9,110.1,110.25,11984.0,110.65,110.9,110.1,110.25,11984.0
2025-05-21 10:30:00,110.39,110.59,110.0,110.48,17653.0,110.39,110.59,110.0,110.48,17653.0
2025-05-21 11:00:00,110.43,110.54,110.0,110.41,14847.0,110.43,110.54,110.0,110.41,14847.0
2025-05-21 11:30:00,110.57,111.33,110.55,111.17,12924.0,110.57,111.33,110.55,111.17,12924.0
2025-05-21 12:00:00,111.16,111.28,110.35,110.7,26772.0,111.16,111.28,110.35,110.7,26772.0
2025-05-21 12:30:00,110.78,111.02,110.54,110.74,26036.0,110.78,111.02,110.54,110.74,26036.0
2025-05-21 13:00:00,110.7,110.85,109.23,109.23,41623.0,110.7,110.85,109.23,109.23,41623.0
2025-05-21 13:30:00,109.18,110.12,108.96,109.01,22684.0,109.18,110.12,108.96,109.01,22684.0
2025-05-21 14:00:00,109.16,109.66,108.94,108.94,37577.0,109.16,109.66,108.94,108.94,37577.0
2025-05-21 14:30:00,109.03,109.35,108.75,108.9,25900.0,109.03,109.35,108.75,108.9,25900.0
2025-05-21 15:00:00,108.88,109.06,108.07,108.23,30625.0,108.88,109.06,108.07,108.23,30625.0
2025-05-21 15:30:00,108.31,109.16,108.21,109.01,198893.0,108.31,109.16,108.21,109.01,198893.0
2025-05-22 09:30:00,108.6,110.08,107.29,110.01,14220.0,108.6,110.08,107.29,110.01,14220.0
2025-05-22 10:00:00,109.99,110.34,109.65,110.34,7952.0,109.99,110.34,109.65,110.34,7952.0
2025-05-22 10:30:00,110.1,110.64,109.46,109.59,36522.0,110.1,110.64,109.46,109.59,36522.0
2025-05-22 11:00:00,109.59,110.28,109.59,109.77,67066.0,109.59,110.28,109.59,109.77,67066.0
2025-05-22 11:30:00,109.82,111.11,109.81,110.98,14728.0,109.82,111.11,109.81,110.98,14728.0
2025-05-22 12:00:00,111.05,111.8,110.92,111.33,42755.0,111.05,111.8,110.92,111.33,42755.0
2025-05-22 12:30:00,111.26,112.18,111.12,112.14,10841.0,111.26,112.18,111.12,112.14,10841.0
2025-05-22 13:00:00,112.14,112.83,111.6,112.83,17647.0,112.14,112.83,111.6,112.83,17647.0
2025-05-22 13:30:00,113.03,114.35,112.8,113.97,26610.0,113.03,114.35,112.8,113.97,26610.0
2025-05-22 14:00:00,113.98,114.38,113.62,113.89,26970.0,113.98,114.38,113.62,113.89,26970.0
2025-05-22 14:30:00,113.89,116.08,113.89,115.7,45758.0,113.89,116.08,113.89,115.7,45758.0
2025-05-22 15:00:00,115.62,116.43,115.56,116.27,40724.0,115.62,116.43,115.56,116.27,40724.0
2025-05-22 15:30:00,116.34,117.81,116.29,117.81,224437.0,116.34,117.81,116.29,117.81,224437.0
2025-05-23 09:30:00,116.7,118.32,116.13,118.06,32480.0,116.7,118.32,116.13,118.06,32480.0
2025-05-23 10:00:00,118.16,119.37,117.65,118.43,32068.0,118.16,119.37,117.65,118.43,32068.0
2025-05-23 10:30:00,118.61,119.24,118.31,118.76,44555.0,118.61,119.24,118.31,118.76,44555.0
2025-05-23 11:00:00,118.85,119.14,118.13,118.75,22272.0,118.85,119.14,118.13,118.75,22272.0
2025-05-23 11:30:00,118.79,118.91,118.2,118.52,11829.0,118.79,118.91,118.2,118.52,11829.0
2025-05-23 12:00:00,118.65,120.14,118.63,119.57,25339.0,118.65,120.14,118.63,119.57,25339.0
2025-05-23 12:30:00,119.53,120.74,119.33,120.55,44332.0,119.53,120.74,119.33,120.55,44332.0
2025-05-23 13:00:00,120.34,121.38,119.57,119.69,70699.0,120.34,121.38,119.57,119.69,70699.0
2025-05-23 13:30:00,119.62,120.0,119.26,119.7,16552.0,119.62,120.0,119.26,119.7,16552.0
2025-05-23 14:00:00,119.91,120.11,119.54,119.67,9189.0,119.91,120.11,119.54,119.67,9189.0
2025-05-23 14:30:00,119.7,120.02,118.94,119.0,16602.0,119.7,120.02,118.94,119.0,16602.0
2025-05-23 15:00:00,119.14,120.4,118.98,120.19,26860.0,119.14,120.4,118.98,120.19,26860.0
2025-05-23 15:30:00,120.15,120.18,118.84,119.75,196683.0,120.15,120.18,118.84,119.75,196683.0
2025-05-27 09:30:00,121.51,122.48,120.65,121.15,33326.0,121.51,122.48,120.65,121.15,33326.0
2025-05-27 10:00:00,121.19,121.83,119.92,121.31,47240.0,121.19,121.83,119.92,121.31,47240.0
2025-05-27 10:30:00,121.31,122.74,121.26,121.68,49405.0,121.31,122.74,121.26,121.68,49405.0
2025-05-27 11:00:00,121.63,122.11,120.91,121.35,38232.0,121.63,122.11,120.91,121.35,38232.0
2025-05-27 11:30:00,121.24,121.75,120.95,121.5,12586.0,121.24,121.75,120.95,121.5,12586.0
2025-05-27 12:00:00,121.44,122.85,121.43,122.68,35674.0,121.44,122.85,121.43,122.68,35674.0
2025-05-27 12:30:00,122.54,122.69,121.98,122.11,19687.0,122.54,122.69,121.98,122.11,19687.0
2025-05-27 13:00:00,122.06,122.4,121.84,122.09,10770.0,122.06,122.4,121.84,122.09,10770.0
2025-05-27 13:30:00,122.09,123.05,121.96,123.01,35247.0,122.09,123.05,121.96,123.01,35247.0
2025-05-27 14:00:00,122.95,123.24,121.73,121.8,33472.0,122.95,123.24,121.73,121.8,33472.0
2025-05-27 14:30:00,121.94,122.45,121.41,121.54,29038.0,121.94,122.45,121.41,121.54,29038.0
2025-05-27 15:00:00,121.47,122.28,121.41,122.19,37508.0,121.47,122.28,121.41,122.19,37508.0
2025-05-27 15:30:00,122.19,122.77,122.1,122.65,159363.0,122.19,122.77,122.1,122.65,159363.0
2025-05-28 09:30:00,121.94,123.7,121.43,123.09,33385.0,121.94,123.7,121.43,123.09,33385.0
2025-05-28 10:00:00,123.11,124.37,122.68,122.68,42417.0,123.11,124.37,122.68,122.68,42417.0
2025-05-28 10:30:00,122.79,123.13,122.43,122.93,15332.0,122.79,123.13,122.43,122.93,15332.0
2025-05-28 11:00:00,123.06,123.53,122.98,123.18,16790.0,123.06,123.53,122.98,123.18,16790.0
2025-05-28 11:30:00,123.18,123.37,122.74,122.77,13053.0,123.18,123.37,122.74,122.77,13053.0
2025-05-28 12:00:00,122.77,123.09,122.56,122.78,10728.0,122.77,123.09,122.56,122.78,10728.0
2025-05-28 12:30:00,122.75,123.12,122.72,122.86,8972.0,122.75,123.12,122.72,122.86,8972.0
2025-05-28 13:00:00,122.86,123.36,122.66,123.15,15007.0,122.86,123.36,122.66,123.15,15007.0
2025-05-28 13:30:00,123.24,123.83,123.18,123.68,10010.0,123.24,123.83,123.18,123.68,10010.0
2025-05-28 14:00:00,123.81,124.27,123.6,123.72,15878.0,123.81,124.27,123.6,123.72,15878.0
2025-05-28 14:30:00,123.73,123.73,122.47,122.67,26153.0,123.73,123.73,122.47,122.67,26153.0
2025-05-28 15:00:00,122.66,122.76,121.35,121.48,37374.0,122.66,122.76,121.35,121.48,37374.0
2025-05-28 15:30:00,121.46,121.46,120.16,120.53,154843.0,121.46,121.46,120.16,120.53,154843.0
2025-05-29 09:30:00,121.19,122.47,119.17,120.09,46745.0,121.19,122.47,119.17,120.09,46745.0
2025-05-29 10:00:00,119.87,120.18,118.0,118.5,46752.0,119.87,120.18,118.0,118.5,46752.0
2025-05-29 10:30:00,118.52,119.67,118.15,119.13,34218.0,118.52,119.67,118.15,119.13,34218.0
2025-05-29 11:00:00,119.15,119.15,118.19,118.27,25299.0,119.15,119.15,118.19,118.27,25299.0
2025-05-29 11:30:00,118.18,118.7,118.08,118.22,35052.0,118.18,118.7,118.08,118.22,35052.0
2025-05-29 12:00:00,118.24,118.81,118.17,118.28,11614.0,118.24,118.81,118.17,118.28,11614.0
2025-05-29 12:30:00,118.43,118.75,118.37,118.72,10414.0,118.43,118.75,118.37,118.72,10414.0
2025-05-29 13:00:00,118.72,118.9,118.42,118.46,11832.0,118.72,118.9,118.42,118.46,11832.0
2025-05-29 13:30:00,118.44,118.68,118.26,118.32,9011.0,118.44,118.68,118.26,118.32,9011.0
2025-05-29 14:00:00,118.4,118.91,118.38,118.75,29737.0,118.4,118.91,118.38,118.75,29737.0
2025-05-29 14:30:00,118.75,119.47,118.68,119.02,27532.0,118.75,119.47,118.68,119.02,27532.0
2025-05-29 15:00:00,119.12,119.41,118.94,119.14,16606.0,119.12,119.41,118.94,119.14,16606.0
2025-05-29 15:30:00,119.05,119.67,119.05,119.57,87269.0,119.05,119.67,119.05,119.57,87269.0
2025-05-30 09:30:00,119.23,120.22,118.12,118.89,31102.0,119.23,120.22,118.12,118.89,31102.0
2025-05-30 10:00:00,119.06,120.28,118.97,120.14,8006.0,119.06,120.28,118.97,120.14,8006.0
2025-05-30 10:30:00,120.26,121.1,120.24,121.07,8548.0,120.26,121.1,120.24,121.07,8548.0
2025-05-30 11:00:00,121.08,121.11,120.44,121.11,17666.0,121.08,121.11,120.44,121.11,17666.0
2025-05-30 11:30:00,120.97,121.29,120.82,120.96,9037.0,120.97,121.29,120.82,120.96,9037.0
2025-05-30 12:00:00,120.83,121.25,120.45,120.86,22245.0,120.83,121.25,120.45,120.86,22245.0
2025-05-30 12:30:00,120.72,121.48,120.33,120.89,24099.0,120.72,121.48,120.33,120.89,24099.0
2025-05-30 13:00:00,120.74,121.97,120.74,121.32,16425.0,120.74,121.97,120.74,121.32,16425.0
2025-05-30 13:30:00,121.23,121.97,121.23,121.52,18532.0,121.23,121.97,121.23,121.52,18532.0
2025-05-30 14:00:00,121.6,122.03,121.37,121.74,13888.0,121.6,122.03,121.37,121.74,13888.0
2025-05-30 14:30:00,121.75,121.93,121.65,121.88,9315.0,121.75,121.93,121.65,121.88,9315.0
2025-05-30 15:00:00,121.96,122.15,121.57,122.15,22825.0,121.96,122.15,121.57,122.15,22825.0
2025-05-30 15:30:00,122.15,122.32,121.33,121.79,115020.0,122.15,122.32,121.33,121.79,115020.0
2025-06-02 09:30:00,122.5,122.5,118.23,118.23,26348.0,122.5,122.5,118.23,118.23,26348.0
2025-06-02 10:00:00,118.4,118.98,117.26,118.29,34949.0,118.4,118.98,117.26,118.29,34949.0
2025-06-02 10:30:00,118.29,118.29,117.55,118.03,42951.0,118.29,118.29,117.55,118.03,42951.0
2025-06-02 11:00:00,118.12,118.54,118.11,118.29,11960.0,118.12,118.54,118.11,118.29,11960.0
2025-06-02 11:30:00,118.25,118.69,118.14,118.58,14650.0,118.25,118.69,118.14,118.58,14650.0
2025-06-02 12:00:00,118.61,118.77,118.09,118.29,19228.0,118.61,118.77,118.09,118.29,19228.0
2025-06-02 12:30:00,118.25,118.75,118.24,118.64,18411.0,118.25,118.75,118.24,118.64,18411.0
2025-06-02 13:00:00,118.63,118.72,118.12,118.26,17003.0,118.63,118.72,118.12,118.26,17003.0
2025-06-02 13:30:00,118.44,118.73,117.61,117.93,43027.0,118.44,118.73,117.61,117.93,43027.0
2025-06-02 14:00:00,117.89,118.05,117.7,117.96,14821.0,117.89,118.05,117.7,117.96,14821.0
2025-06-02 14:30:00,117.95,118.46,117.88,118.44,19551.0,117.95,118.46,117.88,118.44,19551.0
2025-06-02 15:00:00,118.58,119.18,118.47,119.1,19191.0,118.58,119.18,118.47,119.1,19191.0
2025-06-02 15:30:00,119.1,119.62,118.96,119.49,123240.0,119.1,119.62,118.96,119.49,123240.0
2025-06-03 09:30:00,121.0,121.12,118.72,119.74,15161.0,121.0,121.12,118.72,119.74,15161.0
2025-06-03 10:00:00,119.74,120.15,118.63,119.84,52138.0,119.74,120.15,118.63,119.84,52138.0
2025-06-03 10:30:00,120.05,120.84,120.0,120.24,32370.0,120.05,120.84,120.0,120.24,32370.0
2025-06-03 11:00:00,120.33,120.6,119.74,120.08,32496.0,120.33,120.6,119.74,120.08,32496.0
2025-06-03 11:30:00,120.27,120.28,119.07,119.43,29992.0,120.27,120.28,119.07,119.43,29992.0
2025-06-03 12:00:00,119.54,119.55,117.56,118.21,13365.0,119.54,119.55,117.56,118.21,13365.0
2025-06-03 12:30:00,118.19,118.31,117.46,117.63,17784.0,118.19,118.31,117.46,117.63,17784.0
2025-06-03 13:00:00,117.5,117.87,116.94,117.1,25267.0,117.5,117.87,116.94,117.1,25267.0
2025-06-03 13:30:00,117.04,117.55,116.93,117.11,12646.0,117.04,117.55,116.93,117.11,12646.0
2025-06-03 14:00:00,117.05,117.65,116.64,117.58,21177.0,117.05,117.65,116.64,117.58,21177.0
2025-06-03 14:30:00,117.46,118.05,117.45,117.92,12997.0,117.46,118.05,117.45,117.92,12997.0
2025-06-03 15:00:00,117.93,117.96,117.1,117.23,24245.0,117.93,117.96,117.1,117.23,24245.0
2025-06-03 15:30:00,117.17,117.31,116.07,116.73,154438.0,117.17,117.31,116.07,116.73,154438.0
2025-06-04 09:30:00,116.19,116.55,112.4,112.64,65883.0,116.19,116.55,112.4,112.64,65883.0
2025-06-04 10:00:00,112.38,113.23,112.05,112.44,78494.0,112.38,113.23,112.05,112.44,78494.0
2025-06-04 10:30:00,112.45,112.45,110.88,110.99,68885.0,112.45,112.45,110.88,110.99,68885.0
2025-06-04 11:00:00,111.04,112.31,109.93,112.12,76619.0,111.04,112.31,109.93,112.12,76619.0
2025-06-04 11:30:00,112.03,112.39,111.81,112.21,58896.0,112.03,112.39,111.81,112.21,58896.0
2025-06-04 12:00:00,112.23,112.72,111.34,111.42,48972.0,112.23,112.72,111.34,111.42,48972.0
2025-06-04 12:30:00,111.5,111.98,111.12,111.35,20206.0,111.5,111.98,111.12,111.35,20206.0
2025-06-04 13:00:00,111.6,111.87,110.17,110.22,19786.0,111.6,111.87,110.17,110.22,19786.0
2025-06-04 13:30:00,110.31,111.92,110.03,111.51,29093.0,110.31,111.92,110.03,111.51,29093.0
2025-06-04 14:00:00,111.42,111.59,110.7,111.03,11084.0,111.42,111.59,110.7,111.03,11084.0
2025-06-04 14:30:00,111.02,111.52,110.89,111.42,15084.0,111.02,111.52,110.89,111.42,15084.0
2025-06-04 15:00:00,111.38,111.63,110.95,111.43,34464.0,111.38,111.63,110.95,111.43,34464.0
2025-06-04 15:30:00,111.56,112.44,111.47,112.27,222058.0,111.56,112.44,111.47,112.27,222058.0
2025-06-05 09:30:00,112.81,115.21,111.59,114.59,45430.0,112.81,115.21,111.59,114.59,45430.0
2025-06-05 10:00:00,114.79,117.73,114.72,117.46,61390.0,114.79,117.73,114.72,117.46,61390.0
2025-06-05 10:30:00,117.36,118.86,117.12,117.94,49187.0,117.36,118.86,117.12,117.94,49187.0
2025-06-05 11:00:00,117.86,118.32,117.17,117.98,13437.0,117.86,118.32,117.17,117.98,13437.0
2025-06-05 11:30:00,118.19,118.62,117.59,118.43,19503.0,118.19,118.62,117.59,118.43,19503.0
2025-06-05 12:00:00,118.45,118.83,118.07,118.39,14265.0,118.45,118.83,118.07,118.39,14265.0
2025-06-05 12:30:00,118.57,118.58,117.15,117.52,12720.0,118.57,118.58,117.15,117.52,12720.0
2025-06-05 13:00:00,117.52,118.68,117.49,118.46,11760.0,117.52,118.68,117.49,118.46,11760.0
2025-06-05 13:30:00,118.46,118.9,118.32,118.71,18346.0,118.46,118.9,118.32,118.71,18346.0
2025-06-05 14:00:00,118.75,119.12,118.48,118.94,18909.0,118.75,119.12,118.48,118.94,18909.0
2025-06-05 14:30:00,118.96,119.18,118.6,119.13,15407.0,118.96,119.18,118.6,119.13,15407.0
2025-06-05 15:00:00,119.19,119.56,116.78,117.19,38443.0,119.19,119.56,116.78,117.19,38443.0
2025-06-05 15:30:00,117.47,118.27,115.79,116.14,266657.0,117.47,118.27,115.79,116.14,266657.0
2025-06-06 09:30:00,117.72,117.72,115.4,115.76,28238.0,117.72,117.72,115.4,115.76,28238.0
2025-06-06 10:00:00,115.81,117.69,115.45,117.69,16200.0,115.81,117.69,115.45,117.69,16200.0
2025-06-06 10:30:00,117.83,119.2,117.61,119.08,15758.0,117.83,119.2,117.61,119.08,15758.0
2025-06-06 11:00:00,119.08,119.8,118.75,119.59,14611.0,119.08,119.8,118.75,119.59,14611.0
2025-06-06 11:30:00,119.59,120.2,119.19,120.17,13833.0,119.59,120.2,119.19,120.17,13833.0
2025-06-06 12:00:00,120.37,121.57,120.22,121.55,14455.0,120.37,121.57,120.22,121.55,14455.0
2025-06-06 12:30:00,121.56,121.82,120.47,120.47,17865.0,121.56,121.82,120.47,120.47,17865.0
2025-06-06 13:00:00,120.53,121.05,120.32,120.97,6895.0,120.53,121.05,120.32,120.97,6895.0
2025-06-06 13:30:00,121.03,121.15,120.62,120.75,10460.0,121.03,121.15,120.62,120.75,10460.0
2025-06-06 14:00:00,120.67,122.98,120.65,121.89,55591.0,120.67,122.98,120.65,121.89,55591.0
2025-06-06 14:30:00,122.02,123.5,121.48,122.88,78997.0,122.02,123.5,121.48,122.88,78997.0
2025-06-06 15:00:00,122.8,123.16,122.55,122.66,34593.0,122.8,123.16,122.55,122.66,34593.0
2025-06-06 15:30:00,122.72,123.24,122.52,122.97,185685.0,122.72,123.24,122.52,122.97,185685.0
2025-06-09 09:30:00,124.9,127.45,124.18,127.18,61580.0,124.9,127.45,124.18,127.18,61580.0
2025-06-09 10:00:00,127.15,129.09,126.07,129.07,87016.0,127.15,129.09,126.07,129.07,87016.0
2025-06-09 10:30:00,129.04,129.96,127.96,128.17,20965.0,129.04,129.96,127.96,128.17,20965.0
2025-06-09 11:00:00,128.17,128.67,127.69,127.95,17277.0,128.17,128.67,127.69,127.95,17277.0
2025-06-09 11:30:00,127.79,128.15,126.96,126.96,13713.0,127.79,128.15,126.96,126.96,13713.0
2025-06-09 12:00:00,127.14,128.09,126.66,128.0,15592.0,127.14,128.09,126.66,128.0,15592.0
2025-06-09 12:30:00,127.86,128.86,127.86,128.86,12603.0,127.86,128.86,127.86,128.86,12603.0
2025-06-09 13:00:00,128.9,129.0,128.33,128.51,15043.0,128.9,129.0,128.33,128.51,15043.0
2025-06-09 13:30:00,128.52,128.77,127.1,127.27,22893.0,128.52,128.77,127.1,127.27,22893.0
2025-06-09 14:00:00,127.32,127.67,126.9,127.03,39704.0,127.32,127.67,126.9,127.03,39704.0
2025-06-09 14:30:00,127.04,127.1,126.6,126.91,41098.0,127.04,127.1,126.6,126.91,41098.0
2025-06-09 15:00:00,127.01,127.78,126.71,127.62,21830.0,127.01,127.78,126.71,127.62,21830.0
2025-06-09 15:30:00,127.62,127.96,126.11,126.11,182196.0,127.62,127.96,126.11,126.11,182196.0
2025-06-10 09:30:00,122.69,125.92,122.2,125.64,40908.0,122.69,125.92,122.2,125.64,40908.0
2025-06-10 10:00:00,125.64,126.52,125.17,125.67,13157.0,125.64,126.52,125.17,125.67,13157.0
2025-06-10 10:30:00,125.7,126.17,125.42,125.7,7319.0,125.7,126.17,125.42,125.7,7319.0
2025-06-10 11:00:00,125.78,127.2,125.78,127.16,5970.0,125.78,127.2,125.78,127.16,5970.0
2025-06-10 11:30:00,127.04,129.0,126.5,127.78,17111.0,127.04,129.0,126.5,127.78,17111.0
2025-06-10 12:00:00,127.87,127.87,127.22,127.78,9507.0,127.87,127.87,127.22,127.78,9507.0
2025-06-10 12:30:00,127.8,128.07,127.69,127.94,8330.0,127.8,128.07,127.69,127.94,8330.0
2025-06-10 13:00:00,128.02,128.02,126.39,126.54,19104.0,128.02,128.02,126.39,126.54,19104.0
2025-06-10 13:30:00,126.68,126.73,126.2,126.41,10258.0,126.68,126.73,126.2,126.41,10258.0
2025-06-10 14:00:00,126.26,126.3,125.39,125.4,29201.0,126.26,126.3,125.39,125.4,29201.0
2025-06-10 14:30:00,125.46,126.04,125.46,125.9,8731.0,125.46,126.04,125.46,125.9,8731.0
2025-06-10 15:00:00,125.93,126.37,125.56,126.35,14018.0,125.93,126.37,125.56,126.35,14018.0
2025-06-10 15:30:00,126.37,126.57,125.2,125.9,147538.0,126.37,126.57,125.2,125.9,147538.0
2025-06-11 09:30:00,127.32,128.39,126.5,127.37,22789.0,127.32,128.39,126.5,127.37,22789.0
2025-06-11 10:00:00,127.61,128.03,125.98,126.54,23072.0,127.61,128.03,125.98,126.54,23072.0
2025-06-11 10:30:00,126.71,127.7,126.7,127.58,12844.0,126.71,127.7,126.7,127.58,12844.0
2025-06-11 11:00:00,127.67,127.97,127.31,127.55,14332.0,127.67,127.97,127.31,127.55,14332.0
2025-06-11 11:30:00,127.65,128.45,127.53,128.45,9537.0,127.65,128.45,127.53,128.45,9537.0
2025-06-11 12:00:00,128.19,128.45,127.29,128.01,9288.0,128.19,128.45,127.29,128.01,9288.0
2025-06-11 12:30:00,128.1,128.1,127.47,127.63,6572.0,128.1,128.1,127.47,127.63,6572.0
2025-06-11 13:00:00,127.67,128.1,127.67,127.99,7424.0,127.67,128.1,127.67,127.99,7424.0
2025-06-11 13:30:00,128.02,128.02,126.94,126.94,6927.0,128.02,128.02,126.94,126.94,6927.0
2025-06-11 14:00:00,127.18,127.47,126.56,127.42,12271.0,127.18,127.47,126.56,127.42,12271.0
2025-06-11 14:30:00,127.39,127.68,126.84,127.02,10458.0,127.39,127.68,126.84,127.02,10458.0
2025-06-11 15:00:00,127.04,127.11,126.48,126.78,21714.0,127.04,127.11,126.48,126.78,21714.0
2025-06-11 15:30:00,126.73,127.34,126.44,126.86,75720.0,126.73,127.34,126.44,126.86,75720.0
2025-06-12 09:30:00,126.72,127.0,124.51,124.62,31256.0,126.72,127.0,124.51,124.62,31256.0
2025-06-12 10:00:00,124.61,125.32,123.4,123.47,52700.0,124.61,125.32,123.4,123.47,52700.0
2025-06-12 10:30:00,123.59,124.25,122.54,123.48,44141.0,123.59,124.25,122.54,123.48,44141.0
2025-06-12 11:00:00,123.29,124.21,122.74,123.08,37060.0,123.29,124.21,122.74,123.08,37060.0
2025-06-12 11:30:00,123.11,123.56,122.77,123.26,24978.0,123.11,123.56,122.77,123.26,24978.0
2025-06-12 12:00:00,123.09,123.71,122.74,123.67,23792.0,123.09,123.71,122.74,123.67,23792.0
2025-06-12 12:30:00,123.49,124.42,123.49,124.42,9895.0,123.49,124.42,123.49,124.42,9895.0
2025-06-12 13:00:00,124.23,125.01,124.23,124.68,12033.0,124.23,125.01,124.23,124.68,12033.0
2025-06-12 13:30:00,124.69,126.08,124.69,126.08,12914.0,124.69,126.08,124.69,126.08,12914.0
2025-06-12 14:00:00,125.94,126.2,125.63,125.94,13105.0,125.94,126.2,125.63,125.94,13105.0
2025-06-12 14:30:00,125.72,126.03,125.57,125.78,7763.0,125.72,126.03,125.57,125.78,7763.0
2025-06-12 15:00:00,125.77,125.87,125.38,125.62,17664.0,125.77,125.87,125.38,125.62,17664.0
2025-06-12 15:30:00,125.4,125.55,124.89,125.37,86519.0,125.4,125.55,124.89,125.37,86519.0
2025-06-13 09:30:00,123.46,124.14,120.61,120.84,73109.0,123.46,124.14,120.61,120.84,73109.0
2025-06-13 10:00:00,121.04,122.07,119.87,122.07,60112.0,121.04,122.07,119.87,122.07,60112.0
2025-06-13 10:30:00,122.07,123.5,121.92,123.31,25312.0,122.07,123.5,121.92,123.31,25312.0
2025-06-13 11:00:00,123.34,124.03,123.15,123.53,18955.0,123.34,124.03,123.15,123.53,18955.0
2025-06-13 11:30:00,123.45,123.9,123.32,123.71,5777.0,123.45,123.9,123.32,123.71,5777.0
2025-06-13 12:00:00,123.67,123.92,122.91,122.91,6076.0,123.67,123.92,122.91,122.91,6076.0
2025-06-13 12:30:00,123.05,123.23,122.52,122.89,9979.0,123.05,123.23,122.52,122.89,9979.0
2025-06-13 13:00:00,122.59,123.11,122.14,122.76,9291.0,122.59,123.11,122.14,122.76,9291.0
2025-06-13 13:30:00,122.76,123.29,122.44,122.97,24946.0,122.76,123.29,122.44,122.97,24946.0
2025-06-13 14:00:00,122.87,123.05,121.49,121.49,15120.0,122.87,123.05,121.49,121.49,15120.0
2025-06-13 14:30:00,121.62,121.76,121.04,121.72,18232.0,121.62,121.76,121.04,121.72,18232.0
2025-06-13 15:00:00,121.74,121.74,120.16,120.4,45505.0,121.74,121.74,120.16,120.4,45505.0
2025-06-13 15:30:00,120.31,121.94,120.31,121.93,176221.0,120.31,121.94,120.31,121.93,176221.0
2025-06-16 09:30:00,123.67,125.64,123.01,124.36,34617.0,123.67,125.64,123.01,124.36,34617.0
2025-06-16 10:00:00,124.28,124.49,123.34,123.96,20011.0,124.28,124.49,123.34,123.96,20011.0
2025-06-16 10:30:00,124.09,126.8,123.84,126.08,58493.0,124.09,126.8,123.84,126.08,58493.0
2025-06-16 11:00:00,126.09,126.79,125.8,126.04,8923.0,126.09,126.79,125.8,126.04,8923.0
2025-06-16 11:30:00,126.11,126.96,125.84,125.85,11727.0,126.11,126.96,125.84,125.85,11727.0
2025-06-16 12:00:00,125.85,127.58,125.63,127.58,12439.0,125.85,127.58,125.63,127.58,12439.0
2025-06-16 12:30:00,127.61,127.61,125.94,126.52,14907.0,127.61,127.61,125.94,126.52,14907.0
2025-06-16 13:00:00,126.69,127.06,126.18,126.27,9391.0,126.69,127.06,126.18,126.27,9391.0
2025-06-16 13:30:00,126.4,127.14,126.14,126.7,12590.0,126.4,127.14,126.14,126.7,12590.0
2025-06-16 14:00:00,126.7,127.12,126.69,127.11,12471.0,126.7,127.12,126.69,127.11,12471.0
2025-06-16 14:30:00,127.08,127.39,126.92,127.3,13511.0,127.08,127.39,126.92,127.3,13511.0
2025-06-16 15:00:00,127.38,127.92,126.98,126.98,20951.0,127.38,127.92,126.98,126.98,20951.0
2025-06-16 15:30:00,126.97,127.6,126.55,127.56,89485.0,126.97,127.6,126.55,127.56,89485.0
2025-06-17 09:30:00,127.65,128.5,126.35,127.85,33156.0,127.65,128.5,126.35,127.85,33156.0
2025-06-17 10:00:00,127.88,127.99,126.69,127.72,18110.0,127.88,127.99,126.69,127.72,18110.0
2025-06-17 10:30:00,127.9,128.5,127.05,127.16,13524.0,127.9,128.5,127.05,127.16,13524.0
2025-06-17 11:00:00,127.06,127.74,127.0,127.6,6777.0,127.06,127.74,127.0,127.6,6777.0
2025-06-17 11:30:00,127.44,127.94,127.17,127.67,14995.0,127.44,127.94,127.17,127.67,14995.0
2025-06-17 12:00:00,127.75,128.2,127.53,127.96,10918.0,127.75,128.2,127.53,127.96,10918.0
2025-06-17 12:30:00,127.96,128.5,127.81,127.98,12879.0,127.96,128.5,127.81,127.98,12879.0
2025-06-17 13:00:00,127.8,127.96,127.49,127.75,6286.0,127.8,127.96,127.49,127.75,6286.0
2025-06-17 13:30:00,127.75,128.36,127.27,127.53,9351.0,127.75,128.36,127.27,127.53,9351.0
2025-06-17 14:00:00,127.33,127.51,127.0,127.0,6909.0,127.33,127.51,127.0,127.0,6909.0
2025-06-17 14:30:00,127.2,127.86,126.99,127.69,26691.0,127.2,127.86,126.99,127.69,26691.0
2025-06-17 15:00:00,127.77,128.26,126.92,127.59,34708.0,127.77,128.26,126.92,127.59,34708.0
2025-06-17 15:30:00,127.66,127.94,127.23,127.77,73588.0,127.66,127.94,127.23,127.77,73588.0
2025-06-18 09:30:00,128.66,129.22,127.04,128.19,17400.0,128.66,129.22,127.04,128.19,17400.0
2025-06-18 10:00:00,128.19,130.28,128.19,130.24,38418.0,128.19,130.28,128.19,130.24,38418.0
2025-06-18 10:30:00,130.24,130.24,129.04,129.55,9361.0,130.24,130.24,129.04,129.55,9361.0
2025-06-18 11:00:00,129.47,130.63,129.27,130.52,26769.0,129.47,130.63,129.27,130.52,26769.0
2025-06-18 11:30:00,130.67,130.7,129.61,129.62,15946.0,130.67,130.7,129.61,129.62,15946.0
2025-06-18 12:00:00,129.6,129.99,129.01,129.87,9551.0,129.6,129.99,129.01,129.87,9551.0
2025-06-18 12:30:00,129.76,130.18,129.64,130.05,12863.0,129.76,130.18,129.64,130.05,12863.0
2025-06-18 13:00:00,130.13,130.18,129.48,129.51,10136.0,130.13,130.18,129.48,129.51,10136.0
2025-06-18 13:30:00,129.46,129.92,129.44,129.49,9136.0,129.46,129.92,129.44,129.49,9136.0
2025-06-18 14:00:00,129.9,130.12,128.86,130.12,16419.0,129.9,130.12,128.86,130.12,16419.0
2025-06-18 14:30:00,130.0,130.74,128.63,128.63,14765.0,130.0,130.74,128.63,128.63,14765.0
2025-06-18 15:00:00,128.6,130.15,128.59,129.35,34716.0,128.6,130.15,128.59,129.35,34716.0
2025-06-18 15:30:00,129.24,130.19,129.23,129.8,54735.0,129.24,130.19,129.23,129.8,54735.0
2025-06-20 09:30:00,130.84,132.6,130.69,132.25,33905.0,130.84,132.6,130.69,132.25,33905.0
2025-06-20 10:00:00,132.25,133.15,131.64,132.21,18402.0,132.25,133.15,131.64,132.21,18402.0
2025-06-20 10:30:00,132.6,133.06,132.04,132.56,12197.0,132.6,133.06,132.04,132.56,12197.0
2025-06-20 11:00:00,132.56,133.3,132.09,133.3,7072.0,132.56,133.3,132.09,133.3,7072.0
2025-06-20 11:30:00,133.15,134.0,132.97,133.25,39366.0,133.15,134.0,132.97,133.25,39366.0
2025-06-20 12:00:00,133.23,134.54,133.22,134.24,13869.0,133.23,134.54,133.22,134.24,13869.0
2025-06-20 12:30:00,134.44,134.72,133.97,134.08,19751.0,134.44,134.72,133.97,134.08,19751.0
2025-06-20 13:00:00,133.97,134.95,133.97,134.72,30738.0,133.97,134.95,133.97,134.72,30738.0
2025-06-20 13:30:00,134.49,135.1,133.5,134.78,64832.0,134.49,135.1,133.5,134.78,64832.0
2025-06-20 14:00:00,134.6,135.13,134.26,135.13,21440.0,134.6,135.13,134.26,135.13,21440.0
2025-06-20 14:30:00,135.13,135.33,134.0,134.19,36948.0,135.13,135.33,134.0,134.19,36948.0
2025-06-20 15:00:00,134.19,134.56,133.78,134.05,19848.0,134.19,134.56,133.78,134.05,19848.0
2025-06-20 15:30:00,134.09,134.91,133.99,134.47,97130.0,134.09,134.91,133.99,134.47,97130.0